Rivaldi_Prediction/data/featuSGD/US5801351017_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
8457,2000-02-04,35.125,35.875,34.625,35.875,7752200.0,0.0035714285714285587,2.3333333333333335,1.3333333333333333,25.83249243188699,37.313407058801424,2.208105623856099,4.757712294005508,1.5831013040866537,1.2478792094581124,18.030882833389196,1.25,-0.9338775738265213,-4.133593750000003,-9.700005323750915,1.4328178237509093,-6.916799536875459,-1.3503879631245468,4.153534978760547,19.298245614035086,-12.620272697400875,2.7832057868754574,2,2.21875,3.6875,2.28125,1.59375,-4.625,4,-0.10142348754448394,-1.0740740740740742,35.0,1.0,35.5,1.0,36.625,-0.10142348754448394
8458,2000-02-07,34.9375,35.625,34.0,35.25,9992900.0,-0.005338078291814985,2.0588235294117645,0.4166666666666667,27.4678111587983,34.32008457659873,1.8778279499821693,4.802571317512047,1.7706013040866537,1.4353792094581124,18.635564884983136,1.625,-1.6965637431409846,-4.07421875,-9.954630547406055,1.8061930474060546,-7.014424648703027,-1.1340128512969727,3.856931480884491,26.31578947368421,-4.477881003827388,2.940205898703029,2,1.875,3.875,2.46875,1.78125,-2.4375,0,-0.14490161001788904,2.3333333333333335,35.125,-1.0740740740740742,35.0,1.0,35.5,-0.14490161001788904
8459,2000-02-08,36.3125,37.625,35.5,36.0,12144800.0,0.03935599284436497,-2.238095238095238,-1.0,29.875518672199163,33.46998364447522,-0.05124720346550049,3.301495408753226,0.3956013040866537,0.06037920945811237,18.74155191267754,2.6875,-2.250681068495112,-2.51171875,-8.489395106043261,3.4659576060432613,-5.500556928021631,0.47711942802163065,1.906599703178351,63.793103448275865,34.97593938572692,2.9888381780216315,2,-0.3125,2.5,1.09375,0.40625,-2.25,1,-0.153184165232358,2.0588235294117645,34.9375,2.3333333333333335,35.125,-1.0740740740740742,35.0,-0.153184165232358
8460,2000-02-09,35.875,36.6875,35.375,36.6875,5915400.0,-0.012048192771084376,2.230769230769231,-2.6,28.163265306122454,31.47517925022561,0.4535436878345678,3.5156036668540622,0.8331013040866537,0.49787920945811237,18.87465982215501,1.3125,-2.6546750100830394,-2.6929687499999986,-8.717139457218039,3.331201957218042,-5.705054103609022,0.31911660360902516,1.837807738796947,51.724137931034484,25.68444290333322,3.0120853536090215,2,0.125,2.9375,1.53125,0.84375,-2.0625,2,-0.10801393728222997,-2.238095238095238,36.3125,2.0588235294117645,34.9375,2.3333333333333335,35.125,-0.10801393728222997
8461,2000-02-10,35.5,36.25,35.125,35.5,5353400.0,-0.010452961672473893,-2.0,-0.0,30.39647577092512,30.384202759454293,0.5536333904501802,3.4989982212399724,1.2081013040866537,0.8728792094581124,19.058783106377863,1.125,-3.1075478450253726,-2.7054687500000014,-8.539586682627792,3.1286491826277896,-5.622527716313897,0.21159021631389408,2.125,41.37931034482759,14.739433043932305,2.9170589663138964,2,0.5,3.3125,1.90625,1.21875,-0.9375,3,-0.10563380281690138,2.230769230769231,35.875,-2.238095238095238,36.3125,2.0588235294117645,34.9375,-0.10563380281690138
8462,2000-02-11,34.9375,35.4375,34.8125,35.0625,3920500.0,-0.015845070422535246,-2.3333333333333335,-100.0,32.70142180094787,29.372191425168076,0.9297674229779176,3.6687512589694222,1.7706013040866537,1.4353792094581124,19.308129985214855,0.6875,-2.9992568120790395,-2.899218750000003,-8.570342467823643,2.7719049678236374,-5.734780608911819,-0.06365689108818628,2.2524999999999977,25.862068965517242,-3.9762416609347007,2.83556185891182,2,0.875,3.875,2.46875,1.78125,0.3125,4,-0.07155635062611809,-2.0,35.5,2.230769230769231,35.875,-2.238095238095238,36.3125,-0.07155635062611809
8463,2000-02-14,33.875,35.3125,33.3125,35.3125,4426400.0,-0.030411449016100156,1.7826086956521738,11.5,28.699551569506724,28.504083367915666,1.6132298093440909,4.261850113924325,2.8331013040866537,2.4978792094581124,19.81468827404228,2.0,-3.2181026515644575,-3.5249999999999986,-8.990110631133305,1.940110631133308,-6.2575553155666555,-0.7924446844333417,2.9321999999999946,13.043478260869565,-17.51461431647082,2.7325553155666538,2,1.59375,4.59375,3.53125,2.84375,1.375,0,-0.09963099630996308,-2.3333333333333335,34.9375,-2.0,35.5,2.230769230769231,35.875,-0.09963099630996308
8464,2000-02-15,33.75,34.125,33.4375,33.75,4669200.0,-0.0036900369003689537,-1.2,-0.0,40.00000000000001,29.975915921912552,1.4388320436925426,3.980554960031114,2.9581013040866537,2.6228792094581124,20.34862160224311,0.6875,-3.2778749246923695,-3.262500000000003,-8.60113155144699,2.0761315514469842,-5.931815775723493,-0.5931842242765129,2.567941999999995,12.962962962962962,-18.937855627169874,2.6693157757234935,2,1.71875,4.71875,3.65625,2.96875,1.4375,1,-0.03703703703703709,1.7826086956521738,33.875,-2.3333333333333335,34.9375,-2.0,35.5,-0.03703703703703709
8465,2000-02-16,33.375,34.4375,33.25,33.75,3804900.0,-0.011111111111111072,-2.8,-100.0,25.0,29.79294852337629,1.654711916330804,3.8437998698580174,3.3331013040866537,2.9978792094581124,20.821793324258874,1.1875,-3.4399428096921127,-3.1875,-8.125104096171171,1.750104096171171,-5.6563020480855855,-0.7186979519144145,2.5221801199999945,4.166666666666666,-25.500861037721258,2.468802048085585,2,2.0625,5.0625,4.03125,3.34375,1.4375,2,0.020599250936329527,-1.2,33.75,1.7826086956521738,33.875,-2.3333333333333335,34.9375,0.020599250936329527
8466,2000-02-17,33.75,34.0625,33.375,33.5625,4272000.0,0.011235955056179803,-1.4444444444444444,-0.5,31.249999999999986,30.39489380872218,1.2111142454719541,2.924688738828813,2.9581013040866537,2.6228792094581124,21.320535834091668,0.6875,-3.4517538258069322,-2.371875000000003,-6.572923388889315,1.8291733888893091,-4.472399194444655,-0.2713508055553504,1.723631300799994,22.857142857142858,-6.421365541307512,2.1005241944446555,2,1.6875,4.6875,3.65625,2.96875,1.0,3,0.0018518518518517713,-2.8,33.375,-1.2,33.75,1.7826086956521738,33.875,0.0018518518518517713
8467,2000-02-18,32.5,33.6875,32.3125,33.5625,5494900.0,-0.03703703703703709,1.0952380952380953,-5.666666666666667,21.73913043478261,29.75837372827599,2.2904668302669364,3.6894784608658,4.208101304086654,3.8728792094581124,22.0232616887584,1.4375,-3.239149542734367,-3.1937500000000014,-7.001614956417939,0.6141149564179358,-5.097682478208974,-1.2898175217910293,2.6178502926719958,6.25,-19.76875550796622,1.9039324782089695,2,2.46875,5.46875,4.90625,4.21875,2.625,4,0.06346153846153846,-1.4444444444444444,33.75,-2.8,33.375,-1.2,33.75,0.06346153846153846
8468,2000-02-22,32.3125,33.1875,32.1875,32.25,4479500.0,-0.005769230769230749,-9.666666666666666,-0.058823529411764705,23.25581395348837,29.022850981752573,2.309299915132918,3.4898251275533596,4.395601304086654,4.060379209458112,22.783869767152108,1.0,-2.989061545615783,-3.0218750000000014,-6.6705668618364555,0.6268168618364527,-4.8462209309182285,-1.1975290690817744,2.3003872399910392,5.555555555555555,-18.014511416355447,1.8243459309182277,2,2.125,5.1875,5.09375,4.40625,4.5,1,0.09090909090909083,1.0952380952380953,32.5,-1.4444444444444444,33.75,-2.8,33.375,0.09090909090909083
8469,2000-02-23,32.625,33.375,32.375,32.4375,4927400.0,0.009671179883945946,-5.4,3.0,30.172413793103445,29.246089702528238,1.585446722227637,2.7523616587252064,4.083101304086654,3.7478792094581124,23.524894818072013,1.0625,-2.7278432040627507,-2.3500000000000014,-5.526910945855228,0.8269109458552251,-3.9384554729276147,-0.7615445270723882,1.5028097919928314,19.444444444444446,-6.2360249277932205,1.5884554729276124,2,1.59375,4.78125,4.78125,4.09375,5.0,2,0.08045977011494254,-9.666666666666666,32.3125,1.0952380952380953,32.5,-1.4444444444444444,33.75,0.08045977011494254
8470,2000-02-24,31.375,32.375,31.0,32.125,6154300.0,-0.03831417624521072,1.2,-4.0,27.34375,28.906897950203224,2.380308175804913,3.8554637805971055,5.333101304086654,4.997879209458112,24.52329105249242,1.625,-2.54029227758938,-3.3812500000000014,-6.915830113527967,0.15333011352796433,-5.148540056763984,-1.6139599432360185,2.364747833594265,12.244897959183673,-14.080022764722075,1.767290056763983,2,1.84375,5.4375,6.03125,5.34375,6.0,3,0.12151394422310746,-5.4,32.625,-9.666666666666666,32.3125,1.0952380952380953,32.5,0.12151394422310746
8471,2000-02-25,31.0,31.8125,30.75,31.5,4551200.0,-0.01195219123505975,-1.125,0.6666666666666666,25.0,28.05118441676457,2.2907518220362633,3.9091091514752776,5.708101304086654,5.372879209458112,25.611970667499705,1.0625,-2.508134423296667,-3.424999999999997,-7.067674696890791,0.21767469689079633,-5.246337348445394,-1.6036626515546004,2.375,8.51063829787234,-17.930503406542947,1.8213373484453959,2,2.03125,5.65625,6.40625,5.71875,7.5,4,0.12298387096774199,1.2,31.375,-5.4,32.625,-9.666666666666666,32.3125,0.12298387096774199
8472,2000-02-28,31.125,31.6875,30.625,31.25,3880600.0,0.0040322580645162365,1.125,0.25,26.717557251908403,27.83096282592031,1.7523548775400286,3.5216479293802223,5.583101304086654,5.247879209458112,26.778017200530847,1.0625,-2.4212380907101902,-3.018749999999997,-6.772498126872662,0.7349981268726644,-4.89562406343633,-1.1418759365636646,1.7250000000000014,18.181818181818183,-7.9333405978410845,1.8768740634363308,2,1.40625,5.125,6.28125,5.59375,7.40625,0,0.11646586345381515,-1.125,31.0,1.2,31.375,-5.4,32.625,0.11646586345381515
8473,2000-02-29,31.75,32.4375,31.5625,31.75,4883900.0,0.02008032128514059,-3.6666666666666665,-0.0,19.327731092436963,25.53404405841331,0.887560592899483,2.586227200091109,4.958101304086654,4.622879209458112,27.752411641484002,1.3125,-2.378509864200481,-2.112499999999997,-5.685424498738286,1.4604244987382913,-3.8989622493691414,-0.32603775063085294,-1.125,40.909090909090914,18.75193783828943,1.7864622493691436,2,0.78125,4.28125,5.65625,4.96875,6.8125,1,0.10629921259842523,1.125,31.125,-1.125,31.0,1.2,31.375,0.10629921259842523
8474,2000-03-01,31.25,31.9375,31.125,31.875,4969800.0,-0.015748031496062964,1.1666666666666667,-100.0,19.16666666666667,24.885895910265162,1.1126489745521226,2.806805311616145,5.458101304086654,5.122879209458112,28.53162310028082,0.8125,-2.3855080375722864,-2.34375,-5.849736421746911,1.1622364217469148,-4.096743210873456,-0.5907567891265444,-0.625,34.48275862068966,15.401975669879022,1.7529932108734567,3,1.09375,4.1875,6.15625,5.46875,5.75,2,0.17799999999999994,-3.6666666666666665,31.75,1.125,31.125,-1.125,31.0,0.17799999999999994
8475,2000-03-02,30.875,31.4375,30.75,31.125,4884600.0,-0.01200000000000001,-1.75,0.4,19.16666666666667,23.54330331767257,1.2244996496084468,2.9698098074184003,5.833101304086654,5.497879209458112,28.88105073936761,0.6875,-2.249908150683069,-2.487499999999997,-6.073290671085267,1.0982906710852731,-4.280395335542636,-0.694604664457362,-0.213750000000001,13.793103448275861,-2.3651538122539293,1.7928953355426356,3,1.28125,4.25,6.53125,5.84375,6.125,3,0.21862348178137658,1.1666666666666667,31.25,-3.6666666666666665,31.75,1.125,31.125,0.21862348178137658
8476,2000-03-03,32.3125,32.3125,30.5625,31.0,5193900.0,0.046558704453441235,1.6666666666666667,-5.25,34.32835820895522,24.94210640369175,-0.48986841026375316,1.3920150128026378,4.395601304086654,4.060379209458112,28.557187626099296,1.75,-2.3241366639408483,-0.9156249999999986,-4.444005005119401,2.6127550051194,-2.6798150025596996,0.8485650025597025,0.125,93.33333333333333,75.16381481439382,1.7641900025596997,3,-0.34375,1.96875,5.09375,4.40625,4.0625,4,0.15667311411992269,-1.75,30.875,1.1666666666666667,31.25,-3.6666666666666665,31.75,0.15667311411992269
8477,2000-03-06,31.5625,32.5,31.125,32.5,4175100.0,-0.023210831721469982,1.9333333333333333,-0.7142857142857143,35.65891472868218,26.320228712046617,0.12646084426945237,1.9620313500070523,5.145601304086654,4.810379209458112,28.156142752708526,1.375,-2.2592410558737868,-1.4874999999999972,-4.972099576784451,1.997099576784457,-3.2297997883922207,0.25479978839222994,-1.0,51.61290322580645,31.44024849668952,1.7422997883922262,3,0.40625,2.71875,5.84375,5.15625,6.125,0,0.21980198019801978,1.6666666666666667,32.3125,-1.75,30.875,1.1666666666666667,31.25,0.21980198019801978
8478,2000-03-07,29.875,31.5625,29.8125,31.5,6183300.0,-0.05346534653465351,1.0,1.7333333333333334,29.87012987012986,26.286641609493994,1.6001087975505754,3.4264932945697595,6.833101304086654,6.497879209458112,27.705677124525963,1.75,-2.3548694230728984,-2.921875,-6.561223869972281,0.7174738699722774,-4.7415494349861405,-1.1022005650138595,2.625,2.3255813953488373,-17.984133813704194,1.8196744349861393,3,1.28125,4.03125,7.53125,6.84375,6.4375,1,0.2897489539748954,1.9333333333333333,31.5625,1.6666666666666667,32.3125,-1.75,30.875,0.2897489539748954
8479,2000-03-08,30.75,31.25,30.0,30.375,4015900.0,0.029288702928870203,-1.2222222222222223,-0.23076923076923078,37.03703703703703,27.363673502498106,0.4818405728893822,2.227608415292991,5.958101304086654,5.622879209458112,28.753347088439774,1.375,-2.2321773147033035,-1.7687499999999972,-5.1152672390978395,1.5777672390978452,-3.442008619548915,-0.09549138045107597,1.75,34.883720930232556,12.01433388568119,1.6732586195489207,3,0.40625,2.96875,6.65625,5.96875,3.375,2,0.2540650406504066,1.0,29.875,1.9333333333333333,31.5625,1.6666666666666667,32.3125,0.2540650406504066
8480,2000-03-09,32.0,32.0,30.0,30.625,4779200.0,0.04065040650406515,1.9090909090909092,3.6666666666666665,42.04545454545455,29.2576128964375,-0.7489386958679773,0.7087565962667881,4.708101304086654,4.372879209458112,29.552390388981543,2.0,-2.1014035366254973,-0.32500000000000284,-3.2790338165758683,2.629033816575866,-1.8020169082879391,1.15201690828793,0.44624999999999915,81.3953488372093,56.106829854060756,1.4770169082879339,3,-0.84375,1.71875,5.40625,4.71875,1.5625,3,0.15625,-1.2222222222222223,30.75,1.0,29.875,1.9333333333333333,31.5625,0.15625
8481,2000-03-10,31.75,32.375,31.0,31.4375,4819200.0,-0.0078125,-1.3157894736842106,0.22727272727272727,46.24999999999999,31.427884312892118,-0.42618057265131526,0.6992628722429401,4.958101304086654,4.622879209458112,30.152739525105833,1.375,-2.092385548668119,-0.38750000000000284,-2.9420367280070465,2.1670367280070444,-1.6647683640035282,0.889768364003519,0.6435749999999985,72.09302325581395,42.56229597196948,1.277268364003523,3,-0.59375,1.96875,5.65625,4.96875,1.9375,4,0.16535433070866135,1.9090909090909092,32.0,-1.2222222222222223,30.75,1.0,29.875,0.16535433070866135
8482,2000-03-13,32.4375,32.4375,31.3125,32.0,5659700.0,0.021653543307086576,4.142857142857143,1.4,50.5952380952381,34.902051757647804,-1.0146216417250997,-0.19513886207739972,4.270601304086654,3.9353792094581124,30.60753117355925,1.125,-1.9260575471421184,0.42499999999999716,-1.772336904911107,2.6223369049111014,-0.6736684524555585,1.5236684524555493,-2.625,100.0,64.65083939511005,1.0986684524555523,3,-1.28125,1.28125,4.96875,4.28125,0.0625,0,0.12138728323699421,-1.3157894736842106,31.75,1.9090909090909092,32.0,-1.2222222222222223,30.75,0.12138728323699421
8483,2000-03-14,30.5,32.5,30.0625,32.4375,5235700.0,-0.05973025048169556,1.3636363636363635,-4.428571428571429,41.23711340206185,37.35432361713615,0.8123459399774688,1.5563449892133292,6.208101304086654,5.872879209458112,30.638090822805818,2.4375,-1.7390046579953449,-1.34375,-3.455551114539084,0.7680511145390838,-2.3996505572695455,-0.2878494427304581,-0.6350000000000016,20.0,-16.64383522220102,1.0559005572695428,3,0.65625,3.21875,6.90625,6.21875,2.5625,1,0.235655737704918,4.142857142857143,32.4375,-1.3157894736842106,31.75,1.9090909090909092,32.0,0.235655737704918
8484,2000-03-15,32.5,32.875,30.4375,30.6875,7044600.0,0.06557377049180335,-1.1081081081081081,-0.9354838709677419,54.36893203883495,41.26568643626596,-1.1082378356199598,-0.5713993861280606,4.208101304086654,3.8728792094581124,30.549987235407862,2.4375,-1.5219868795148699,0.71875,-1.2226192265214024,2.660119226521406,-0.2519346132607012,1.6894346132607012,-2.529600000000002,86.95652173913044,45.275511794558106,0.9706846132607022,3,-1.15625,1.21875,4.90625,4.21875,3.3125,2,0.11730769230769234,1.3636363636363635,30.5,4.142857142857143,32.4375,-1.3157894736842106,31.75,0.11730769230769234
8485,2000-03-16,34.0625,34.375,32.75,33.375,8241900.0,0.04807692307692313,1.4761904761904763,0.3793103448275862,60.888888888888886,44.21685651181414,-2.4261804889297025,-2.192145171518284,2.547017746669468,2.3103792094581124,30.282799636779245,1.875,-1.2538082652792966,2.2468749999999993,0.1672609954561679,4.326489004543834,1.2070679977280818,3.2866820022719168,-4.0,92.7536231884058,44.940352708917715,1.0398070022719168,3,-1.96875,-0.8125,3.34375,2.65625,4.9375,3,0.0018348623853210455,-1.1081081081081081,32.5,1.3636363636363635,30.5,4.142857142857143,32.4375,0.0018348623853210455
8486,2000-03-17,33.8125,35.1875,33.75,35.0,5463000.0,-0.007339449541284404,-1.1904761904761905,-1.7272727272727273,59.47136563876652,46.86268439071241,-2.169137325174237,-2.041912674516986,2.6733478873277505,2.5603792094581124,29.798870012021517,1.4375,-0.9327108178795029,1.9937499999999986,-0.0982538869844376,4.085753886984438,0.9477480565077769,3.0397519434922167,-3.405000000000001,73.17073170731707,20.716624655007067,1.0460019434922192,3,-1.3125,-0.78125,3.59375,2.90625,4.9375,4,-0.007393715341959317,1.4761904761904763,34.0625,-1.1081081081081081,32.5,1.3636363636363635,30.5,-0.007393715341959317
8487,2000-03-20,34.5625,34.875,34.125,34.25,2736000.0,0.022181146025878062,-1.6666666666666667,-0.2631578947368421,59.82532751091703,50.191039684133216,-2.7366198887009396,-2.7715727376496275,1.8239771195338008,1.8103792094581124,28.781563260987227,1.0625,-0.5410161387773869,2.640625,0.22839089957291492,5.0528591004270815,1.4345079497864575,3.8467420502135425,-3.6769999999999996,87.8048780487805,32.4904264645448,1.2061170502135414,3,-1.96875,-1.9375,2.84375,2.15625,4.3125,0,-0.025316455696202556,-1.1904761904761905,33.8125,1.4761904761904763,34.0625,-1.1081081081081081,32.5,-0.025316455696202556
8488,2000-03-21,35.25,35.5,34.5,34.75,4239900.0,0.019891500904159143,1.0,1.6,63.793103448275865,53.16393595204864,-2.884869908128749,-3.402148864508103,1.0108084307391039,1.1228792094581124,27.70771898943225,1.0,-0.3433887168384473,3.1812499999999986,0.3479134416942813,6.014586558305712,1.76458172084714,4.597918279152857,-3.9343000000000004,95.06172839506173,35.57914073219131,1.4166682791528573,3,-2.5,-2.59375,2.0625,1.46875,3.5625,1,-0.07801418439716312,-1.6666666666666667,34.5625,-1.1904761904761905,33.8125,1.4761904761904763,34.0625,-0.07801418439716312
8489,2000-03-22,35.25,35.75,35.0,35.25,3754000.0,0.0,-2.0,0.0,65.48672566371681,55.76852163185555,-2.4355395284873893,-3.3680909313479788,0.876504115607716,1.1228792094581124,26.809481278991598,0.75,-0.09167455421861348,3.049999999999997,-0.1155526664724178,6.215552666472412,1.4672236667637861,4.632776333236205,-3.4321839999999995,83.33333333333334,17.324825063958983,1.5827763332362075,3,-2.34375,-2.46875,1.71875,1.46875,2.8125,2,-0.06205673758865249,1.0,35.25,-1.6666666666666667,34.5625,-1.1904761904761905,33.8125,-0.06205673758865249
8490,2000-03-23,35.1875,35.9375,33.9375,34.0,4034900.0,-0.0017730496453900457,-2.0476190476190474,100.0,61.27450980392156,57.43791161006906,-2.0934969539768815,-3.1677346155851964,0.7709814299468079,1.1853792094581124,25.17947896838467,2.0,0.4146232121972844,2.796875,-0.6095032568803873,6.203253256880387,1.0936858715598063,4.500064128440194,-2.8191782399999994,65.71428571428571,3.0315574840793857,1.7031891284401932,3,-2.1875,-2.3125,1.78125,1.53125,3.6875,3,0.017761989342806483,-2.0,35.25,1.0,35.25,-1.6666666666666667,34.5625,0.017761989342806483
8491,2000-03-24,34.8125,35.9375,34.6875,35.125,3188100.0,-0.010657193605683846,-3.4444444444444446,-0.2631578947368421,63.131313131313135,58.83080883629961,-1.383931968010387,-2.627162907247545,0.9137205858033326,1.5603792094581124,23.357300692867234,1.25,0.8089378019273852,2.231250000000003,-1.2727655536184557,5.735265553618465,0.4792422231907736,3.983257776809232,-1.8731097216000023,43.75,-19.493051939898308,1.7520077768092306,3,-1.8125,-1.9375,2.125,1.90625,4.375,4,0.12028725314183131,-2.0476190476190474,35.1875,-2.0,35.25,1.0,35.25,0.12028725314183131
8492,2000-03-27,34.75,35.1875,34.125,34.1875,2189900.0,-0.0017953321364452268,-2.090909090909091,-1.8,72.67441860465117,62.32384274769842,-1.0715972087774688,-2.402331226482751,0.7525488612136044,1.6228792094581124,21.519735054786466,1.0625,1.0830576554460194,1.9874999999999972,-1.573897567188908,5.548897567188902,0.2068012164055446,3.7681987835944497,-1.330912166144003,40.625,-29.071061408223983,1.7806987835944517,3,-1.5625,-1.875,2.1875,1.96875,2.5625,0,0.1151079136690647,-3.4444444444444446,34.8125,-2.0476190476190474,35.1875,-2.0,35.25,0.1151079136690647
8493,2000-03-28,35.125,35.375,34.0,34.0,2963500.0,0.010791366906474753,-1.4444444444444444,2.0,71.34146341463415,64.20967956723167,-0.8063435385591049,-2.6472461474046156,0.14405241013335512,1.2478792094581124,20.259781362359806,1.375,1.347845371524727,2.1937500000000014,-1.483594400801394,5.871094400801397,0.3550777995993073,4.032422200400699,-1.3029662195609646,59.375,-14.116330795690672,1.838672200400697,3,-0.78125,-2.25,1.34375,1.59375,0.625,1,0.10676156583629903,-2.090909090909091,34.75,-3.4444444444444446,34.8125,-2.0476190476190474,35.1875,0.10676156583629903
8494,2000-03-29,36.8125,37.0625,34.8125,34.875,5292800.0,0.04804270462633453,-1.1818181818181819,1.7222222222222223,72.51461988304094,65.5014274554708,-2.0314083376409826,-4.107230468150419,-1.7263853907971125,-0.43962079054188763,18.770866161631535,2.25,1.5736882281019007,3.6031249999999986,-0.368458892909878,7.574708892909872,1.6173330535450603,5.588916946454937,-2.8125,92.0,18.70259937776143,1.9857919464549372,3,-1.40625,-3.375,-0.84375,-0.09375,-1.125,2,0.05432937181663844,-1.4444444444444444,35.125,-2.090909090909091,34.75,-3.4444444444444446,34.8125,0.05432937181663844
8495,2000-03-30,37.625,38.25,36.8125,36.8125,4939100.0,0.022071307300509435,-2.5384615384615383,0.41935483870967744,76.11111111111111,67.35028806350908,-2.5540053600246253,-4.625247796573461,-2.744361832864314,-1.2521207905418876,17.269926723993496,1.4375,2.144822143574075,4.078125,-0.19404530848922974,8.35029530848923,1.9420398457553887,6.214210154244615,-3.625,85.29411764705883,11.355092623576297,2.136085154244614,3,-1.53125,-3.59375,-1.8125,-0.90625,-1.8125,3,0.011627906976744207,-1.1818181818181819,36.8125,-1.4444444444444444,35.125,-2.090909090909091,34.75,0.011627906976744207
8496,2000-03-31,37.375,37.9375,36.8125,37.875,3738300.0,-0.006644518272425293,2.6,-0.6153846153846154,72.83236994219652,68.79551500031793,-1.9506534872678358,-4.1914283596779285,-2.7130243860978283,-1.0021207905418876,16.519782028728514,1.125,2.4038970383826594,3.575000000000003,-0.9797834889903427,8.129783488990348,1.2976082555048336,5.852391744495176,-2.5625,79.41176470588235,8.407027928439476,2.277391744495172,3,-1.28125,-3.34375,-2.359375,-0.65625,-0.375,4,0.04013377926421402,-2.5384615384615383,37.625,-1.1818181818181819,36.8125,-1.4444444444444444,35.125,0.04013377926421402
8497,2000-04-03,38.5,38.625,37.5625,37.8125,4459400.0,0.030100334448160515,1.2666666666666666,-1.375,90.0,71.70739239495393,-2.747288516763902,-5.027818429001215,-3.9997658075580134,-2.1271207905418876,16.035186950337238,1.25,2.4788696069560388,4.353124999999999,-0.5290854234067126,9.23533542340671,1.9120197882966394,6.794230211703354,-3.0,97.2972972972973,19.021201183498576,2.4411052117033565,4,-2.21875,-4.28125,-3.65625,-1.78125,0.125,0,0.017857142857142794,2.6,37.375,-2.5384615384615383,37.625,-1.1818181818181819,36.8125,0.017857142857142794
8498,2000-04-04,38.53125,39.3125,37.6875,38.6875,5145500.0,0.0008116883116882079,1.3111111111111111,-0.22727272727272727,87.54863813229572,74.1587160025738,-2.5302256889671213,-4.613868475372328,-4.145357107305557,-2.1583707905418876,14.973667880595935,1.625,2.618326054705463,3.9515625000000014,-0.8704963168906374,8.77362131689064,1.5405330915546784,6.362591908445324,-2.40625,82.63888888888889,5.235227882015181,2.41102940844532,4,-1.90625,-3.96875,-4.140625,-1.8125,-0.34375,1,-0.031630170316301665,1.2666666666666666,38.5,2.6,37.375,-2.5384615384615383,37.625,-0.031630170316301665
8499,2000-04-05,38.5625,38.625,37.25,38.0,4143600.0,0.0008110300081103361,3.0,-3.6,84.61538461538461,76.7521465371808,-2.282179134201101,-4.247592029290104,-4.303017099572926,-2.1896207905418876,13.723972292296601,1.375,2.716788038895686,3.5921875000000014,-1.18919579707552,8.373570797075523,1.2014958514622407,5.982879148537762,-1.7999999999999972,70.0,-5.236364686514548,2.390691648537761,4,-1.90625,-4.0,-4.28125,-1.84375,-1.0,2,-0.07293354943273911,1.3111111111111111,38.53125,1.2666666666666666,38.5,2.6,37.375,-0.07293354943273911
8500,2000-04-06,37.0,38.0625,36.875,37.75,4124100.0,-0.04051863857374394,-1.375,-1.3333333333333333,70.4,77.55977841147936,-0.4867222317356905,-2.415122909920683,-2.7567232240920703,-0.6271207905418876,12.995484731999667,1.6875,2.665557781305054,1.7796875000000014,-2.868789321483419,6.428164321483422,-0.5445509107417053,4.103925910741708,2.3125,7.5,-65.18874044665421,2.3242384107417102,4,-0.34375,-2.4375,-3.109375,-0.28125,1.1875,3,-0.03547297297297303,3.0,38.5625,1.3111111111111111,38.53125,1.2666666666666666,38.5,-0.03547297297297303
8501,2000-04-07,37.0,37.3125,36.125,36.375,3155400.0,0.0,-1.1111111111111112,-0.8333333333333334,67.2566371681416,76.95780269631163,-0.16069198397838136,-2.1098105824238615,-2.8337095858526666,-0.6271207905418876,12.350084394352013,1.1875,2.5974454915795206,1.5171874999999986,-2.892984793074895,5.927359793074892,-0.6878986465374481,3.7222736465374453,2.2637500000000017,27.450980392156865,-41.53593156075563,2.205086146537447,4,-0.34375,-2.4375,-3.359375,-0.28125,2.1875,4,-0.03209459459459463,-1.375,37.0,3.0,38.5625,1.3111111111111111,38.53125,-0.03209459459459463
8502,2000-04-10,36.375,36.9375,35.875,36.875,3234600.0,-0.016891891891891886,2.4,-0.8,58.035714285714285,75.47938612643163,0.803557752254946,-1.238180163390851,-2.266337613263559,-0.0021207905418876294,11.658149925207475,1.125,2.619828643756584,0.6953125,-3.488178068749498,4.878803068749498,-1.3964327843747526,2.7870577843747526,2.7632000000000048,14.545454545454545,-49.03049695600393,2.0917452843747495,4,0.6875,-1.8125,-3.25,0.34375,2.6875,0,0.01718213058419238,-1.1111111111111112,37.0,-1.375,37.0,3.0,38.5625,0.01718213058419238
8503,2000-04-11,37.6875,37.75,35.875,36.125,3354100.0,0.03608247422680422,1.2222222222222223,-3.125,64.66165413533835,74.6068343766869,-0.11982680851942717,-2.091852022035461,-3.642551141776707,-1.3146207905418876,10.39525730732496,1.875,2.692925622390767,1.6484375,-1.8384313709251074,5.1353063709251074,-0.09499693546255372,3.3918719354625537,1.2549080000000075,65.9090909090909,4.632697371295947,1.7434344354625548,4,-0.09375,-3.125,-4.5625,-0.96875,0.9375,1,0.02487562189054726,2.4,36.375,-1.1111111111111112,37.0,-1.375,37.0,0.02487562189054726
8504,2000-04-12,36.3125,38.1875,36.3125,37.25,4548200.0,-0.036484245439469265,-3.0,-0.6,55.84415584415584,72.35495045813633,1.3150846866435586,-0.43909703886768625,-2.3243774845353613,0.06037920945811237,9.501133008684576,1.875,2.652692476430232,0.08281250000000284,-2.980544992734025,3.1461699927340305,-1.448866246367011,1.6144912463670167,2.4458635200000103,18.91891891891892,-40.06955686898027,1.5316787463670145,4,1.28125,-1.65625,-3.78125,0.40625,1.5,2,0.051635111876075834,1.2222222222222223,37.6875,2.4,36.375,-1.1111111111111112,37.0,0.051635111876075834
8505,2000-04-13,34.125,36.0,34.125,36.0,7400300.0,-0.06024096385542166,1.0,2.0,46.994535519125684,69.48407996668402,3.301038151340464,1.8480772650669053,-0.184026743264063,2.2478792094581124,9.35085148195146,2.1875,2.5710535328356983,-2.1078125000000014,-5.161975090349394,0.9463500903493909,-3.6348937951746976,-0.5807312048253053,4.460361708800008,0.0,-58.39966169377239,1.5270812951746966,4,2.59375,0.53125,-1.6875,2.59375,4.75,3,0.10073260073260082,-3.0,36.3125,1.2222222222222223,37.6875,2.4,36.375,0.10073260073260082
8506,2000-04-14,33.5625,34.8125,33.0,33.5625,5744700.0,-0.016483516483516536,-2.2222222222222223,-0.0,45.026178010471206,64.48698863451413,3.6496634751867347,2.52009411437939,0.3399345438346586,2.8103792094581124,10.002740960789865,1.8125,2.316673802661512,-2.6578124999999986,-5.75542107196835,0.43979607196835246,-4.206616785984174,-1.109008214015823,4.66603277209601,10.843373493975903,-47.747284093426856,1.5488042859841766,4,2.59375,1.125,-1.125,3.15625,5.5625,4,0.13780260707635006,1.0,34.125,-3.0,36.3125,1.2222222222222223,37.6875,0.13780260707635006
8507,2000-04-17,33.6875,34.125,33.0625,33.5,4728900.0,0.003724394785847407,1.0,100.0,43.85026737967914,59.631614106445625,3.0957739838520695,2.451889881351292,0.1730240169423709,2.6853792094581124,10.689859357097218,1.0625,1.9171218756604915,-2.489062500000003,-5.707614486755475,0.7294894867554689,-4.098338493377739,-0.879786506622267,4.018179494886411,13.253012048192772,-43.369678558218965,1.6092759933777365,4,2.125,1.0,-1.25,3.03125,5.0625,0,0.16326530612244894,-2.2222222222222223,33.5625,1.0,34.125,-3.0,36.3125,0.16326530612244894
8508,2000-04-18,32.5,33.8125,31.9375,33.75,5440000.0,-0.03525046382189234,1.7272727272727273,-6.666666666666667,30.72625698324022,53.643933258429584,3.7300221750977514,3.607775876807473,1.3099951422303064,3.8728792094581124,11.470624632215651,1.875,1.5374603512460965,-3.5390625,-7.136900563831226,0.05877556383122595,-5.3379815319156165,-1.7401434680843835,4.735111545397771,9.0,-41.3653119611169,1.7989190319156145,4,2.5625,2.1875,-0.0625,4.21875,4.8125,1,0.20192307692307687,1.0,33.6875,-2.2222222222222223,33.5625,1.0,34.125,0.20192307692307687
8509,2000-04-19,33.0625,33.1875,32.5,32.9375,3473000.0,0.017307692307692246,2.6666666666666665,-0.1,29.14285714285714,49.0598062743026,2.576218247829239,3.028251131491288,0.6581336292148237,3.3103792094581124,12.122364438835563,0.6875,0.8586225107390604,-2.8671875,-6.691875471019088,0.9575004710190882,-4.779531485509544,-0.9548435144904559,3.5368981599500415,27.692307692307693,-17.50066056320977,1.9123439855095428,4,2.0,1.8125,-0.625,3.65625,4.6875,2,0.16824196597353502,1.7272727272727273,32.5,1.0,33.6875,-2.2222222222222223,33.5625,0.16824196597353502
8510,2000-04-20,35.8125,36.0,33.75,34.0,7009700.0,0.08317580340264641,1.0571428571428572,14.5,44.1860465116279,46.496407312467745,-0.4022432341979183,0.34517252202785187,-2.137010993871897,0.5603792094581124,12.611805191008035,2.9375,0.32149160831488643,-0.1484375,-3.9577747882508163,3.6608997882508163,-2.053106144125408,1.7562311441254082,0.22747038075603854,95.38461538461539,52.26792586970504,1.9046686441254088,4,-0.75,-0.1875,-3.28125,0.90625,0.75,3,0.055846422338568846,2.6666666666666665,33.0625,1.7272727272727273,32.5,1.0,33.6875,0.055846422338568846
8511,2000-04-24,39.0,39.0,35.125,35.25,9601600.0,0.08900523560209428,1.0666666666666667,2.0689655172413794,51.61290322580645,45.78276163914465,-3.6612253584650105,-2.6483052173586543,-5.321458152389923,-2.6271207905418876,13.605771166468262,3.875,-0.07973738678698794,2.8296874999999986,-1.1694630574210763,6.828838057421073,0.8301122212894612,4.829262778710536,-7.0625,100.0,61.10389181102742,1.9995752787105374,4,-3.53125,-3.375,-6.328125,-2.28125,-3.1875,0,-0.0032051282051281937,1.0571428571428572,35.8125,2.6666666666666665,33.0625,1.7272727272727273,32.5,-0.0032051282051281937
8512,2000-04-25,38.75,39.4375,38.1875,38.9375,3975100.0,-0.0064102564102563875,1.105263157894737,-0.05,50.69582504970179,44.2310028518517,-3.3960317611650197,-2.195852748134641,-5.053113559153957,-2.3771207905418876,14.32239128722666,1.25,-0.3079905764237765,2.379687500000003,-1.7192269804159324,6.478601980415938,0.3302302597920317,4.429144740207974,-6.671250000000001,90.83333333333333,55.09635007407761,2.0494572402079676,4,-3.0625,-3.0625,-5.984375,-2.03125,-3.125,1,0.00967741935483879,1.0666666666666667,39.0,1.0571428571428572,35.8125,2.6666666666666665,33.0625,0.00967741935483879
8513,2000-04-26,38.875,39.375,38.375,38.375,3479300.0,0.003225806451612856,-3.0,-2.6666666666666665,50.98814229249011,43.69144579055552,-3.726781322399937,-2.1349683926872416,-5.123685438055922,-2.5021207905418876,15.228876587818801,1.0,-0.4969767575691293,2.317187500000003,-1.8836834838587748,6.5180584838587805,0.216752008070614,4.417622991929392,-6.501899999999999,91.8918918918919,57.990213696518666,2.1004354919293893,4,-3.1875,-3.1875,-6.265625,-2.15625,-2.75,2,-0.003215434083601254,1.105263157894737,38.75,1.0666666666666667,39.0,1.0571428571428572,35.8125,-0.003215434083601254
8514,2000-04-27,38.8125,39.125,38.0625,38.125,2904600.0,-0.001607717041800627,-1.6153846153846154,1.375,56.33187772925764,44.728928258347956,-3.656927803968749,-2.0184372282180547,-5.002331642330049,-2.4396207905418876,15.969424837653825,1.0625,-0.5641756753577312,2.1546875000000014,-2.1652419794287,6.474616979428703,-0.005277239714352788,4.314652239714356,-6.156824,89.01098901098901,49.631124168175944,2.1599647397143524,4,-3.125,-3.125,-6.109375,-2.09375,-3.3125,3,-0.03864734299516903,-3.0,38.875,1.105263157894737,38.75,1.0666666666666667,39.0,-0.03864734299516903
8515,2000-04-28,38.0625,38.75,37.5625,38.5625,2936500.0,-0.019323671497584516,1.7142857142857142,-0.7272727272727273,53.52697095435685,45.67346080766858,-2.5587343482906633,-1.300666104633919,-4.188890253944244,-1.6896207905418876,15.931703458079028,1.25,-0.8389004596583689,1.3828125,-2.962096943896178,5.727721943896178,-0.7896422219480925,3.5552672219480925,-5.135551040000003,68.11594202898551,26.102427902765108,2.1724547219480903,4,-2.375,-2.375,-5.21875,-1.34375,-2.9375,4,-0.008210180623973717,-1.6153846153846154,38.8125,-3.0,38.875,1.105263157894737,38.75,-0.008210180623973717
8516,2000-05-01,38.875,39.3125,38.0,38.0,3089100.0,0.021346469622331776,-2.0,-1.75,58.196721311475414,47.26751124453484,-2.8367187194357513,-2.1028417779995365,-4.939288740985816,-2.5021207905418876,15.981848165036777,1.3125,-0.919999782328695,2.120312499999997,-2.3257399977220388,6.566364997722033,-0.1027137488610208,4.343338748861015,-5.687628998400001,70.0,23.499397243291938,2.2230262488610166,5,-3.1875,-3.1875,-5.9375,-2.15625,-4.0,0,-0.059485530546623755,1.7142857142857142,38.0625,-1.6153846153846154,38.8125,-3.0,38.875,-0.059485530546623755
8517,2000-05-02,39.1875,39.625,38.3125,38.375,3129800.0,0.008038585209003246,-1.8,0.9285714285714286,55.26315789473684,49.993833568034454,-2.555763787103068,-2.4887970599645115,-5.1444781506821755,-2.8146207905418876,15.697171273947907,1.3125,-0.70381631646584,2.3984375,-2.1145588551917456,6.911433855191746,0.1419393224041272,4.654935677595873,-5.750123838463999,78.78787878787878,33.3071498817219,2.2564981775958746,5,-3.125,-3.40625,-6.25,-2.46875,-3.75,1,-0.0861244019138756,-2.0,38.875,1.7142857142857142,38.0625,-1.6153846153846154,38.8125,-0.0861244019138756
8518,2000-05-03,37.3125,38.6875,37.0625,38.25,5243800.0,-0.04784688995215314,-1.2608695652173914,-1.1538461538461537,53.389830508474574,52.687941719769725,0.08233814717044652,-0.7481419053786738,-3.1756981020812702,-0.9396207905418876,14.744132699696044,2.125,-0.4297517656411429,0.5843750000000014,-3.8619930847110666,5.0307430847110695,-1.6388090423555326,2.8075590423555354,-3.5038664081561564,9.75609756097561,-37.46998039611229,2.2231840423555336,5,-0.625,-1.53125,-4.28125,-0.59375,-3.4375,2,-0.045226130653266305,-1.8,39.1875,-2.0,38.875,1.7142857142857142,38.0625,-0.045226130653266305
8519,2000-05-04,35.75,36.6875,35.5625,36.625,6515400.0,-0.041876046901172526,1.25,0.9333333333333333,55.752212389380524,53.973071261742234,2.3089626750334205,0.6248874265974678,-1.545715248888854,0.6228792094581124,13.810184871874965,1.75,-0.15682450758260558,-0.8374999999999986,-5.216990177009947,3.54199017700995,-3.0272450885049693,1.3522450885049722,-1.5923844236667861,4.615384615384616,-46.57750005966302,2.189745088504974,5,1.625,0.03125,-2.140625,0.96875,-3.125,3,0.010489510489510412,-1.2608695652173914,37.3125,-1.8,39.1875,-2.0,38.875,0.010489510489510412
8520,2000-05-05,35.6875,36.1875,35.0,35.5,4968100.0,-0.0017482517482517723,1.0,-0.21428571428571427,57.79816513761468,54.66032258527648,2.6282559378070403,0.6155775546325515,-1.3747698995364743,0.6853792094581124,13.190634611268667,1.1875,0.42165798611185323,-0.8343750000000014,-5.227153725842086,3.5584037258420835,-3.0307643629210475,1.3620143629210446,-1.2018413582467815,14.864864864864865,-39.72045001191463,2.196389362921043,5,1.625,0.09375,-1.265625,0.625,-3.3125,4,-0.005253940455341555,1.25,35.75,-1.2608695652173914,37.3125,-1.8,39.1875,-0.005253940455341555
8521,2000-05-08,35.8125,36.125,35.1875,35.75,3115600.0,0.003502626970227629,1.7272727272727273,0.3333333333333333,57.79816513761468,55.44947148393347,2.2390162744546913,0.4185087033599615,-1.3755469106690725,0.5603792094581124,13.141625119828735,0.9375,1.0279151602644703,-0.6499999999999986,-5.047666845522841,3.7476668455228435,-2.848833422761416,1.5488334227614189,-1.0184808767519726,17.56756756756757,-40.50086672539747,2.1988334227614206,5,1.5,-0.03125,-0.75,0.40625,-4.0625,0,-0.01919720767888311,1.0,35.6875,1.25,35.75,-1.2608695652173914,37.3125,-0.01919720767888311
8522,2000-05-09,37.0,37.1875,36.1875,36.25,3165700.0,0.03315881326352521,-1.2857142857142858,12.0,66.5137614678899,57.17454028120012,0.8685059748620461,-0.7586641882145457,-2.4264935992582934,-0.6271207905418876,13.33817317532311,1.375,1.308795185352281,0.5062500000000014,-3.897676925872105,4.910176925872108,-1.6957134629360553,2.708213462936058,-2.0,54.23728813559322,-9.623314776594682,2.2019634629360536,5,0.3125,-1.21875,-1.9375,-0.78125,-4.875,1,-0.057432432432432456,1.7272727272727273,35.8125,1.0,35.6875,1.25,35.75,-0.057432432432432456
8523,2000-05-10,38.625,38.8125,37.125,37.1875,5995500.0,0.04391891891891886,-1.16,1.9166666666666667,68.93617021276596,58.57501722381215,-0.8891941431857333,-2.4346538324099356,-3.9133909130896356,-2.2521207905418876,13.305046885464044,1.8125,1.2708665235468857,2.0843750000000014,-2.392406290579707,6.56115629057971,-0.1540156452898529,4.322765645289856,-3.4375,95.08196721311475,25.545586283194723,2.238390645289854,5,-1.3125,-2.84375,-3.375,-2.4375,-7.3125,2,-0.08252427184466016,-1.2857142857142858,37.0,1.7272727272727273,35.8125,1.0,35.6875,-0.08252427184466016
8524,2000-05-11,38.1875,38.8125,38.125,38.5,3185200.0,-0.01132686084142398,-2.142857142857143,-0.21739130434782608,59.59595959595959,59.24934929510135,-0.6142709300110312,-1.9494294462457589,-3.3239056763743733,-1.8146207905418876,13.005693836810872,0.6875,1.2521408541911043,1.5531250000000014,-2.981695507966549,6.087945507966552,-0.7142852539832703,3.820535253983273,-2.7337500000000006,83.60655737704919,16.6235148380852,2.267410253983275,5,-0.875,-2.40625,-2.59375,-2.34375,-6.6875,3,-0.11292962356792147,-1.16,38.625,-1.2857142857142858,37.0,1.7272727272727273,35.8125,-0.11292962356792147
8525,2000-05-12,37.5625,38.25,37.25,38.25,2410500.0,-0.016366612111292977,1.9090909090909092,2.2,42.675159235668794,57.524731286678396,-0.07560534910702899,-1.1106393142359536,-2.538960167512684,-1.1896207905418876,13.771394576715684,1.0,1.1950740281909873,0.7562500000000014,-3.6364585218456114,5.148958521845614,-1.4401042609228085,2.9526042609228114,-1.8584749999999985,65.51724137931035,2.5986489120103613,2.196354260922807,5,-0.25,-1.78125,-1.953125,-1.9375,-6.0625,4,-0.1314475873544093,-2.142857142857143,38.1875,-1.16,38.625,-1.2857142857142858,37.0,-0.1314475873544093
8526,2000-05-15,38.1875,38.5625,37.375,37.4375,2840100.0,0.016638935108153063,-1.7142857142857142,-1.0909090909090908,47.239263803680984,56.63318749878329,-0.9033833602278065,-1.4454912025457674,-3.039796385717608,-1.8146207905418876,13.973570085799365,1.1875,1.0535254107940943,1.1499999999999986,-3.004183053514332,5.304183053514329,-0.9270915267571667,3.227091526757164,-2.248216499999998,76.19047619047619,16.108799796271967,2.0770915267571644,5,-1.28125,-2.40625,-2.578125,-3.15625,-6.875,0,-0.1522094926350246,1.9090909090909092,37.5625,-2.142857142857143,38.1875,-1.16,38.625,-0.1522094926350246
8527,2000-05-16,39.1875,39.25,38.4375,38.8125,2753400.0,0.026186579378068675,2.25,0.5,51.41242937853107,56.413476262122906,-2.1270672001805337,-2.1210662738625103,-3.8772740875207745,-2.8146207905418876,14.307714990167813,1.0625,1.0321857795663263,1.875,-2.06826541146593,5.81826541146593,-0.09663270573296501,3.846632705732965,-3.027073510000001,97.05882352941177,39.307219521852375,1.9716327057329641,5,-2.0625,-3.40625,-3.578125,-4.46875,-7.75,1,-0.18979266347687396,-1.7142857142857142,38.1875,1.9090909090909092,37.5625,-2.142857142857143,38.1875,-0.18979266347687396
8528,2000-05-17,39.0625,39.3125,38.3125,38.6875,2017900.0,-0.0031897926634768536,1.2857142857142858,1.0,51.123595505617985,55.8991854972604,-1.9307647601709093,-1.5591504623965449,-3.5334519506688267,-2.6896207905418876,14.013698477788065,1.0,0.8512964529936298,1.421875,-1.874323717741774,4.718073717741774,-0.226224358870887,3.069974358870887,-2.6941990994000022,87.87878787878788,32.673423079724685,1.6480993588708885,5,-1.90625,-3.28125,-3.25,-4.5,-6.4375,2,-0.17759999999999998,2.25,39.1875,-1.7142857142857142,38.1875,1.9090909090909092,37.5625,-0.17759999999999998
8529,2000-05-18,38.625,39.0625,38.5625,38.8125,1933700.0,-0.011199999999999988,-2.2,-0.5,52.60115606936415,55.32174004523256,-1.1650789300662439,-0.7204950997581463,-2.9059101445685087,-2.2521207905418876,13.703792947736805,0.5,0.6836115910206146,0.7062499999999972,-1.8098494771566251,3.2223494771566195,-0.5517997385783104,1.9642997385783048,-2.0612971534360014,66.66666666666666,12.55348677520719,1.2580497385783107,5,-1.375,-2.84375,-2.546875,-4.0625,-5.1875,3,-0.1893203883495146,1.2857142857142858,39.0625,2.25,39.1875,-1.7142857142857142,38.1875,-0.1893203883495146
8530,2000-05-19,37.8125,38.75,37.625,37.8125,2985300.0,-0.021035598705501646,-5.0,-0.0,45.08670520231214,53.90935560797672,-0.0217336975949749,0.2630068910176959,-1.9491888104695079,-1.4396207905418876,14.218218652908648,1.125,0.6596657959614589,-0.20624999999999716,-2.5207850220771135,2.108285022077119,-1.3635175110385518,0.9510175110385575,-1.0651193242298405,22.58064516129032,-28.303395855887793,1.1572675110385582,5,-0.0625,-2.03125,-1.6875,-3.25,-5.125,4,-0.16694214876033053,-2.2,38.625,1.2857142857142858,39.0625,2.25,39.1875,-0.16694214876033053
8531,2000-05-22,38.875,39.125,37.8125,37.875,3145000.0,0.028099173553719048,-1.3333333333333333,100.0,48.648648648648646,51.92434307250548,-0.675130684401303,-0.8530755807629262,-2.8440881217792793,-2.5021207905418876,13.467090205250857,1.3125,0.7491792092429037,0.8624999999999972,-1.4415296507596054,3.1665296507595997,-0.2895148253798041,2.0145148253797984,-1.954962164776049,74.07407407407408,25.615918415584375,1.1520148253798008,5,-0.65625,-3.09375,-3.1875,-4.3125,-6.65625,0,-0.18971061093247588,-5.0,37.8125,-2.2,38.625,1.2857142857142858,39.0625,-0.18971061093247588
8532,2000-05-23,39.125,39.25,37.75,38.375,2757100.0,0.006430868167202508,2.0,0.75,59.119496855345915,50.83360158834769,-0.6615712009060104,-1.1315565436371102,-2.9422904188699306,-2.7521207905418876,12.531743022521724,1.5,0.8384683469562333,1.09375,-1.2414427115337787,3.4289427115337787,-0.07384635576688936,2.2613463557668894,-2.0426644348894882,88.88888888888889,34.067261406523585,1.1675963557668876,5,-0.84375,-3.34375,-3.703125,-4.5625,-7.875,1,-0.1996805111821086,-1.3333333333333333,38.875,-5.0,37.8125,-2.2,38.625,-0.1996805111821086
8533,2000-05-24,38.75,39.9375,38.125,39.125,5108400.0,-0.009584664536741228,-1.2307692307692308,-0.5,67.14285714285714,51.6721457602252,-0.2983499592123309,-0.807818670073857,-2.354259536795439,-2.3771207905418876,11.686027314871374,1.8125,0.9305911486900698,0.7250000000000014,-1.6013366276752876,3.0513366276752905,-0.4381683138376431,1.888168313837646,-1.5151045687961187,48.64864864864865,-12.006388494368046,1.1631683138376432,5,-0.15625,-2.8125,-3.5,-4.1875,-5.8125,2,-0.18870967741935485,2.0,39.125,-1.3333333333333333,38.875,-5.0,37.8125,-0.18870967741935485
8534,2000-05-25,37.3125,38.5625,37.125,38.0,3453100.0,-0.0370967741935484,-1.7058823529411764,1.8333333333333333,58.02469135802469,53.37764932937585,1.1197301362715493,0.5391876427005258,-0.7805161372062344,-0.9396207905418876,10.752707570848521,1.625,0.7629525081998025,-0.6375000000000028,-2.9536333476747387,1.678633347674733,-1.7955666738373708,0.5205666738373651,2.625,6.666666666666667,-57.31104772440482,1.1580666738373682,5,1.21875,-1.09375,-2.4375,-2.75,-4.8125,3,-0.12562814070351758,-1.2307692307692308,38.75,2.0,39.125,-1.3333333333333333,38.875,-0.12562814070351758
8535,2000-05-26,37.75,37.9375,37.1875,37.25,3130700.0,0.011725293132328396,-1.4,-0.7272727272727273,59.2814371257485,54.715668587383355,0.7952534200823962,0.08124079244919358,-1.1242516573507544,-1.4080666883153725,10.095812721363956,0.75,0.4099157329674057,-0.18437500000000284,-2.5015289229477276,2.132778922947722,-1.3429519614738652,0.9742019614738595,2.1875,22.22222222222222,-45.65868005457967,1.1585769614738624,5,0.78125,-0.90625,-2.78125,-3.1875,-5.9375,4,-0.11423841059602646,-1.7058823529411764,37.3125,-1.2307692307692308,38.75,2.0,39.125,-0.11423841059602646
8536,2000-05-30,36.5625,37.0625,35.9375,37.0,4210200.0,-0.0314569536423841,3.0,-0.875,47.90419161676647,54.32586439163173,1.9310800649741537,1.1453330129387211,0.15320666948404948,-0.26871147747540647,9.143864234430948,1.8125,0.24479576993419983,-1.2562500000000014,-3.606326986421024,1.0938269864210213,-2.431288493210509,-0.08121150678949363,3.3187500000000014,15.625,-51.75179821863813,1.1750384932105096,5,1.375,0.90625,-1.21875,-2.0,-4.375,1,-0.10598290598290594,-1.4,37.75,-1.7058823529411764,37.3125,-1.2307692307692308,38.75,-0.10598290598290594
8537,2000-05-31,35.8125,36.5625,35.3125,36.0,3880700.0,-0.02051282051282055,-1.105263157894737,0.42857142857142855,35.294117647058826,52.567033518458494,2.4048898939177263,1.7175836544369218,0.962126235793022,0.4372752657005492,8.128561264987555,1.25,0.3410354758068763,-1.8374999999999986,-4.257401041908942,0.5824010419089447,-3.04745052095447,-0.6275494790455269,3.9110000000000014,10.81081081081081,-50.8695552725639,1.209950520954471,5,1.8125,1.65625,-0.265625,-1.25,-3.3125,2,-0.1003490401396161,3.0,36.5625,-1.4,37.75,-1.7058823529411764,37.3125,-0.1003490401396161
8538,2000-06-01,35.625,35.8125,35.25,35.5625,2979100.0,-0.005235602094240788,1.5714285714285714,-0.3333333333333333,36.241610738255034,50.749306259446364,2.294827525376,1.8679489875408848,1.185418258786278,0.5632577255249345,7.90147465128496,0.5625,0.3303072210356035,-1.9406249999999972,-4.522340502182786,0.6410905021827915,-3.2314827510913915,-0.6497672489086028,3.833840000000002,11.320754716981133,-45.620363105746755,1.290857751091393,6,1.96875,1.84375,0.0625,-1.0,-3.375,3,-0.1228070175438597,-1.105263157894737,35.8125,3.0,36.5625,-1.4,37.75,-0.1228070175438597
8539,2000-06-02,36.125,36.3125,35.1875,36.125,3701800.0,0.01403508771929829,5.0,0.0,42.17687074829932,50.425991320111606,1.5677775376626215,1.4730052628127126,0.7277582794430373,0.0010292823538478046,8.406525100505066,1.125,0.1905059094298167,-1.4593750000000014,-3.9905214403767673,1.0717714403767644,-2.724948220188381,-0.19380177981162205,2.997132800000003,34.090909090909086,-20.866281103363015,1.2655732201883827,6,1.4375,1.34375,-0.4375,-1.5,-3.5625,4,-0.08823529411764708,1.5714285714285714,35.625,-1.105263157894737,35.8125,3.0,36.5625,-0.08823529411764708
8540,2000-06-05,35.5,36.0,35.25,36.0,1957900.0,-0.01730103806228378,2.0,-100.0,35.374149659863946,48.951046988024416,2.045342498327571,2.19581876808779,1.3907235750687974,0.544565537299988,8.798227220488073,0.875,0.029628501891366454,-2.075000000000003,-4.63693029610598,0.4869302961059745,-3.355965148052988,-0.7940348519470177,3.228669520000004,16.666666666666664,-34.13386405343239,1.2809651480529878,6,2.0625,1.96875,0.1875,-0.875,-3.5,0,-0.08450704225352113,5.0,36.125,1.5714285714285714,35.625,-1.105263157894737,35.8125,-0.08450704225352113
8541,2000-06-06,35.125,35.625,34.875,35.125,3577600.0,-0.010563380281690127,-2.0,-0.0,26.27737226277371,45.301922033294176,2.0478142241956476,2.652676219791573,1.812203320495982,0.8071516392465696,9.29915144877708,0.75,-0.14725773412195053,-2.4156249999999986,-5.092977322823181,0.2617273228231838,-3.7543011614115898,-1.0769488385884074,3.2495525680000057,14.814814814814813,-28.889533933452174,1.3386761614115918,6,2.28125,2.28125,0.5625,-0.5,-3.625,1,-0.09430604982206403,2.0,35.5,5.0,36.125,1.5714285714285714,35.625,-0.09430604982206403
8542,2000-06-07,34.875,35.3125,34.3125,35.125,2518000.0,-0.007117437722419906,2.2,-100.0,25.899280575539578,40.71930241470334,1.8232912519836333,2.8831336471809053,2.108751225812611,0.9491283828597261,9.801528604290933,1.0,-0.18422152145043924,-2.559375000000003,-5.484278001090779,0.3655280010907731,-4.021826500545394,-1.0969234994546113,3.0796062598400056,28.125,-9.5788374551286,1.4624515005453886,6,1.5625,2.25,0.8125,-0.25,-3.5,2,-0.07706093189964158,-2.0,35.125,2.0,35.5,5.0,36.125,-0.07706093189964158
8543,2000-06-08,35.4375,35.75,34.5,34.5,3312300.0,0.016129032258064502,-1.6666666666666667,-3.75,31.914893617021278,37.818213776814076,0.8286394734562705,2.181433369520093,1.5882059268345259,0.2760391158207014,9.40585212597433,1.25,-0.35049975375622466,-1.8374999999999986,-4.835690243604034,1.1606902436040372,-3.33659512180202,-0.33840487819797715,2.007211383462405,56.25,21.29230314422064,1.4990951218020185,6,0.6875,1.6875,0.484375,-0.71875,-4.125,3,-0.08289241622574961,2.2,34.875,-2.0,35.125,2.0,35.5,-0.08289241622574961
8544,2000-06-09,33.875,36.0,31.625,35.5,15301500.0,-0.04409171075837748,2.3333333333333335,-1.7333333333333334,29.411764705882348,34.49936128571783,2.0699263429180093,3.588258140886296,3.120967764537369,1.7354548190397168,9.540373058498893,4.375,-0.7356320105042187,-3.184375000000003,-6.508794963257586,0.14004496325757998,-4.846584981628794,-1.5221650183712114,3.13120178977767,51.42857142857142,14.28953982658227,1.6622099816287916,6,0.46875,1.90625,2.359375,0.84375,-2.5625,4,-0.047970479704797064,-1.6666666666666667,35.4375,2.2,34.875,-2.0,35.125,-0.047970479704797064
8545,2000-06-12,32.625,33.3125,32.0,33.25,8145700.0,-0.03690036900369009,2.5,0.38461538461538464,17.948717948717942,31.170975322601326,2.8122292785812775,4.689837229057922,4.299898045650139,2.8600840459660617,10.220825181651108,1.875,-1.238890186574345,-4.1875,-8.045164960486936,-0.32983503951306403,-6.116332480243464,-2.2586675197565356,3.5202095034132412,22.857142857142858,-9.212881107730997,1.928832480243467,6,1.46875,3.15625,3.953125,2.09375,-1.25,0,-0.0019157088122605526,2.3333333333333335,33.875,-1.6666666666666667,35.4375,2.2,34.875,-0.0019157088122605526
8546,2000-06-13,32.375,33.1875,32.0625,32.25,6046900.0,-0.007662835249042099,-3.5,-0.2,15.384615384615387,28.958808404552055,2.6884890628691167,4.724267682282203,4.48251748154815,2.9789929058531968,10.777678850216512,1.125,-1.5950712689474855,-4.146875000000001,-8.421623953847607,0.12787395384760458,-6.284249476923804,-2.0095005230761984,3.625,17.142857142857142,-7.420232670187165,2.1373744769238043,6,1.59375,3.40625,4.171875,2.34375,-0.6875,1,-0.01158301158301156,2.5,32.625,2.3333333333333335,33.875,-1.6666666666666667,35.4375,-0.01158301158301156
8547,2000-06-14,31.75,33.0,31.625,32.0,5941800.0,-0.019305019305019266,-4.5,-2.0,15.0,26.598629433634834,2.99117548537113,5.020924946494333,4.995217460336718,3.491887281168232,11.092554851280541,1.375,-2.0568458846764557,-4.399999999999999,-8.981391135544115,0.18139113554411423,-6.690695567772053,-2.109304432227944,3.549999999999997,2.857142857142857,-17.888489901409784,2.290695567772057,6,2.21875,4.03125,4.796875,2.96875,-0.875,2,-0.007874015748031482,-3.5,32.375,2.5,32.625,2.3333333333333335,33.875,-0.007874015748031482
8548,2000-06-15,32.125,32.3125,31.625,31.75,6280100.0,0.011811023622047223,-1.2,-1.5,20.979020979020973,24.243312792603906,2.310458966210284,4.321080178207133,4.5089521536891795,3.0307728146245765,11.50725031616877,0.6875,-2.3097100495045026,-3.6781250000000014,-8.379971466800932,1.0237214668009322,-6.0290482334004665,-1.3272017665995364,2.586999999999996,11.428571428571429,-10.639510745379306,2.3509232334004664,6,1.6875,3.65625,4.421875,2.59375,-1.875,3,-0.023346303501945553,-4.5,31.75,-3.5,32.375,2.5,32.625,-0.023346303501945553
8549,2000-06-16,31.3125,32.5625,31.3125,32.5,6858000.0,-0.02529182879377434,-1.105263157894737,-3.1666666666666665,15.43624161073825,22.027989676034387,2.6468615350713165,4.80395829241516,5.197444041427502,3.7465697151697626,11.9998355871206,1.25,-2.403234656704271,-4.125,-9.035548527619412,0.7855485276194116,-6.580274263809706,-1.6697257361902942,2.9055799999999934,0.0,-21.137780212617358,2.455274263809706,6,2.34375,4.3125,5.234375,3.40625,0.0,4,0.0,-1.2,32.125,-4.5,31.75,-3.5,32.375,0.0
8550,2000-06-19,31.5,32.0625,31.0625,31.875,4510500.0,0.0059880239520957446,1.6666666666666667,0.3157894736842105,19.548872180451127,21.28037855577632,2.0476210970959414,4.341905463164693,4.935929668625029,3.5273417117875,13.199215301922774,1.0,-2.5140178832539704,-3.621875000000003,-8.698342087660976,1.45459208766097,-6.160108543830489,-1.0836414561695165,2.1950755999999956,20.588235294117645,-1.1953674386845847,2.5382335438304873,6,2.03125,4.0,5.046875,3.21875,0.1875,0,-0.005952380952380931,-1.105263157894737,31.3125,-1.2,32.125,-4.5,31.75,-0.005952380952380931
8551,2000-06-20,31.5,31.75,31.0,31.6875,3930200.0,0.0,3.8,0.5,21.487603305785115,20.790192192470265,1.6531897733434988,3.9643120566795034,4.860389279790482,3.46535319559392,14.255815629270591,0.75,-2.7576844755208896,-3.253124999999997,-8.25254519664594,1.7462951966459457,-5.752835098322969,-0.7534149016770257,1.6685604799999965,25.0,1.7528830352288196,2.4997100983229705,6,2.0,3.96875,5.046875,3.21875,0.6875,1,-0.003968253968253954,1.6666666666666667,31.5,-1.105263157894737,31.3125,-1.2,32.125,-0.003968253968253954
8552,2000-06-21,31.3125,31.75,31.0625,31.25,4396800.0,-0.005952380952380931,-2.142857142857143,-0.3333333333333333,21.487603305785115,19.631604380110694,1.432889484306358,3.727626718752603,4.988761346084246,3.6031163115199263,15.295548109140084,0.6875,-2.909914300666202,-3.049999999999997,-7.8270352510184935,1.7270352510185027,-5.438517625509249,-0.661482374490749,1.4223483839999957,20.0,-4.559267626736659,2.3885176255092495,6,2.1875,4.15625,5.03125,3.40625,0.6875,2,0.011976047904191711,3.8,31.5,1.6666666666666667,31.5,-1.105263157894737,31.3125,0.011976047904191711
8553,2000-06-22,31.4375,31.5625,31.125,31.25,3928900.0,0.003992015968063978,1.0,3.0,17.391304347826093,18.29599767366,0.7608291232427931,3.1902702056614913,4.762554561950708,3.4186218897259337,15.989831370540783,0.4375,-2.968852210157337,-2.559375000000003,-7.032149917266231,1.9133999172662293,-4.795762458633121,-0.32298754136688856,0.9503787071999952,28.000000000000004,4.454482059289049,2.2363874586331156,6,0.71875,4.03125,5.015625,3.28125,0.25,3,-0.017892644135188873,-2.142857142857143,31.3125,3.8,31.5,1.6666666666666667,31.5,-0.017892644135188873
8554,2000-06-23,32.625,33.1875,31.5,31.6875,7978700.0,0.0377733598409542,-1.5714285714285714,5.0,31.451612903225808,19.796319335271985,-0.6958010643769015,1.7218697439147803,3.529887108431609,2.1899040849219986,16.83791763633548,1.75,-2.9908840860339723,-1.1375000000000028,-5.363165628040107,3.0881656280401018,-3.250332814020055,0.9753328140200495,-1.625,74.28571428571429,47.809986858054415,2.1128328140200527,6,-0.53125,2.84375,3.84375,2.09375,0.0,4,-0.07279693486590033,1.0,31.4375,-2.142857142857143,31.3125,3.8,31.5,-0.07279693486590033
8555,2000-06-26,33.4375,33.625,32.875,32.9375,4887200.0,0.02490421455938696,-1.4,0.5333333333333333,39.69465648854962,22.4974350134869,-1.543212855554291,0.6005111747477514,2.7512501732574464,1.3584555189984826,17.595813434887816,1.0,-3.1171342773846646,-0.109375,-3.8955763580478973,3.6768263580478973,-2.002475679023952,1.7837256790239486,-2.3937500000000007,92.85714285714286,62.22517245544485,1.8931006790239489,6,-1.125,2.03125,3.078125,1.28125,0.0,0,-0.06355140186915886,-1.5714285714285714,32.625,1.0,31.4375,-2.142857142857143,31.3125,-0.06355140186915886
8556,2000-06-27,32.6875,33.5,32.625,33.25,3422100.0,-0.02242990654205612,-1.5454545454545454,-1.125,37.41007194244604,24.98744300709202,-0.8316834357721241,1.1018114842083975,3.545230186214802,2.0929369444405523,18.464182852727998,0.875,-3.1151391095746206,-0.6656249999999986,-4.189573844765739,2.858323844765742,-2.427599422382869,1.0963494223828718,-1.5405000000000015,63.41463414634146,31.12443051515576,1.7619744223828708,6,-0.375,2.78125,4.078125,2.125,0.5625,1,-0.030592734225621365,-1.4,33.4375,-1.5714285714285714,32.625,1.0,31.4375,-0.030592734225621365
8557,2000-06-28,32.21875,32.8125,32.0,32.5,3179800.0,-0.014340344168260022,-1.2608695652173914,0.5,31.27272727272728,26.131188150837158,-0.32346445133788393,1.3571015449622053,4.049390315675083,2.5412891702759666,19.161154631365577,0.8125,-2.8905130779949175,-0.9546874999999986,-4.313228935751141,2.403853935751144,-2.6339582178755663,0.7245832178755727,-0.9726300000000023,43.75,13.891959818950035,1.6792707178755708,6,0.09375,3.25,4.78125,2.59375,1.15625,2,-0.0009699321047527132,-1.5454545454545454,32.6875,-1.4,33.4375,-1.5714285714285714,32.625,-0.0009699321047527132
8558,2000-06-29,31.25,31.9375,31.0625,31.9375,5545100.0,-0.030067895247332665,1.5454545454545454,2.4444444444444446,33.59375,28.148689082977352,0.5678271489467335,2.0883529770686238,5.081306096963189,3.486794920274434,20.067745023736794,1.15625,-2.6342667042750776,-1.7046874999999986,-4.959205804057724,1.5498308040577236,-3.3319466520288614,-0.07742834797113574,2.375,7.317073170731707,-18.99400842355597,1.6272591520288617,6,1.0625,4.21875,5.78125,3.59375,2.4375,3,0.02400000000000002,-1.2608695652173914,32.21875,-1.5454545454545454,32.6875,-1.4,33.4375,0.02400000000000002
8559,2000-06-30,32.9375,33.046875,31.4375,31.5,6147600.0,0.05400000000000005,-1.06,-2.090909090909091,51.85185185185185,31.73790904646632,-0.9665710712235125,0.157905366491228,3.4597492866445236,1.7636725907394748,21.03908343467298,1.796875,-2.2631941358324497,0.14218749999999858,-2.750739659356327,3.0351146593563243,-1.3042760796781607,1.5886510796781614,0.6362499999999969,73.17073170731707,44.505074171664965,1.4464635796781626,6,-0.625,1.84375,4.328125,2.0625,0.5625,4,-0.0379506641366224,1.5454545454545454,31.25,-1.2608695652173914,32.21875,-1.5454545454545454,32.6875,-0.0379506641366224
8560,2000-07-03,32.5,33.375,32.25,33.1875,1681200.0,-0.013282732447817858,1.1176470588235294,-0.4782608695652174,50.724637681159415,34.98646842150791,-0.4160564319928284,0.37853691487887886,3.870814010799961,2.1696302026885377,21.967798715737448,1.125,-2.0290711142284223,-0.14531250000000284,-2.7438852199600134,2.4532602199600078,-1.4445988599800117,1.1539738599800025,1.0235249999999994,58.97435897435898,27.659333658119095,1.2992863599800055,7,-0.15625,1.96875,4.875,2.5,0.1875,0,0.0038461538461538325,-1.06,32.9375,1.5454545454545454,31.25,-1.2608695652173914,32.21875,0.0038461538461538325
8561,2000-07-05,31.8125,32.5625,31.625,32.5,5067000.0,-0.02115384615384619,1.3076923076923077,1.0,50.35971223021583,38.194480524222435,0.35809041921631746,0.8486598001252119,4.420586513263935,2.8272574918942794,22.842028714097932,0.9375,-1.659128252503045,-0.6671874999999972,-3.00996361345225,1.6755886134522555,-1.838575556726127,0.5042005567261292,1.6618045000000023,32.432432432432435,-2.3797813958922944,1.1713880567261266,7,0.53125,2.21875,5.875,3.375,1.0,2,0.05108055009823187,1.1176470588235294,32.5,-1.06,32.9375,1.5454545454545454,31.25,0.05108055009823187
8562,2000-07-06,32.1875,32.5625,32.0625,32.0625,4010300.0,0.011787819253438192,-7.0,-0.18181818181818182,50.35971223021583,41.85763695559907,0.13439497749654095,0.27615424364550734,3.9174363861218637,2.4332436353022757,23.396576319056113,0.75,-1.361733025981593,-0.15781249999999858,-2.2127202766152863,1.8970952766152926,-1.185266388307646,0.8696413883076453,1.2385684099999992,48.64864864864865,10.429179174398634,1.0274538883076452,7,0.15625,1.59375,5.515625,3.75,1.25,3,0.03300970873786402,1.3076923076923077,31.8125,1.1176470588235294,32.5,-1.06,32.9375,0.03300970873786402
8563,2000-07-07,32.5,33.5,32.0,32.25,3766600.0,0.009708737864077666,-3.0,2.0,57.25190839694657,44.724336454901376,-0.012895768890984982,-0.28216638829036356,3.473745618131389,2.1203190140552977,24.05922236684155,1.5,-1.0870260393770863,0.30156250000000284,-1.1557911026049226,1.7589161026049247,-0.42711430130245986,1.0302393013024655,-1.4375,51.515151515151516,8.111653732955688,0.7286768013024614,7,-0.15625,1.15625,5.046875,3.4375,0.8125,4,0.026923076923076827,-7.0,32.1875,1.3076923076923077,31.8125,1.1176470588235294,32.5,0.026923076923076827
8564,2000-07-10,32.25,33.4375,32.1875,33.375,3013900.0,-0.007692307692307665,1.0,-4.5,54.54545454545455,46.37442512789082,0.19927203248652603,-0.1688040193425806,3.5889598289259936,2.370432237755878,23.17730126511,1.25,-0.7868448994028654,0.1328125,-1.093924151649091,1.3595491516490874,-0.4805558258245455,0.7461808258245455,-1.1387500000000017,33.33333333333333,-12.42093686225904,0.613368325824544,7,0.03125,1.40625,5.28125,3.6875,0.1875,0,0.04457364341085279,-3.0,32.5,-7.0,32.1875,1.3076923076923077,31.8125,0.04457364341085279
8565,2000-07-11,32.5625,33.0625,32.25,32.875,3094500.0,0.009689922480620172,1.3636363636363635,0.2777777777777778,56.20437956204379,48.462681530068345,-0.2798261692779249,-0.5125027219761051,3.1667047668567534,2.0658514639517023,22.24772005117295,0.8125,-0.44566201280081685,0.44843749999999716,-0.7731600506103149,1.6700350506103092,-0.16236127530515887,1.0592362753051532,-1.4034750000000003,50.0,1.5535149137413313,0.6107987753051553,7,-0.28125,0.9375,4.953125,3.375,-0.1875,1,0.028790786948176494,1.0,32.25,-3.0,32.5,-7.0,32.1875,0.028790786948176494
8566,2000-07-12,32.0,32.625,32.0,32.625,2893000.0,-0.017274472168905985,1.0,2.0,53.846153846153854,50.970840038226854,0.1954498731280765,0.021568580871594634,3.5844571831286203,2.6270924968661262,21.33931688878074,0.625,-0.3071670275247911,-0.09531249999999858,-1.3115464075039682,1.120921407503971,-0.7034294537519798,0.5128044537519862,-0.7941554999999987,0.0,-49.894858201433145,0.608116953751984,7,0.28125,1.5,5.515625,3.9375,-0.75,2,0.021484375,1.3636363636363635,32.5625,1.0,32.25,-3.0,32.5,0.021484375
8567,2000-07-13,31.5,32.4375,31.0,32.4375,6731700.0,-0.015625,2.066666666666667,1.5,50.33557046979866,52.831042312648925,0.6512602660484816,0.5290010536234604,3.9208408237583683,3.142872208793122,20.43209201303784,1.4375,-0.3185010707358913,-0.5828125000000028,-1.8189652421693907,0.653340242169385,-1.2008888710846932,0.03526387108469109,2.0,20.0,-31.31507740801313,0.6180763710846936,7,0.75,2.0,5.90625,4.4375,0.0625,3,0.04166666666666674,1.0,32.0,1.3636363636363635,32.5625,1.0,32.25,0.04166666666666674
8568,2000-07-14,31.375,31.5625,31.125,31.3125,3143900.0,-0.003968253968253954,1.0,-0.06666666666666667,42.42424242424242,51.783530154025655,0.8893844719682065,0.6270828588517787,3.937844640634694,3.2860790909556528,19.4758395776996,0.4375,-0.25215562408544656,-0.6703125000000014,-1.9459500792331639,0.6053250792331575,-1.3081312896165826,-0.03249371038342019,2.075000000000003,15.384615384615385,-31.660609244569343,0.6378187896165801,7,0.875,2.125,5.40625,4.5625,0.1875,4,0.06573705179282863,2.066666666666667,31.5,1.0,32.0,1.3636363636363635,32.5625,0.06573705179282863
8569,2000-07-17,31.3125,31.5625,31.125,31.5,2669400.0,-0.0019920318725099584,1.8,-3.0,35.83333333333334,50.12894078204498,0.779064358082671,0.7268487734141402,3.939767306420592,3.361617644555146,18.308952263560897,0.4375,-0.08783334727826286,-0.7328125000000014,-2.008450079233164,0.5428250792331575,-1.3706312896165826,-0.0949937103834202,2.0885000000000034,15.151515151515152,-25.02069500877609,0.6378187896165801,7,0.9375,2.1875,5.3125,4.625,0.0,0,0.06387225548902187,1.0,31.375,2.066666666666667,31.5,1.0,32.0,0.06387225548902187
8570,2000-07-18,31.3125,31.625,31.0,31.3125,2651700.0,0.0,1.0,-0.0,39.81481481481481,48.95728551366709,0.6625804635867993,0.7505632782143081,3.879955868870553,3.3947475040289703,16.986065178717553,0.625,0.12053617293196339,-0.7234375000000028,-2.018556595061895,0.571681595061893,-1.370997047530949,-0.07587795246905671,2.0404800000000023,19.230769230769234,-17.257810080252547,0.6475595475309474,7,0.9375,1.0,3.75,4.46875,-0.125,1,0.03592814371257491,1.8,31.3125,1.0,31.375,2.066666666666667,31.5,0.03592814371257491
8571,2000-07-19,31.375,31.4375,31.0,31.3125,3170500.0,0.001996007984031989,3.6666666666666665,100.0,43.34975369458128,48.17840123192992,0.5939554826043363,0.7148702020231639,3.7531077643691617,3.372064819601434,15.559152093616236,0.4375,0.022701909398314513,-0.6546875000000014,-1.961846903912182,0.6524719039121791,-1.3082672019560917,-0.0011077980439111457,1.930920400000005,26.08695652173913,-9.091364750285553,0.6535797019560899,7,0.875,0.9375,3.5625,4.40625,-1.0,2,0.031872509960159334,1.0,31.3125,1.8,31.3125,1.0,31.375,0.031872509960159334
8572,2000-07-20,31.6875,32.0,31.3125,31.5,3266300.0,0.009960159362549792,-1.4444444444444444,3.0,53.846153846153854,47.79998405961961,0.2269365794027216,0.45524539990532276,3.3402816873460637,3.099607647090423,13.834318910467774,0.6875,-0.032286357084807094,-0.3609374999999986,-1.6351237405696821,0.913248740569685,-0.9980306202848368,0.2761556202848432,1.572301992000007,68.75,28.80619036903832,0.6370931202848414,7,0.53125,0.625,3.1875,4.09375,-1.3125,3,-0.013806706114398382,3.6666666666666665,31.375,1.0,31.3125,1.8,31.3125,-0.013806706114398382
8573,2000-07-21,30.875,31.875,30.5625,31.875,4031800.0,-0.02564102564102566,1.625,-5.333333333333333,28.57142857142857,44.91398117361672,0.8769055076492762,1.2895600183318692,3.9885591611747486,3.9378528814584115,12.237482204214544,1.3125,-0.05613002609706541,-1.1453125000000028,-2.4986519065574697,0.20802690655746048,-1.8219822032787363,-0.4686427967212694,2.3396059521600066,21.73913043478261,-13.423301357105352,0.6766697032787317,7,0.9375,1.21875,4.0,4.90625,-0.5,4,0.022267206477732726,-1.4444444444444444,31.6875,3.6666666666666665,31.375,1.0,31.3125,0.022267206477732726
8574,2000-07-24,30.25,31.1875,30.125,30.875,4192300.0,-0.020242914979757054,-1.4285714285714286,0.625,27.5,41.72460566672298,1.3280268866082423,1.8208646769139492,4.4527922581392545,4.593208716381852,12.364146551051475,1.0625,-0.1290766928875371,-1.6515625000000007,-3.1861520377400723,-0.11697296225992915,-2.4188572688700347,-0.8842677311299667,2.8585217140736034,6.666666666666667,-24.431010440528354,0.7672947688700353,7,1.125,1.625,4.546875,5.53125,0.1875,0,0.04338842975206614,1.625,30.875,-1.4444444444444444,31.6875,3.6666666666666665,31.375,0.04338842975206614
8575,2000-07-25,31.3125,31.375,30.0625,31.0,6895700.0,0.03512396694214881,5.0,-0.5,45.34883720930233,40.78045937373947,0.07774313552445022,0.6229408440222315,3.258705733344314,3.5735387961746525,12.811650211985523,1.3125,-0.280283988721699,-0.4828125000000014,-1.85533943267572,0.8897144326757136,-1.1690759663378572,0.20345096633785786,1.617010411229188,64.51612903225806,32.19983321383195,0.6862634663378583,7,-0.0625,0.53125,3.328125,4.3125,-0.9375,1,0.0,-1.4285714285714286,30.25,1.625,30.875,-1.4444444444444444,31.6875,0.0
8576,2000-07-26,31.6875,33.25,31.6875,32.0,11296100.0,0.011976047904191711,-9.0,-1.0,45.34883720930233,40.22637790035099,-0.3869372702468148,0.17832490950133462,2.733615011536571,3.221031525814233,12.682256853424317,1.9375,-0.3872581211658037,-0.05781250000000071,-1.3647831523802907,1.2491581523802893,-0.7112978261901475,0.5956728261901425,-1.625,50.98039215686274,19.873693009968385,0.6534853261901447,7,-0.03125,0.15625,2.828125,3.8125,-1.796875,2,-0.015779092702169595,5.0,31.3125,-1.4285714285714286,30.25,1.625,30.875,-0.015779092702169595
8577,2000-07-27,32.1875,33.75,32.0625,33.0,6561400.0,0.015779092702169706,-2.176470588235294,2.6,47.19101123595506,40.75601887943017,-0.8707257893405256,-0.341653029781952,2.0540018667677344,2.75863544323731,12.241996473254096,2.0625,-0.5351435462812368,0.4437500000000014,-0.8609101695054093,1.7484101695054122,-0.20858008475270395,1.0960800847527068,-2.125,57.6271186440678,27.899779870946574,0.6523300847527049,7,-0.28125,-0.28125,2.296875,3.28125,-2.625,3,-0.05631067961165048,-9.0,31.6875,5.0,31.3125,-1.4285714285714286,30.25,-0.05631067961165048
8578,2000-07-28,32.0,32.8125,32.0,32.3125,3092900.0,-0.005825242718446644,-4.2,0.38461538461538464,47.72727272727273,42.07756770097899,-0.6540237360822942,-0.1002224266948133,2.06003646180001,3.009975383173156,11.15838918788391,0.8125,-0.6313783726185065,0.21875,-1.0691619167327815,1.506661916732785,-0.42520595836639075,0.8627059583663907,-1.7899999999999991,52.54237288135594,22.309860216019693,0.643955958366392,7,-0.09375,-0.09375,2.484375,3.46875,-2.3125,4,-0.05078125,-2.176470588235294,32.1875,-9.0,31.6875,5.0,31.3125,-0.05078125
8579,2000-07-31,31.6875,32.625,31.4375,32.4375,4871300.0,-0.009765625,1.1111111111111112,2.4,42.04545454545455,42.32541655993896,-0.3159628204427527,0.11998060986456949,2.1978024464629087,3.371175011400979,10.8347466501923,1.1875,-0.663017858997641,-0.03125,-1.198582203652137,1.136082203652137,-0.6149161018260685,0.5524161018260685,-1.3358999999999988,44.06779661016949,15.66092565616134,0.5836661018260685,7,0.21875,0.21875,2.125,3.78125,-1.5625,0,-0.041420118343195256,-4.2,32.0,-2.176470588235294,32.1875,-9.0,31.6875,-0.041420118343195256
8580,2000-08-01,32.625,32.625,31.8125,31.875,3134200.0,0.029585798816567976,1.1666666666666667,-1.0,55.319148936170215,43.65534936455996,-1.1708309691036263,-0.8513222830936051,1.1190529370521745,2.4683616287349395,10.766137104372664,0.9375,-0.5790181514321162,0.8999999999999986,-0.2861314829039756,2.0861314829039763,0.3069342585480115,1.4930657414519857,-2.137463999999998,51.35135135135135,18.55182406466964,0.5930657414519883,8,-0.71875,-0.71875,1.15625,2.84375,-3.125,1,-0.06704980842911878,1.1111111111111112,31.6875,-4.2,32.0,-2.176470588235294,32.1875,-0.06704980842911878
8581,2000-08-02,33.4375,33.5625,32.5625,32.5625,4643100.0,0.02490421455938696,-1.2857142857142858,1.1666666666666667,65.65656565656566,44.96761734349461,-1.855079608785129,-1.618837987264591,0.13757969856166596,1.6996168265023996,10.545727476710892,1.0,-0.40710336705698325,1.6312500000000014,0.2188402450816085,3.0436597549183944,0.9250451225408085,2.337454877459198,-2.8194654399999983,86.48648648648648,49.91703363028613,0.7062048774591964,8,-1.53125,-1.53125,0.453125,2.03125,-4.6875,2,-0.09158878504672896,1.1666666666666667,32.625,1.1111111111111112,31.6875,-4.2,32.0,-0.09158878504672896
8582,2000-08-03,33.25,33.9375,33.1875,33.625,3805700.0,-0.005607476635513975,-2.0,-0.42857142857142855,65.0,49.01523639111365,-1.5898167320575887,-1.4204858694802809,0.14238435127868598,1.9192485175799021,10.413901658852536,0.75,-0.27417458330208433,1.390625,-0.15573905038236546,2.9369890503823655,0.6174429748088173,2.1638070251911827,-2.506686822399999,72.5,31.877251113804064,0.7731820251911832,8,-1.25,-1.25,0.640625,2.21875,-4.875,3,-0.1010338345864662,-1.2857142857142858,33.4375,1.1666666666666667,32.625,1.1111111111111112,31.6875,-0.1010338345864662
8583,2000-08-04,33.375,33.6875,33.0,33.125,2536600.0,0.003759398496240518,-1.75,-0.6666666666666666,66.33663366336634,53.33041790926546,-1.4783639504241428,-1.5563677511815897,-0.15553604696451373,1.8583696354830863,11.005968349051441,0.6875,-0.1648577326982128,1.4718750000000007,-0.19557410361817773,3.139324103618179,0.6381504481909133,2.3055995518090917,-2.4400356130560006,77.5,32.265045154884234,0.8337245518090896,8,-1.375,-1.375,0.515625,2.09375,-4.375,4,-0.11423220973782766,-2.0,33.25,-1.2857142857142858,33.4375,1.1666666666666667,32.625,-0.11423220973782766
8584,2000-08-07,33.6875,34.25,33.5,33.5625,3078100.0,0.009363295880149725,-5.0,0.5,67.9245283018868,55.838828030663734,-1.3991069994306002,-1.8505296733273298,-0.5945484003444719,1.5805245984497063,11.781908496524963,0.875,-0.14222350761909297,1.7124999999999986,-0.13238981271289418,3.5573898127128913,0.7900550936435522,2.634944906356445,-2.572383476272641,76.92307692307693,27.225643695375105,0.9224449063564468,8,-0.84375,-1.53125,0.203125,1.78125,-6.5,0,-0.11873840445269013,-1.75,33.375,-2.0,33.25,-1.2857142857142858,33.4375,-0.11873840445269013
8585,2000-08-08,33.5,34.125,33.0625,34.0,2625500.0,-0.005565862708719838,1.8333333333333333,-4.0,65.74074074074073,58.104595089712454,-0.9707645345179685,-1.6750753328836794,-0.5524520212537425,1.7769924122132323,12.441102488011682,1.0625,0.10518670133069463,1.4781249999999986,-0.47413204398490194,3.430382043984899,0.5019964780075483,2.454253521992449,-2.1340927981708298,55.55555555555556,2.7529348058266123,0.9761285219924509,8,-0.65625,-1.34375,0.046875,1.96875,-6.25,1,-0.10074626865671643,-5.0,33.6875,-1.75,33.375,-2.0,33.25,-0.10074626865671643
8586,2000-08-09,32.6875,33.1875,32.25,32.8125,3548300.0,-0.02425373134328357,1.1428571428571428,0.25,56.89655172413793,59.182988477288326,-0.0016730564102545031,-0.8521171866997328,0.14048766047504557,2.5978184083109994,12.66026955425972,1.25,0.4157854845979472,0.6312500000000014,-1.3434668351301795,2.605966835130186,-0.35610841756508904,1.6186084175650919,-1.0908653743171648,21.875,-27.716126363942024,0.9873584175650917,8,0.15625,-0.53125,0.71875,2.78125,-4.6875,2,-0.09751434034416828,1.8333333333333333,33.5,-5.0,33.6875,-1.75,33.375,-0.09751434034416828
8587,2000-08-10,32.8125,33.0625,32.625,32.9375,2316000.0,0.003824091778202643,1.3333333333333333,1.0,64.76190476190476,61.07572537002522,-0.03206544427231961,-0.9209646709865709,-0.08090678081354952,2.4699804389257736,12.133680439901712,0.4375,0.5626492297946797,0.6906249999999972,-1.293470893135492,2.674720893135486,-0.3014229465677474,1.6826729465677417,-1.003596144371791,28.125,-23.956937775093422,0.9920479465677436,8,0.03125,-0.65625,0.375,2.65625,-4.3125,3,-0.12380952380952381,1.1428571428571428,32.6875,1.8333333333333333,33.5,-5.0,33.6875,-0.12380952380952381
8588,2000-08-11,33.4375,33.625,32.875,32.9375,2224100.0,0.01904761904761898,-1.4,-4.0,74.28571428571428,64.6579764522763,-0.482446706333171,-1.4582921558036546,-0.7909815018533379,1.8347705876780935,11.748477723711211,0.8125,0.71117566548687,1.2124999999999986,-0.8219079702638084,3.246907970263809,0.19529601486809156,2.2297039851319056,-1.4333084528220468,59.375,1.4843757080917896,1.0172039851319052,8,-0.40625,-1.28125,-0.375,2.03125,-5.5625,4,-0.15140186915887854,1.3333333333333333,32.8125,1.1428571428571428,32.6875,1.8333333333333333,33.5,-0.15140186915887854
8589,2000-08-14,33.3125,33.4375,33.0,33.4375,2457400.0,-0.0037383177570093906,6.0,-0.25,67.77777777777777,66.04226854578825,-0.11476881980519948,-1.2393149889989559,-0.77038175081681,1.948730215102053,11.34245817408804,0.4375,0.8198303099167035,0.9874999999999972,-1.0546544351104714,3.0296544351104657,-0.03357721755524068,2.0085772175552314,-1.1286437765962845,56.666666666666664,-0.36993570206244186,1.0210772175552347,8,-0.0625,-1.15625,-0.3125,2.15625,-5.625,0,-0.1294559099437148,-1.4,33.4375,1.3333333333333333,32.8125,1.1428571428571428,32.6875,-0.1294559099437148
8590,2000-08-15,32.4375,33.625,32.25,33.4375,2872800.0,-0.026266416510318913,1.0,8.0,56.12244897959184,64.98292224834671,0.8167246069912366,-0.2906111871505175,0.008046617484140484,2.8084876229643427,10.580055694265111,1.375,0.9272891636024241,0.05624999999999858,-1.9296791210119935,2.042179121011994,-0.9367145605059974,1.0492145605059946,1.8125,13.636363636363635,-42.34184394421659,0.9929645605059977,8,0.8125,-0.28125,0.53125,3.03125,-5.4375,1,-0.161849710982659,6.0,33.3125,-1.4,33.4375,1.3333333333333333,32.8125,-0.161849710982659
8591,2000-08-16,32.375,32.5625,32.0625,32.4375,2087600.0,-0.0019267822736031004,2.2,0.0625,51.64835164835165,63.49940576483022,0.7964102740244527,-0.15742363333210108,-0.016653147108740995,2.86121453134065,9.837209681643467,0.5,1.1076387145769289,-0.05624999999999858,-1.9850398442176527,1.872539844217659,-1.0206449221088292,0.9081449221088285,1.8350000000000009,20.0,-34.2920248437901,0.9643949221088285,8,0.78125,-0.21875,0.515625,3.09375,-3.6875,2,-0.15830115830115832,1.0,32.4375,6.0,33.3125,-1.4,33.4375,-0.15830115830115832
8592,2000-08-17,31.25,32.375,31.0,32.125,4735200.0,-0.03474903474903479,1.0,14.0,44.33962264150943,61.05529342906836,1.7968314624605952,0.9835463482783595,1.0143361000351945,3.970798348037846,10.002091430300146,1.375,1.1048494343831514,-1.1593749999999972,-3.133081688468309,0.8143316884683109,-2.146228344234153,-0.17252165576584133,2.8740999999999985,9.523809523809524,-43.1310632625137,0.9868533442341542,8,1.375,0.90625,1.640625,4.21875,-1.8125,3,-0.10399999999999998,2.2,32.375,1.0,32.4375,6.0,33.3125,-0.10399999999999998
8593,2000-08-18,31.5625,31.9375,31.0,31.125,3335400.0,0.010000000000000009,-1.7272727272727273,-0.5,49.056603773584904,58.95885737036814,1.3412357895235445,0.7643833157780193,0.5913844957925534,3.638555148081416,9.542080865825541,0.9375,0.960987910226514,-0.8812500000000014,-2.764302882394446,1.0018028823944434,-1.8227764411972203,0.060276441197220976,2.374153999999997,21.428571428571427,-30.977712337404558,0.9415264411972215,8,1.0,0.59375,1.3125,3.90625,-1.6875,4,-0.097029702970297,1.0,31.25,2.2,32.375,1.0,32.4375,-0.097029702970297
8594,2000-08-21,31.5625,31.9375,31.25,31.8125,2985800.0,0.0,1.75,-0.5714285714285714,40.65934065934066,56.17203513910146,1.1265765904809584,0.9146486826193296,0.529027370455708,3.5916669477905714,8.718189715695107,0.6875,0.8235944628112222,-0.9468749999999986,-2.583360221924792,0.6896102219247986,-1.765117610962399,-0.12863238903760177,2.1979547599999947,21.428571428571427,-29.82598450512071,0.818242610962398,8,0.75,0.59375,1.3125,3.90625,-1.6875,0,-0.11683168316831682,-1.7272727272727273,31.5625,1.0,31.25,2.2,32.375,-0.11683168316831682
8595,2000-08-22,31.3125,31.875,31.1875,31.6875,3485600.0,-0.007920792079207928,-1.2,1.5,29.268292682926827,53.102228578966894,1.1551211982792822,1.227587744610986,0.752776955808315,3.779875683088733,8.085834124934026,0.6875,0.6464658511983288,-1.1968749999999986,-2.833360221924792,0.4396102219247986,-2.015117610962399,-0.37863238903760177,2.2823274743999917,20.0,-25.690957844245546,0.818242610962398,8,1.0,0.84375,1.5625,4.15625,-1.4375,1,-0.11576846307385225,1.75,31.5625,-1.7272727272727273,31.5625,1.0,31.25,-0.11576846307385225
8596,2000-08-23,31.1875,31.75,30.9375,31.3125,3414800.0,-0.003992015968063867,-1.6,0.3333333333333333,29.629629629629633,49.198642453158556,1.1677739811490895,1.384175784133646,0.8575922838299945,3.8457220195420803,8.694177226372807,0.8125,0.4061026690961498,-1.296875,-3.000139570572557,0.4063895705725571,-2.1485072852862785,-0.44524271471372145,2.251637825935994,17.391304347826086,-23.87954593842594,0.8516322852862783,8,1.09375,0.96875,1.09375,4.28125,-1.0,2,-0.13426853707414832,-1.2,31.3125,1.75,31.5625,-1.7272727272727273,31.5625,-0.13426853707414832
8597,2000-08-24,30.375,31.3125,30.0,31.1875,6604900.0,-0.02605210420841686,1.4705882352941178,6.5,23.913043478260875,43.60167903010818,1.7859668993958522,2.1649222475287786,1.660198827340409,4.575780126144274,9.203029666119022,1.3125,0.15424429995582045,-2.018749999999997,-3.964181558129887,-0.07331844187010716,-2.9914657790649386,-1.0460342209350522,2.864006799861116,19.35483870967742,-16.617248380405467,0.9727157790649448,8,1.4375,1.75,1.90625,5.09375,-0.3125,3,-0.05555555555555558,-1.6,31.1875,-1.2,31.3125,1.75,31.5625,-0.05555555555555558
8598,2000-08-25,30.375,30.5625,29.875,30.5,4992100.0,0.0,4.5,0.15384615384615385,19.54022988505747,38.24195148647259,1.4593309185830599,2.147018016440555,1.638012168797765,4.492002292964315,9.830086511286366,0.6875,0.014993670089452849,-1.9375,-4.07811599594708,0.20311599594707985,-3.0078079979735364,-0.8671920020264601,2.5401061198750057,24.242424242424242,-6.2790792540025,1.0703079979735395,8,1.375,1.6875,1.890625,5.09375,-0.125,4,-0.030864197530864224,1.4705882352941178,30.375,-1.6,31.1875,-1.2,31.3125,-0.030864197530864224
8599,2000-08-28,30.375,30.4375,30.0,30.0,4056200.0,0.0,-1.3333333333333333,-3.0,20.23809523809524,34.25480107075074,1.1162078038399557,2.154088395275771,1.6415613803112379,4.406874957277658,11.008006982758085,0.4375,-0.20735071415681006,-1.8718750000000028,-4.167994079870773,0.4242440798707676,-3.0199345399353845,-0.7238154600646176,2.175293385490008,25.0,-2.2575872608557255,1.1480595399353848,8,0.84375,1.6875,1.578125,4.875,-0.375,0,-0.016460905349794275,4.5,30.375,1.4705882352941178,30.375,-1.6,31.1875,-0.016460905349794275
8600,2000-08-29,30.4375,31.0,30.1875,30.6875,4823800.0,0.002057613168724215,-1.1666666666666667,-0.6666666666666666,25.0,31.293873109822776,0.8271574060350062,2.0230251934133676,1.5773654141320748,4.2836954963956515,11.992790799412788,0.8125,-0.5761398067796257,-1.7000000000000028,-4.125061041011293,0.725061041011287,-2.9125305205056478,-0.4874694794943579,1.7917581792312092,30.0,1.9763910785428855,1.2125305205056458,8,0.6875,1.625,1.1875,4.59375,-0.3125,1,-0.01848049281314168,-1.3333333333333333,30.375,4.5,30.375,1.4705882352941178,30.375,-0.01848049281314168
8601,2000-08-30,30.375,30.4375,29.9375,30.4375,4095000.0,-0.002053388090349051,15.0,0.25,22.535211267605646,28.87116073494458,0.6438279582532793,1.943996233494758,1.6374082253436413,4.2845365711911825,12.318485112726902,0.5,-0.892234032277436,-1.609375,-4.075218975834041,0.8564689758340442,-2.842296987917024,-0.37645301208297965,1.5717471977234645,34.78260869565217,6.492087955634879,1.2329219879170217,8,0.53125,1.6875,1.171875,4.625,-0.5,2,-0.016460905349794275,-1.1666666666666667,30.4375,-1.3333333333333333,30.375,4.5,30.375,-0.016460905349794275
8602,2000-08-31,29.890625,30.375,29.625,30.125,6792600.0,-0.015946502057613166,1.0425531914893618,3.75,8.72727272727272,24.390123952021007,1.0226386261767644,2.280725031621685,2.119691505031966,4.7137895233563185,12.465832803219042,0.75,-1.1009702382778563,-1.92578125,-4.484545274818046,0.6329827748180463,-3.205163262409023,-0.6463992375909768,1.8075125339966505,19.318181818181817,-4.832149222836108,1.279382012409023,8,0.890625,2.046875,1.859375,5.109375,0.171875,3,0.00993204391008895,15.0,30.375,-1.1666666666666667,30.4375,-1.3333333333333333,30.375,0.00993204391008895
8603,2000-09-01,29.5625,30.0625,29.3125,29.6875,4717000.0,-0.010977522216414015,-1.4,0.5333333333333333,8.333333333333329,20.79834536024241,1.1591229519771886,2.4333409718731644,2.4378390766733204,4.9633679520390075,12.901606993931308,0.75,-1.2984813245897442,-2.0632812499999993,-4.700012457329066,0.5734499573290677,-3.3816468536645345,-0.7449156463354676,1.84539827923712,14.814814814814813,-5.006685735586792,1.3183656036645326,9,1.03125,2.21875,2.34375,5.4375,0.375,4,0.016913319238900604,1.0425531914893618,29.890625,15.0,30.375,-1.1666666666666667,30.4375,0.016913319238900604
8604,2000-09-05,29.6875,29.8125,29.375,29.5625,5208100.0,0.0042283298097252064,1.3333333333333333,-1.0,13.333333333333343,19.02779432139869,0.8271697829722662,2.1010267230342876,2.2658259149717495,4.781705658811518,12.925774591026224,0.4375,-1.365278806253258,-1.73828125,-4.322847565390319,0.8462850653903224,-3.0305644076951594,-0.44599809230484055,1.3851345545591798,22.22222222222222,1.5514913511630155,1.2922831576951606,9,0.84375,2.09375,2.21875,5.3125,0.3125,1,0.0189473684210526,-1.4,29.5625,1.0425531914893618,29.890625,15.0,30.375,0.0189473684210526
8605,2000-09-06,30.125,30.3125,29.5625,29.5625,4009200.0,0.01473684210526316,-1.6666666666666667,4.5,22.727272727272734,18.260865776692373,0.2274246006362901,1.4732502645854524,1.759233921050118,4.324440297779191,13.160340859561426,0.75,-1.4940789304921296,-1.1320312500000007,-3.5836702987778466,1.3196077987778487,-2.357850774388922,0.09378827438892401,0.6660130258297094,72.22222222222221,49.34061425016834,1.2258195243889247,9,0.1875,1.65625,1.78125,4.875,-1.75,2,-0.004149377593360981,1.3333333333333333,29.6875,-1.4,29.5625,1.0425531914893618,29.890625,-0.004149377593360981
8606,2000-09-07,29.5,30.375,29.0625,30.25,6629500.0,-0.020746887966805017,1.625,-1.3333333333333333,25.86206896551724,18.477424164165303,0.656966644118441,1.947032112597416,2.330633286104316,4.934821451544309,14.33956755357052,1.3125,-1.5930361730151184,-1.59765625,-4.072070450843185,0.8767579508431851,-2.8348633504215925,-0.36044914957840746,1.054450941696956,33.33333333333333,8.400102294256847,1.2372071004215925,9,0.53125,2.15625,2.40625,5.5,-0.625,3,0.021186440677966045,-1.6666666666666667,30.125,1.3333333333333333,29.6875,-1.4,29.5625,0.021186440677966045
8607,2000-09-08,28.75,29.5625,28.25,29.3125,6268100.0,-0.025423728813559365,1.4705882352941178,0.75,15.384615384615387,18.01568921967174,1.2876273633050275,2.5055347806238757,3.032323982167714,5.663697084892931,15.805796337452898,1.3125,-1.638614827441323,-2.14453125,-4.692122568381393,0.4030600683813965,-3.4183269091906965,-0.8707355908093035,1.625,23.52941176470588,-1.7708318973868735,1.2737956591906976,9,0.875,2.5,3.15625,6.25,0.25,4,0.03913043478260869,1.625,29.5,-1.6666666666666667,30.125,1.3333333333333333,29.6875,0.03913043478260869
8608,2000-09-11,28.375,28.8125,28.0625,28.75,4514600.0,-0.013043478260869601,2.0,0.6666666666666666,14.08450704225352,17.331957197911546,1.5076366250671107,2.615939195028286,3.384891598336207,6.034138641901009,16.912217038594868,0.75,-1.7009833437849267,-2.2664062499999993,-4.755475177164612,0.22266267716461385,-3.510940713582304,-1.0218717864176945,2.0,13.513513513513514,-11.769342308566236,1.244534463582306,9,1.15625,2.78125,3.625,6.625,-0.375,0,0.05947136563876643,1.4705882352941178,28.75,1.625,29.5,-1.6666666666666667,30.125,0.05947136563876643
8609,2000-09-12,29.0,29.5625,27.8125,28.1875,11730400.0,0.022026431718061623,-1.24,-2.1666666666666665,25.974025974025977,17.440182306136652,0.7454762134061639,1.740529982948761,2.689857770095763,5.399186744049075,17.72513090614457,1.75,-1.637833877733371,-1.42578125,-3.6763037359357966,0.8247412359357966,-2.5510424929678983,-0.3005200070321017,0.9125000000000014,46.34146341463415,19.54805704502274,1.1252612429678992,9,0.125,2.03125,3.0,6.0,-0.9375,1,0.032327586206896575,2.0,28.375,1.4705882352941178,28.75,1.625,29.5,0.032327586206896575
8610,2000-09-13,27.1875,29.5,27.0,29.4375,7816400.0,-0.0625,1.105263157894737,-2.769230769230769,19.23076923076924,17.0730220798215,2.289217814707314,3.309211567632371,4.42392267815346,7.147184554499233,19.475438447224413,2.5,-1.604819074859222,-2.9757812500000007,-5.451744541904887,-0.4998179580951181,-4.213762895952442,-1.7377996040475594,0.625,5.555555555555555,-21.50071091045924,1.2379816459524415,9,1.5,3.375,5.3125,7.8125,0.6875,2,0.10344827586206895,-1.24,29.0,2.0,28.375,1.4705882352941178,28.75,0.10344827586206895
8611,2000-09-14,27.25,27.75,26.375,27.75,17827100.0,0.0022988505747125743,4.5,0.2222222222222222,22.82608695652175,18.639556994182502,1.9409290598328681,2.9967161952511674,4.304260250743063,6.968995673879839,21.293914695965523,1.375,-1.591579393876252,-2.6570312499999993,-5.228191099729379,-0.0858714002706229,-3.9426111748646875,-1.371451325135311,2.25,27.450980392156865,-0.5555277929827938,1.2855799248646884,9,1.125,2.75,5.25,7.0625,1.0,3,0.041284403669724856,1.105263157894737,27.1875,-1.24,29.0,2.0,28.375,0.041284403669724856
8612,2000-09-15,28.0,28.8125,27.0625,28.8125,10175900.0,0.02752293577981657,3.3076923076923075,1.625,31.730769230769226,21.2392720938976,0.9996662458021284,2.0983328912750316,3.492545103023435,6.110485297487571,21.87075485678202,1.75,-1.6304464300713413,-1.7445312500000014,-4.368577031295374,0.8795145312953707,-3.0565541406476875,-0.43250835935231535,1.5,50.98039215686274,21.568393712141035,1.3120228906476852,9,0.375,2.0,4.5,6.0,1.125,4,0.03125,4.5,27.25,1.105263157894737,27.1875,-1.24,29.0,0.03125
8613,2000-09-18,28.5,28.5625,27.4375,27.9375,5527900.0,0.017857142857142794,2.272727272727273,-0.6923076923076923,36.60714285714286,23.82525092987644,0.3722465676952176,1.4304754539677056,2.925293215990628,5.501784884340296,22.478768176665902,1.125,-1.652559002930719,-1.0914062499999986,-3.624620542256359,1.4418080422563584,-2.358013396128179,0.17520089612818168,0.9375,66.66666666666666,35.18068222088546,1.266607146128179,9,-0.125,1.5,4.0,5.0625,0.625,0,0.01754385964912286,3.3076923076923075,28.0,4.5,27.25,1.105263157894737,27.1875,0.01754385964912286
8614,2000-09-19,27.875,28.625,27.5625,28.5,5110200.0,-0.021929824561403466,1.4285714285714286,-1.1111111111111112,33.05785123966942,24.973092986809405,0.7969091315271015,1.8604382151516958,3.482451666402003,6.014344525414941,23.094571992973673,1.0625,-1.5935629901100619,-1.5320312499999993,-3.997051229467921,0.9329887294679224,-2.764541239733962,-0.29952126026603665,1.5012499999999989,48.0,15.651636292153846,1.2325099897339613,9,0.5,2.125,4.71875,5.4375,1.125,1,0.004484304932735439,2.272727272727273,28.5,3.3076923076923075,28.0,4.5,27.25,0.004484304932735439
8615,2000-09-20,27.6875,27.9375,27.0,27.875,4793200.0,-0.006726457399103158,5.0,0.3,32.52032520325203,25.712899235446603,0.6730689400535255,1.8576820899481774,3.588458254298814,6.099147707946898,23.843732974366727,0.9375,-1.5074629190321112,-1.5382812500000007,-3.9457906393279636,0.8692281393279622,-2.742035944663982,-0.33452655533601927,1.6287249999999993,53.84615384615385,20.904934546183682,1.2037546946639817,9,0.28125,2.3125,5.015625,5.5,1.25,2,0.013544018058690765,1.4285714285714286,27.875,2.272727272727273,28.5,3.3076923076923075,28.0,0.013544018058690765
8616,2000-09-21,27.0,28.25,27.0,27.8125,4128100.0,-0.02483069977426633,-2.076923076923077,4.333333333333333,31.683168316831683,27.52384956124841,1.0824852877998978,2.335101723335441,4.20292964512673,6.665937204806774,24.28227972063994,1.25,-1.5171918824389437,-2.0164062499999993,-4.433907606439423,0.40109510643942414,-3.225156928219711,-0.8076555717802876,2.2574004999999993,0.0,-33.2324895823959,1.2087506782197117,9,0.96875,2.46875,5.703125,6.1875,2.75,3,0.03240740740740744,5.0,27.6875,1.4285714285714286,27.875,2.272727272727273,28.5,0.03240740740740744
8617,2000-09-22,28.6875,29.28125,28.1875,28.6875,6886900.0,0.0625,-1.1875,-0.0,45.270270270270274,30.988934364361384,-0.6870648889291822,0.5425111703459464,2.476623202218157,4.861324220998675,23.604748015831838,2.28125,-1.5623924292055555,-0.24453125000000142,-2.5787393483803314,2.0896768483803285,-1.4116352991901664,0.9225727991901636,-2.3125,73.97260273972603,36.823707114467915,1.1671040491901656,9,-0.71875,0.6875,3.96875,4.34375,2.5,4,-0.015250544662309351,-2.076923076923077,27.0,5.0,27.6875,1.4285714285714286,27.875,-0.015250544662309351
8618,2000-09-25,29.4375,29.4375,28.9375,29.25,4416800.0,0.02614379084967311,4.333333333333333,100.0,48.73417721518988,33.51784005782404,-1.4198074264024427,-0.2965283142897768,1.6997614601862807,4.027321900314774,22.744084559613636,0.75,-1.5836636061639169,0.5523437499999986,-1.6959257554002605,2.8006132554002576,-0.571791002700131,1.676478502700128,-3.0043749999999996,100.0,58.44466273408759,1.1241347527001302,9,-1.5,-0.28125,2.953125,3.59375,1.5625,0,-0.010615711252653925,-1.1875,28.6875,-2.076923076923077,27.0,5.0,27.6875,-0.010615711252653925
8619,2000-09-26,29.875,30.125,29.4375,29.5,5603100.0,0.014861995753715496,-1.75,2.0,48.734177215189874,36.79599650053744,-1.9222847090538657,-0.8152035994021212,1.2419445455161906,3.5324594825159608,21.876060006079772,0.6875,-1.4737750778714833,1.0148437500000007,-1.174006279838327,3.2036937798383285,-0.07958126491916317,2.1092687649191646,-3.3217,92.0,52.079756571974855,1.094425014919164,9,-1.625,-0.71875,2.484375,3.15625,1.75,1,-0.025104602510460206,4.333333333333333,29.4375,-1.1875,28.6875,-2.076923076923077,27.0,-0.025104602510460206
8620,2000-09-27,29.875,29.9375,29.5,29.625,3542400.0,0.0,1.3333333333333333,0.6666666666666666,52.027027027027025,40.04054539726025,-1.6773651373421963,-0.9059541331535002,1.2212087400775253,3.4755126569173598,21.696884622006984,0.4375,-1.3057692014784728,1.04296875,-1.0738128373749376,3.1597503373749376,-0.0154220436874688,2.101359543687469,-3.107398,92.0,49.129614347403184,1.0583907936874684,9,-1.3125,-0.75,2.359375,3.15625,2.0625,2,-0.029288702928870314,-1.75,29.875,4.333333333333333,29.4375,-1.1875,28.6875,-0.029288702928870314
8621,2000-09-28,29.875,30.25,29.8125,29.9375,3317900.0,0.0,-3.6666666666666665,-0.25,56.61764705882353,42.80575404482184,-1.414612256822501,-0.9964205031508513,1.1980305371813813,3.4159918023076017,21.393792361853833,0.4375,-1.2334517427126137,1.0679687499999986,-0.9828673629875198,3.118804862987517,0.04255069350623941,2.0933868064937577,-2.9059541200000005,81.81818181818183,34.99346228074833,1.02541805649376,9,-1.25,-0.8125,2.359375,3.15625,2.5,3,-0.03138075313807531,1.3333333333333333,29.875,-1.75,29.875,4.333333333333333,29.4375,-0.03138075313807531
8622,2000-09-29,30.1875,30.375,29.75,30.1875,3074500.0,0.010460251046025215,2.3333333333333335,-0.0,60.74074074074073,45.48726492077716,-1.5468514896900984,-1.355011125616869,0.8554313769111701,3.0262228633732065,20.85119780290789,0.625,-0.9000544451923922,1.3656250000000014,-0.722198013142819,3.453448013142822,0.321713493428593,2.40953650657141,-2.955977790400002,86.95652173913044,34.434416586514025,1.04391150657141,9,-1.5,-1.34375,2.03125,1.96875,1.8125,4,-0.01449275362318836,-3.6666666666666665,29.875,1.3333333333333333,29.875,-1.75,29.875,-0.01449275362318836
8623,2000-10-02,30.0625,30.4375,30.0,30.4375,2161800.0,-0.0041407867494823725,1.3333333333333333,-100.0,56.69291338582677,48.113382937016866,-1.3152108732428154,-1.254974972336388,0.9744524371309282,3.0464959893337493,20.04448878692836,0.4375,-0.6035551931174119,1.2156249999999993,-0.9209437414263917,3.3521937414263903,0.14734062928680558,2.283909370713193,-2.51663001136,62.5,8.816204439725581,1.068284370713195,10,-1.34375,-1.375,1.90625,2.0625,1.6875,0,0.03742203742203731,2.3333333333333335,30.1875,-3.6666666666666665,29.875,1.3333333333333333,29.875,0.03742203742203731
8624,2000-10-03,30.25,30.5,29.9375,30.125,3047300.0,0.006237006237006293,-1.25,-0.3333333333333333,74.25742574257426,52.75083855249711,-1.2632304309591582,-1.4737321939746408,0.8031776916330386,2.761281838303816,19.194184213315285,0.5625,-0.38420676003670096,1.375,-0.8221123393165861,3.572112339316586,0.2764438303417087,2.4735561696582913,-2.3571344099967995,75.0,14.599240158140589,1.0985561696582928,10,-1.5,-1.5625,1.65625,1.8125,1.375,1,0.024793388429751984,1.3333333333333333,30.0625,2.3333333333333335,30.1875,-3.6666666666666665,29.875,0.024793388429751984
8625,2000-10-04,30.0,30.5,29.875,30.3125,2199700.0,-0.008264462809917328,-1.2222222222222223,-2.5,71.15384615384616,57.136469423276495,-0.7271761141071593,-1.3002410730642637,1.0325796627246753,2.921101404060991,18.97368063779364,0.625,-0.22470838717514496,1.1312500000000014,-1.0515551122106572,3.31405511221066,0.0398474438946721,2.2226525561053307,-1.742135592597247,33.33333333333333,-29.945051836930674,1.0914025561053293,10,-0.65625,-1.3125,1.640625,2.0625,1.75,2,0.054166666666666696,-1.25,30.25,1.3333333333333333,30.0625,2.3333333333333335,30.1875,0.054166666666666696
8626,2000-10-05,30.125,30.4375,29.6875,30.25,5717500.0,0.004166666666666652,2.0,0.4,68.08510638297872,59.67145121357743,-0.4048524986313069,-1.45037851800733,0.8759202375901154,2.695752841188977,18.211287993345497,0.75,0.04368663502340908,1.2250000000000014,-1.013053077776668,3.463053077776671,0.10597346111166672,2.344026538888336,-1.5532366096336325,53.84615384615385,-10.533948199726602,1.1190265388883351,10,-0.40625,-1.6875,1.46875,1.9375,2.9375,3,0.06016597510373445,-1.2222222222222223,30.0,-1.25,30.25,1.3333333333333333,30.0625,0.06016597510373445
8627,2000-10-06,29.875,30.3125,29.4375,29.875,3540600.0,-0.008298755186721962,1.0,-0.0,62.22222222222222,61.17012288102548,0.034988192284899355,-1.1718566281521916,1.074584081300337,2.826964633360838,16.65648301771968,0.875,0.35088253785705703,0.9187499999999993,-1.359616508568518,3.1971165085685165,-0.2204332542842593,2.057933254284258,-1.0332834842849223,41.17647058823529,-21.96782633212245,1.1391832542842588,10,0.09375,-1.4375,1.609375,2.1875,3.1875,4,0.08368200836820083,2.0,30.125,-1.2222222222222223,30.0,-1.25,30.25,0.08368200836820083
8628,2000-10-09,30.0625,30.125,29.5,30.0,2179400.0,0.006276150627614996,5.666666666666667,100.0,71.08433734939759,63.65347400704855,-0.06094074156795415,-1.2927301946398018,0.8429128612636347,2.5225566611286467,14.881304161053155,0.625,0.7566769395282371,1.0218750000000014,-1.2905894378485243,3.334339437848527,-0.13435721892426145,2.1781072189242643,-0.9886237964850331,58.82352941176471,-5.9787991726857825,1.156232218924262,10,-0.09375,-1.625,1.296875,1.875,3.375,0,0.06444906444906451,1.0,29.875,2.0,30.125,-1.2222222222222223,30.0,0.06444906444906451
8629,2000-10-10,29.9375,30.375,29.9375,30.3125,1944800.0,-0.004158004158004158,-1.3333333333333333,-6.0,71.95121951219512,65.86727317206723,0.08253685400346455,-1.1530092549128064,0.9314527657788716,2.535720574736331,14.131457596219027,0.4375,0.9336370450158249,0.8500000000000014,-1.4967502726331077,3.1967502726331105,-0.3233751363165531,2.023375136316556,-0.6639664649771291,47.05882352941176,-18.339172210565287,1.173375136316555,10,0.03125,-1.5,1.25,1.84375,3.375,1,0.06054279749478075,5.666666666666667,30.0625,1.0,29.875,2.0,30.125,0.06054279749478075
8630,2000-10-11,30.0,30.4375,29.9375,30.0,2424100.0,0.0020876826722338038,-7.0,-0.0,83.33333333333334,68.83568275812388,0.04429038877885816,-1.0477172940582307,0.8022441465378449,2.373585849094539,12.747088775877474,0.5,1.028686629518468,0.7718750000000014,-1.427958651007188,2.971708651007191,-0.3280418255035933,1.8717918255035961,-0.5547611598803321,56.25,-16.700783520874552,1.0999168255035943,10,-0.03125,-1.5625,1.15625,1.78125,2.6875,2,0.054166666666666696,-1.3333333333333333,29.9375,5.666666666666667,30.0625,1.0,29.875,0.054166666666666696
8631,2000-10-12,28.375,29.8125,27.9375,29.75,5741500.0,-0.054166666666666696,1.5,-100.0,46.478873239436616,67.25103081353453,1.6026779724991975,0.7018716172463755,2.314084187209126,3.871525220796215,11.235364863876091,2.0625,1.0545695614542083,-0.9093750000000007,-2.9478515176857627,1.1291015176857613,-1.92861325884288,0.10986325884287851,2.125,17.5,-53.036254912059974,1.01923825884288,10,0.84375,0.0625,2.671875,3.40625,5.0625,3,0.11894273127753308,-7.0,30.0,-1.3333333333333333,29.9375,5.666666666666667,30.0625,0.11894273127753308
8632,2000-10-13,28.875,29.1875,28.0,28.3125,2707100.0,0.017621145374449254,1.0,-0.4090909090909091,43.28358208955223,65.76110511394847,1.00232602624936,0.2854191053798658,1.7104457685447265,3.2420903363314153,10.893324997799555,1.1875,1.0517001997369917,-0.453125,-2.411522488683694,1.5052724886836941,-1.432323744341847,0.5260737443418471,1.5737500000000004,37.5,-28.09855280550991,0.9791987443418462,10,0.34375,-0.4375,1.96875,2.78125,4.625,4,0.14502164502164505,1.5,28.375,-7.0,30.0,-1.3333333333333333,29.9375,0.14502164502164505
8633,2000-10-16,29.0,29.4375,28.8125,29.4375,2694800.0,0.0043290043290042934,1.8571428571428572,-0.7777777777777778,38.709677419354826,61.81135530025742,0.794288573841861,0.21059583608062127,1.4770933209800354,2.9930559530281826,10.41522040524132,0.625,1.002326358701044,-0.3531249999999986,-2.2795150483597375,1.5732650483597403,-1.3163200241798698,0.6100700241798727,1.3985249999999994,42.5,-18.942725564692665,0.96319502417987,10,0.21875,-0.5625,1.4375,2.25,4.9375,0,0.14008620689655182,1.0,28.875,1.5,28.375,-7.0,30.0,0.14008620689655182
8634,2000-10-17,28.0,28.5,27.625,28.375,4310200.0,-0.03448275862068961,1.8,0.8571428571428571,30.769230769230774,57.32417581307793,1.6109728937508905,1.2863948100665183,2.344812442954634,3.8849001732406414,10.33575268249636,1.375,0.8544905576232189,-1.359375,-3.266285476605514,0.547535476605514,-2.3128302383027552,-0.40591976169724475,2.349304499999999,13.333333333333334,-42.41642428861136,0.9534552383027566,10,1.03125,0.4375,2.34375,3.15625,6.25,1,0.1941964285714286,1.8571428571428572,29.0,1.0,28.875,1.5,28.375,0.1941964285714286
8635,2000-10-18,28.0625,28.5,27.8125,28.375,3077800.0,0.0022321428571427937,1.4444444444444444,0.8333333333333334,31.645569620253156,53.27533839499731,1.3910162397344479,1.321166218587095,2.1540750854471042,3.706524181500157,9.808707438294634,0.6875,0.7521785785224466,-1.3156250000000007,-3.159656535150628,0.5284065351506264,-2.2376407675753143,-0.39360923242468715,2.1778323200000003,20.0,-31.111707182413653,0.9220157675753131,10,0.96875,0.375,2.015625,2.96875,5.625,2,0.1870824053452116,1.8,28.0,1.8571428571428572,29.0,1.0,28.875,0.1870824053452116
8636,2000-10-19,27.875,28.875,27.5625,28.875,6460600.0,-0.006681514476614692,1.625,3.2,25.974025974025977,49.247761034086615,1.3698431958789001,1.6628345107892955,2.234708295935782,3.7948424795601383,9.446505309098796,1.3125,0.49258023895085046,-1.546875,-3.183159201121711,0.08940920112171113,-2.3650171005608556,-0.7287328994391444,2.2607190272000004,16.666666666666664,-28.67532360155065,0.8181421005608552,10,1.125,0.5625,1.75,2.75,4.0625,3,0.17264573991031384,1.4444444444444444,28.0625,1.8,28.0,1.8571428571428572,29.0,0.17264573991031384
8637,2000-10-20,28.25,28.625,28.125,28.5,5199500.0,0.013452914798206317,1.0,0.25,32.09876543209877,44.91603082105342,0.8270715512216853,1.3211116404582128,1.750965937353108,3.3338098336407356,10.17011224760584,0.75,0.26223820376614526,-1.1499999999999986,-2.8384865537230866,0.5384865537230894,-1.9942432768615426,-0.3057567231384546,1.7313258855680012,36.666666666666664,-6.2362379588549075,0.8442432768615433,10,0.75,0.5,0.9375,2.0625,3.0,4,0.1836283185840708,1.625,27.875,1.4444444444444444,28.0625,1.8,28.0,0.1836283185840708
8638,2000-10-23,29.125,29.1875,28.8125,28.9375,3610200.0,0.030973451327433565,1.4,-0.75,40.21739130434783,41.390049909070385,-0.21780212308791747,0.44427789102414295,0.755000422662885,2.3799856900072776,10.824664443622176,0.9375,0.06693038655152606,-0.2593749999999986,-1.9521785567003462,1.433428556700349,-1.1057767783501724,0.5870267783501752,0.7111963324339214,96.15384615384616,54.943549595049,0.8464017783501736,10,-0.125,-0.375,0.0625,1.1875,3.375,0,0.15021459227467804,1.0,28.25,1.625,27.875,1.4444444444444444,28.0625,0.15021459227467804
8639,2000-10-24,29.125,29.625,28.8125,29.3125,5020500.0,0.0,1.0,-1.0,42.04545454545455,36.8025078215283,-0.38574037105375325,0.4060259959453134,0.6355706012410991,2.2923777337381708,11.21528024329557,0.8125,-0.07595959657238893,-0.2218750000000007,-1.9020981015704486,1.4583481015704471,-1.0619865507852246,0.6182365507852232,0.5747745524878844,75.75757575757575,32.16494340770721,0.8401115507852244,10,-0.4375,-0.375,0.0625,1.1875,2.75,1,0.16523605150214582,1.4,29.125,1.0,28.25,1.625,27.875,0.16523605150214582
8640,2000-10-25,29.0,29.25,28.8125,28.875,4246900.0,-0.0042918454935622075,-2.5,-0.6666666666666666,39.77272727272727,36.05738049189392,-0.4665729154625282,0.487085205521268,0.665434065659376,2.338132963243396,11.627005406159304,0.4375,-0.2999484837994224,-0.3031250000000014,-1.9709686085646503,1.3647186085646474,-1.1370468042823276,0.5307968042823248,0.625,69.6969696969697,26.269417814218414,0.8339218042823247,10,-0.40625,-0.25,0.1875,1.3125,1.9375,2,0.18103448275862077,1.0,29.125,1.4,29.125,1.0,28.25,0.18103448275862077
8641,2000-10-26,28.9375,29.1875,28.625,28.6875,4074800.0,-0.0021551724137931494,-2.0,2.0,41.1764705882353,35.8232569917476,-0.3530144876057264,0.501458942480415,0.6321246354135042,2.326207930507106,11.842688374338762,0.5625,-0.5366642105001951,-0.3187500000000014,-1.9715486631925252,1.3340486631925224,-1.1451493315962615,0.5076493315962587,0.6875,54.166666666666664,10.022508975639873,0.8263993315962611,10,-0.34375,-0.1875,0.046875,1.375,2.5,3,0.16414686825054003,-2.5,29.0,1.0,29.125,1.4,29.125,0.16414686825054003
8642,2000-10-27,29.75,29.75,28.6875,28.6875,3743900.0,0.02807775377969768,1.0,4.25,47.368421052631575,36.78533961766724,-1.1491929083275707,-0.3641691503117528,-0.23245119551107862,1.4472437551825266,11.710915097824671,1.0625,-0.8224132250351026,0.515625,-1.0963547202258468,2.127604720225847,-0.2903648601129234,1.3216148601129234,-2.1875,100.0,55.32863265840925,0.8059898601129238,10,-1.09375,-0.71875,-1.03125,0.5625,0.75,4,0.07352941176470584,-2.0,28.9375,-2.5,29.0,1.0,29.125,0.07352941176470584
8643,2000-10-30,31.1875,31.3125,29.4375,29.6875,5916900.0,0.04831932773109249,1.1428571428571428,1.411764705882353,58.62068965517242,39.87994616054964,-2.507449258868565,-1.80564175338516,-1.7164711920093225,-0.058017706360598,12.020926513314464,1.875,-0.7504308238560533,1.8968750000000014,0.09579938935464938,3.6979506106453535,0.9963371946773272,2.7974128053226757,-3.5812500000000007,95.34883720930233,48.87355782273559,0.9005378053226758,10,-1.75,-1.75,-2.515625,-0.875,-1.5625,0,0.002004008016031955,1.0,29.75,-2.0,28.9375,-2.5,29.0,0.002004008016031955
8644,2000-10-31,31.0,31.5,30.6875,31.375,4047100.0,-0.006012024048096198,1.6,-0.25,56.779661016949156,42.672622982404754,-2.0670157988417834,-1.6433269200619307,-1.5786290964421958,0.0848912708811369,12.401644241321968,0.8125,-0.6960529267085853,1.671875,-0.24106354621034143,3.5848135462103414,0.7154057268948293,2.6283442731051707,-3.2455,82.6086956521739,35.82614261771522,0.9564692731051699,10,-1.46875,-1.46875,-2.453125,-0.6875,-0.75,1,0.048387096774193505,1.1428571428571428,31.1875,1.0,29.75,-2.0,28.9375,0.048387096774193505
8645,2000-11-01,31.625,31.6875,30.625,30.75,3181300.0,0.02016129032258074,1.125,-2.3333333333333335,75.49019607843138,48.17441966067202,-2.384262551516912,-2.2560108059671933,-2.238988804411566,-0.5615591683342842,12.936784324172734,1.0625,-0.6085631927388597,2.2156249999999993,0.059897088378086494,4.371352911621912,1.1377610441890411,3.2934889558109575,-3.645769999999999,97.95918367346938,45.51154111549295,1.0778639558109568,11,-1.71875,-2.0,-2.921875,-1.3125,-2.125,2,0.007905138339920903,1.6,31.0,1.1428571428571428,31.1875,1.0,29.75,0.007905138339920903
8646,2000-11-02,31.9375,32.0,31.3125,31.4375,3065700.0,0.009881422924901129,1.2,0.5714285714285714,74.74747474747474,52.91316514015824,-2.3019718487363967,-2.5568516959813543,-2.579916535520354,-0.8899184172096639,13.832704719815963,0.6875,-0.35993329404987406,2.4375,0.018754674967439655,4.85624532503256,1.2281273374837198,3.64687266251628,-3.6616083999999987,98.11320754716981,41.966497366495744,1.2093726625162797,11,-1.625,-2.15625,-3.09375,-1.625,-2.0,3,-0.03131115459882583,1.125,31.625,1.6,31.0,1.1428571428571428,31.1875,-0.03131115459882583
8647,2000-11-03,32.375,32.625,31.6875,31.9375,3794400.0,0.013698630136986356,1.0,0.875,75.96153846153847,56.884737046512754,-2.3387508916155397,-2.9486327678362585,-3.015153285745484,-1.3309151632034855,15.263114178560782,0.9375,-0.0834265749360199,2.75,0.012288220160463936,5.487711779839536,1.381144110080232,4.118855889919768,-3.726697559999998,92.15686274509804,32.867701495008404,1.3688558899197685,11,-1.75,-2.28125,-3.53125,-2.0625,-1.5,4,-0.02895752895752901,1.2,31.9375,1.125,31.625,1.6,31.0,-0.02895752895752901
8648,2000-11-06,32.0,32.25,31.6875,32.0,2440600.0,-0.01158301158301156,1.25,0.0,84.04255319148936,61.55108134051662,-1.690856153534213,-2.551873584306694,-2.642200905426492,-0.967615696330121,16.770824741871245,0.6875,0.25878393169703173,2.2781249999999993,-0.6549203344960475,5.21117033449605,0.8116023327519741,3.7446476672480244,-2.874493852799997,68.75,3.4970513952713134,1.4665226672480245,11,-1.375,-1.90625,-3.234375,-1.6875,-0.875,0,-0.046875,1.0,32.375,1.2,31.9375,1.125,31.625,-0.046875
8649,2000-11-07,31.75,32.3125,31.5625,31.8125,2333600.0,-0.0078125,-2.4285714285714284,-100.0,80.41237113402062,66.06659732510477,-1.1503089574883205,-2.2758050675410963,-2.3971957644319133,-0.7179154450470051,17.98463073307979,0.75,0.5665274202454924,1.9375,-1.1324091363201134,5.007409136320113,0.4025454318399433,3.4724545681600567,-2.204554590463996,56.25,-14.118779203686486,1.5349545681600565,11,-1.125,-1.65625,-3.046875,-1.4375,-0.1875,1,-0.06692913385826771,1.25,32.0,1.0,32.375,1.2,31.9375,-0.06692913385826771
8650,2000-11-08,31.625,31.75,31.25,31.5625,2728400.0,-0.003937007874015741,2.2,-1.0,81.25,70.51921170418973,-0.6859270419448222,-2.132137926504445,-2.2807609875996455,-0.5969389461594972,19.029436412087144,0.5,0.7879921691359506,1.7312499999999993,-1.4437707210262332,4.906270721026232,0.1437396394868813,3.3187603605131173,-1.710008039608315,27.27272727272727,-47.828144539856865,1.5875103605131164,11,-0.96875,-1.53125,-2.90625,-1.3125,-0.125,2,-0.04347826086956519,-2.4285714285714284,31.75,1.25,32.0,1.0,32.375,-0.04347826086956519
8651,2000-11-09,31.75,31.875,31.1875,31.5,2431100.0,0.0039525691699604515,1.75,4.0,80.43478260869566,74.19325187708574,-0.41350292980297354,-2.098940955107558,-2.4110354261246734,-0.7252764257479711,19.107847336866083,0.6875,1.0184582218122955,1.6875,-1.506346880289577,4.881346880289577,0.09057655985521151,3.2844234401447885,-1.509807074855317,39.130434782608695,-39.14537333670065,1.5969234401447892,11,-0.71875,-1.65625,-2.734375,-1.4375,0.5625,3,-0.07086614173228345,2.2,31.625,-2.4285714285714284,31.75,1.25,32.0,-0.07086614173228345
8652,2000-11-10,33.0625,33.25,31.3125,31.375,6093400.0,0.04133858267716528,-1.1379310344827587,6.75,81.81818181818181,76.77075100630903,-1.3485223944207796,-3.248174293974195,-3.698052004441884,-2.0305218242321246,19.55788687618435,1.9375,1.332066187871007,2.7906249999999986,-0.6172979957168252,6.198547995716822,1.0866635021415867,4.4945864978584105,-2.536130225872679,90.9090909090909,14.27944825184565,1.7039614978584126,11,-1.125,-2.65625,-3.984375,-2.75,-0.1875,4,-0.09451795841209831,1.75,31.75,2.2,31.625,-2.4285714285714284,31.75,-0.09451795841209831
8653,2000-11-13,33.0625,33.3125,32.1875,32.25,4603700.0,0.0,-1.4,0.48148148148148145,81.81818181818181,79.55280887311264,-1.1785171551047924,-3.0864613703270187,-3.6614651019473428,-2.025189466159162,20.383652262497552,1.125,1.6714260328040602,2.5874999999999986,-0.9816938497146523,6.156693849714646,0.8029030751426731,4.372096924857324,-2.1548219942505042,88.23529411764706,11.020480189249028,1.7845969248573241,11,-1.09375,-2.625,-3.859375,-2.75,-1.6875,0,-0.06616257088846877,-1.1379310344827587,33.0625,1.75,31.75,2.2,31.625,-0.06616257088846877
8654,2000-11-14,33.4375,33.5,32.8125,33.0625,4011100.0,0.011342155009451904,1.75,0.46153846153846156,84.46601941747574,80.5501225774509,-1.3090580085755974,-3.197129167310681,-3.9987960641544333,-2.4115833553357646,20.287991748761804,0.6875,1.9518641928222777,2.6906250000000007,-0.9129813351065295,6.294231335106531,0.8888218324467374,4.492428167553264,-2.145050475170425,97.2972972972973,18.341223003456875,1.8018031675532646,11,-1.09375,-2.90625,-4.234375,-3.125,-0.75,1,-0.06915887850467295,-1.4,33.0625,-1.1379310344827587,33.0625,1.75,31.75,-0.06915887850467295
8655,2000-11-15,33.3125,33.75,33.25,33.3125,3670200.0,-0.0037383177570093906,-7.0,0.0,83.65384615384616,81.53971940038107,-1.0275733013224624,-2.802322274353795,-3.8509069738055146,-2.311793094764596,20.245876183197204,0.5,2.045528298380141,2.3031250000000014,-1.241532534864632,5.847782534864635,0.5307962325676883,4.075453767432318,-1.6226913896397477,82.92682926829268,0.8005660938165704,1.7723287674323165,11,-0.84375,-2.65625,-4.109375,-3.0,-0.625,2,-0.05253283302063794,1.75,33.4375,-1.4,33.0625,-1.1379310344827587,33.0625,-0.05253283302063794
8656,2000-11-16,32.6875,33.4375,32.6875,33.4375,2587800.0,-0.018761726078799223,1.0,-100.0,73.26732673267327,81.24036254161825,-0.31849040667987083,-1.8954779525685481,-3.1896598139163643,-1.7039177514153039,20.415326734258834,0.75,2.1668668916087412,1.4375,-1.855734692037771,4.730734692037771,-0.20911734601888554,3.0841173460188855,-0.5856531117117996,56.41025641025641,-22.486193307669964,1.646617346018885,11,-0.21875,-2.03125,-3.484375,-2.375,-0.1875,3,-0.03632887189292544,-7.0,33.3125,1.75,33.4375,-1.4,33.0625,-0.03632887189292544
8657,2000-11-17,33.4375,33.4375,32.5,32.5,3465000.0,0.02294455066921608,1.0,-1.25,70.0,79.680078853675,-1.0079184142371815,-2.357802733177518,-3.8697718097603016,-2.4593704465870445,20.499289800769592,0.9375,2.1302669155832348,1.9281250000000014,-1.1823081543844154,5.038558154384422,0.37290842280778946,3.48334157719221,-1.0060224893694425,80.0,3.0531113565507724,1.55521657719221,11,-0.96875,-2.78125,-4.609375,-3.125,-0.3125,4,-0.03364485981308407,1.0,32.6875,-7.0,33.3125,1.75,33.4375,-0.03364485981308407
8658,2000-11-20,33.5,33.875,32.5,32.5,3091600.0,0.0018691588785046953,-1.75,1.0666666666666667,72.72727272727272,78.82617903070302,-0.9334271212137821,-2.1879084248593728,-3.8481273904821123,-2.511546888821293,21.459480138566857,1.375,2.0884762682193383,1.7718750000000014,-1.2465102754497366,4.790260275449736,0.26268236227513597,3.2810676377248704,0.25,72.72727272727273,-3.3587121046751065,1.5091926377248674,11,-0.96875,-2.78125,-4.671875,-3.1875,0.375,0,-0.018656716417910446,1.0,33.4375,1.0,32.6875,-7.0,33.3125,-0.018656716417910446
8659,2000-11-21,33.9375,34.0,33.1875,33.5625,2471800.0,0.013059701492537323,2.25,0.375,71.76470588235294,77.77225746207556,-1.1488078086449391,-2.3677792354356235,-4.214813008020862,-2.9630190465702455,23.041549780685166,0.8125,2.007866842968273,1.96875,-0.9412203832819586,4.878720383281959,0.5137648083590207,3.4237351916409793,-1.4375,95.83333333333334,21.584124279738205,1.45498519164098,11,-1.34375,-3.15625,-5.109375,-3.625,0.0625,1,-0.07550644567219156,-1.75,33.5,1.0,33.4375,1.0,32.6875,-0.07550644567219156
8660,2000-11-22,34.25,34.4375,33.3125,33.3125,3043000.0,0.009208103130755152,-1.4,2.5,71.76470588235294,76.80891560359304,-1.173164072061894,-2.389296285250701,-4.392976077101451,-3.280830252603245,24.824296313010503,1.125,1.9273975924685303,2.018749999999997,-0.7048372726201109,4.742337272620105,0.6569563636899431,3.380543636310051,-1.75,90.32258064516128,18.30333579459156,1.3617936363100533,11,-1.375,-3.25,-5.515625,-3.9375,-0.75,2,-0.04562043795620441,2.25,33.9375,-1.75,33.5,1.0,33.4375,-0.04562043795620441
8661,2000-11-24,33.6875,34.0,33.4375,33.4375,1475500.0,-0.01642335766423353,-3.5,0.26666666666666666,62.06896551724138,74.61455823682189,-0.3429969986626631,-1.5311975388174233,-3.701920578890398,-2.715988874361166,26.497748237693642,0.8125,1.877817348662731,1.21875,-1.0927273699039972,3.530227369903997,0.06301131504800139,2.3744886849519986,-1.1099999999999994,61.29032258064516,-7.843673557514727,1.1557386849519986,11,-0.375,-2.6875,-4.953125,-3.375,0.0,4,-0.029684601113172504,-1.4,34.25,2.25,33.9375,-1.75,33.5,-0.029684601113172504
8662,2000-11-27,31.9375,33.375,31.5,33.125,5253000.0,-0.051948051948051965,1.2222222222222223,-4.75,49.54128440366973,71.0282363018761,1.3752632825999953,0.4122220558007257,-1.8652281385124496,-0.9797875713833974,28.065748892311838,2.1875,1.797347131483825,-0.640625,-2.5889183658648705,1.3076683658648705,-1.6147716829324352,0.3335216829324352,2.5,14.893617021276595,-52.046331437036415,0.9741466829324356,11,1.03125,-0.65625,-3.21875,-1.6875,1.0625,0,0.017612524461839474,-3.5,33.6875,-1.4,34.25,2.25,33.9375,0.017612524461839474
8663,2000-11-28,31.25,32.0625,30.875,31.625,5332000.0,-0.021526418786692814,-1.1111111111111112,0.3157894736842105,46.55172413793104,66.81553682637113,1.987644378496384,1.1643408375656321,-1.1133560584289484,-0.31521386843978405,28.130037785512606,1.1875,1.7092178830028715,-1.3312499999999972,-3.270330425030437,0.6078304250304427,-2.300790212515217,-0.3617097874847772,3.1287499999999966,10.526315789473683,-55.37959202172776,0.9695402125152193,11,1.40625,0.28125,-2.375,-1.25,1.6875,1,0.06000000000000005,1.2222222222222223,31.9375,-3.5,33.6875,-1.4,34.25,0.06000000000000005
8664,2000-11-29,32.5,33.25,31.25,31.3125,5271600.0,0.040000000000000036,-2.0476190476190474,-3.1666666666666665,55.223880597014926,63.65665176450099,0.6600904912770105,0.03423415871998259,-2.262982955603114,-1.5771124415915523,28.32231656955656,2.0,1.522494346710591,-0.15625,-1.948273628251016,1.635773628251016,-1.052261814125508,0.739761814125508,1.7385999999999981,45.614035087719294,-24.138603690452463,0.896011814125508,11,0.15625,-0.96875,-3.625,-2.5,0.5,2,0.04230769230769238,-1.1111111111111112,31.25,1.2222222222222223,31.9375,-3.5,33.6875,0.04230769230769238
8665,2000-11-30,31.875,32.9375,31.5,32.625,3794900.0,-0.019230769230769273,1.0909090909090908,-0.631578947368421,50.70422535211267,61.14964049999426,1.1842766720084228,0.7156137332714465,-1.5367583212319005,-0.9727558898936692,28.369674858044196,1.4375,1.3111630710476767,-0.7937500000000028,-2.558770128109309,0.9712701281093032,-1.6762600640546594,0.0887600640546502,2.229056,32.0,-39.906608664269456,0.8825100640546532,11,0.78125,-0.34375,-3.15625,-1.875,1.1875,3,0.06666666666666665,-2.0476190476190474,32.5,-1.1111111111111112,31.25,1.2222222222222223,31.9375,0.06666666666666665
8666,2000-12-01,30.9375,32.125,30.625,32.125,5264000.0,-0.02941176470588236,1.5263157894736843,1.5833333333333333,37.5,57.53852938888314,2.0645423776475837,1.6594350877418975,-0.4846769153328303,-0.05257891016868754,27.867111937218326,1.5,1.0028018255672606,-1.6812499999999986,-3.584718095207556,0.22221809520755897,-2.6329840476037774,-0.7295159523962198,3.0373937600000005,11.363636363636363,-55.73761215925279,0.9517340476037782,12,1.59375,0.59375,-2.265625,-0.9375,2.25,4,0.08282828282828292,1.0909090909090908,31.875,-2.0476190476190474,32.5,-1.1111111111111112,31.25,0.08282828282828292
8667,2000-12-04,31.4375,31.625,30.4375,30.5,2857900.0,0.016161616161616266,-1.2352941176470589,-0.7894736842105263,40.972222222222214,54.01019044387753,1.398024783237645,1.1442658701307025,-0.9163245372284621,-0.5591867471978134,26.868278617104014,1.1875,0.7005599644246416,-1.1343749999999986,-3.107998354324785,0.8392483543247913,-2.1211866771623917,-0.14756332283760543,2.3364001344000016,35.55555555555556,-27.67969016798581,0.9868116771623943,12,1.0,0.125,-2.765625,-1.4375,1.25,0,0.07157057654075549,1.5263157894736843,30.9375,1.0909090909090908,31.875,-2.0476190476190474,32.5,0.07157057654075549
8668,2000-12-05,30.5,31.25,30.125,31.25,3762800.0,-0.02982107355864816,2.0,-0.8,34.640522875816984,49.885281220929095,2.0844217443298874,2.0697446358060887,0.055864846109852095,0.36818270853187585,25.91427307800258,1.3125,0.495948066142752,-1.9968750000000028,-4.1662927456779855,0.17254274567797623,-3.0815838728389906,-0.9121661271610115,3.006988123648,12.0,-44.98813479587044,1.0847088728389898,12,1.78125,1.4375,-1.65625,-1.03125,3.125,1,0.08196721311475419,-1.2352941176470589,31.4375,1.5263157894736843,30.9375,1.0909090909090908,31.875,0.08196721311475419
8669,2000-12-06,29.625,30.5,29.0625,30.1875,4859100.0,-0.02868852459016391,1.4210526315789473,0.75,32.12121212121211,45.48044858080233,2.5517008605804605,2.927475492670723,0.941997782457193,1.2288591814565528,25.393341188204044,1.4375,0.23874701569641843,-2.765625,-5.271169837796734,-0.26008016220326624,-4.018397418898367,-1.5128525811016331,3.5437893112831986,14.516129032258066,-37.57199824747612,1.2527724188983673,12,1.90625,2.125,-0.1875,-0.25,4.5,2,0.11181434599156126,2.0,30.5,-1.2352941176470589,31.4375,1.5263157894736843,30.9375,0.11181434599156126
8670,2000-12-07,30.25,30.625,29.3125,29.5,3239200.0,0.021097046413502074,-1.3333333333333333,-1.3333333333333333,38.18181818181818,42.82632109908865,1.4523626361835156,2.3127585513277893,0.33562281044079256,0.5930245836152821,25.24752363083263,1.3125,-0.047092631304202826,-2.0718749999999986,-4.73629548354932,0.5925454835493262,-3.404085241774659,-0.739664758225338,2.4260345939292165,38.775510204081634,-12.238550779817942,1.332210241774662,12,0.96875,1.5,-0.71875,-1.09375,4.4375,3,0.09090909090909083,1.4210526315789473,29.625,2.0,30.5,-1.2352941176470589,31.4375,0.09090909090909083
8671,2000-12-08,29.5,30.125,28.75,30.0,5463100.0,-0.024793388429752095,2.6666666666666665,-0.6666666666666666,30.909090909090907,40.75607737746878,1.7275716934145784,3.0414901561026895,1.0959167806277037,1.3267208305897853,25.13253104671087,1.5,-0.4008435968025168,-2.7093750000000014,-5.6510433750801425,0.23229337508014325,-4.180209187540072,-1.2385408124599309,2.7424104426577074,26.08695652173913,-20.38232556731884,1.470834187540072,12,1.5,2.09375,0.265625,-0.34375,4.125,4,0.12076271186440679,-1.3333333333333333,30.25,1.4210526315789473,29.625,2.0,30.5,0.12076271186440679
8672,2000-12-11,29.9375,30.125,29.0,29.25,12259000.0,0.014830508474576343,1.1176470588235294,-1.375,33.33333333333333,39.28736728806903,1.0912985597966411,2.4852912516443055,0.6639324280609031,0.8703058658246583,23.958681803822536,1.125,-0.8030858608668687,-2.1156250000000014,-5.195236166074345,0.9639861660743421,-3.655430583037173,-0.5758194169628297,1.815972980685629,47.5,4.172393183259828,1.5398055830371709,12,1.0625,1.65625,0.109375,-0.75,2.875,0,0.10855949895615868,2.6666666666666665,29.5,-1.3333333333333333,30.25,1.4210526315789473,29.625,0.10855949895615868
8673,2000-12-12,30.875,31.1875,30.375,30.5,9798200.0,0.03131524008350728,-1.6,0.5454545454545454,36.312849162011176,37.18614157306862,0.10617635626060462,1.44984057642219,-0.25301463175825134,-0.06787630229676722,22.297199412516523,1.25,-1.1128204593630961,-1.0687500000000014,-4.1527974516793265,2.0152974516793236,-2.610773725839664,0.4732737258396611,0.4579867633896413,87.17948717948718,48.40766717725152,1.5420237258396623,12,-0.03125,0.71875,-0.515625,-1.375,2.625,1,0.05870445344129549,1.1176470588235294,29.9375,2.6666666666666665,29.5,-1.3333333333333333,30.25,0.05870445344129549
8674,2000-12-13,31.125,31.5,30.5625,31.125,7453800.0,0.00809716599190291,1.5,0.0,35.95505617977528,35.54734499836446,-0.4016127102910154,1.072709343622769,-0.48517752283789406,-0.30713219016823246,20.31705789565282,0.9375,-1.2205395183543324,-0.703125,-3.7241246929387515,2.317874692938748,-2.213624846469372,0.8073748464693757,-2.375,86.36363636363636,51.87730350670494,1.5104998464693746,12,-0.6875,0.46875,-0.765625,-1.625,1.75,2,0.08032128514056236,-1.6,30.875,1.1176470588235294,29.9375,2.6666666666666665,29.5,0.08032128514056236
8675,2000-12-14,31.5625,31.75,30.75,31.0,5369000.0,0.014056224899598346,1.1333333333333333,100.0,40.34090909090909,35.863001564021026,-0.9924715104548518,0.5242606556711138,-0.8913293828728222,-0.7482000560519495,18.027584481154634,1.0,-1.2450445175573286,-0.17812500000000142,-3.1183952502892467,2.7621452502892474,-1.648260125144624,1.2920101251446212,-2.7575000000000003,93.75,60.066011550719125,1.4701351251446237,12,-1.3125,0.03125,-1.203125,-2.0625,-0.75,3,0.08118811881188126,1.5,31.125,-1.6,30.875,1.1176470588235294,29.9375,0.08118811881188126
8676,2000-12-15,31.5,32.25,31.4375,31.5,7806700.0,-0.001980198019801982,-12.0,0.0,47.651006711409394,36.60508872948627,-0.9407161957342183,0.5198896586949786,-0.801590907768162,-0.6956552588366804,16.625526750095876,0.8125,-1.4597349789704523,-0.18124999999999858,-3.088788975617689,2.726288975617692,-1.6350194878088473,1.2725194878088466,-2.5772000000000013,76.92307692307693,39.17425617170205,1.4537694878088459,12,-1.0,0.09375,-1.125,-2.0,-1.9375,4,0.10119047619047628,1.1333333333333333,31.5625,1.5,31.125,-1.6,30.875,0.10119047619047628
8677,2000-12-18,32.3125,32.5625,31.6875,31.875,3202600.0,0.025793650793650702,-1.1538461538461537,100.0,55.629139072847686,38.93715719582301,-1.805960773893318,-0.4018152042931149,-1.5687900330505542,-1.5214704553046055,15.512627598604489,1.0625,-1.5752424829553888,0.6875,-2.1187430400802967,3.4937430400803002,-0.7156215200401519,2.0906215200401483,-3.190068,88.57142857142857,45.42196045755422,1.4031215200401495,12,-1.65625,-0.71875,-1.75,-2.8125,-3.3125,0,0.04061895551257244,-12.0,31.5,1.1333333333333333,31.5625,1.5,31.125,0.04061895551257244
8678,2000-12-19,32.875,33.1875,32.375,32.5,4633800.0,0.01740812379110257,-1.6,0.8571428571428571,52.14285714285714,41.16178442045024,-2.2307224536974566,-1.0683123498214755,-2.084563463491122,-2.0911560798325475,14.169462677691813,0.875,-1.4682402656453633,1.28125,-1.4499958599268439,4.012495859926844,-0.08437292996342194,2.646872929963422,-3.4773625599999995,88.09523809523809,43.38797961464639,1.3656229299634226,12,-1.90625,-1.28125,-1.703125,-3.0625,-3.354999542236328,1,-0.0019011406844106071,-1.1538461538461537,32.3125,-12.0,31.5,1.1333333333333333,31.5625,-0.0019011406844106071
8679,2000-12-20,31.375,32.75,31.375,32.375,5257300.0,-0.04562737642585546,-1.75,-2.6666666666666665,47.402597402597394,42.18631544498126,-0.5100127630312805,0.242290737289089,-0.550273884206085,-0.6021473470879428,12.314160969280916,1.5,-1.4634241631228697,-0.09062499999999929,-2.5894651914949733,2.4082151914949783,-1.3400450957474845,1.1587950957474895,-1.5983763039999985,25.64102564102564,-19.819609841798535,1.2494200957474884,12,-0.40625,0.21875,-0.171875,-1.53125,-1.9249992370605504,2,0.06772908366533859,-1.6,32.875,-1.1538461538461537,32.3125,-12.0,31.5,0.06772908366533859
8680,2000-12-21,32.6875,32.6875,31.8125,31.9375,4297600.0,0.041832669322709126,1.3333333333333333,-0.75,58.74999999999999,45.27974978841561,-1.6096657298412538,-1.2577555851965663,-1.814540833473366,-1.9330872783157957,10.028585226895395,1.3125,-1.2701006374554247,1.3000000000000007,-0.9137429604034608,3.513742960403466,0.19312851979827172,2.4068714802017332,-2.569788673599998,72.41379310344827,21.704876687172813,1.106871480201732,12,-1.59375,-1.09375,-1.25,-2.75,-3.33749961853027,3,0.005736137667303964,-1.75,31.375,-1.6,32.875,-1.1538461538461537,32.3125,0.005736137667303964
8681,2000-12-22,32.6875,33.0625,31.9375,32.5,3214200.0,0.0,1.4,0.25,56.578947368421055,47.862595792314245,-1.240412177411912,-1.4087412257184866,-1.7129266999344104,-1.9646877237044293,7.733279499091804,1.125,-0.9445995769226947,1.3500000000000014,-0.6827904078149061,3.382790407814909,0.3336047960925441,2.366395203907455,-2.26280980624,72.41379310344827,18.970653341733502,1.016395203907454,12,-0.90625,-1.09375,-1.125,-2.625,-3.6574993133544886,4,-0.0573613766730402,1.3333333333333333,32.6875,-1.75,31.375,-1.6,32.875,-0.0573613766730402
8682,2000-12-26,32.5,32.75,32.0625,32.625,3365100.0,-0.005736137667303964,2.6666666666666665,-0.6666666666666666,61.42857142857143,50.65323159970983,-0.7277235777443067,-1.2405427007862713,-1.440015230016769,-1.8072054460234668,7.871990801995918,0.6875,-0.7254306994156217,1.1343749999999986,-0.9483211744964635,3.2170711744964606,0.09302691275176755,2.1757230872482296,-1.7990288256159985,62.06896551724138,3.2437764487105767,1.0413480872482317,12,-0.625,-0.90625,-0.9375,-2.4375,-3.0699996948242188,1,-0.0903846153846154,1.4,32.6875,1.3333333333333333,32.6875,-1.75,31.375,-0.0903846153846154
8683,2000-12-27,33.125,33.125,32.125,32.3125,3865600.0,0.019230769230769162,1.4615384615384615,-6.5,70.58823529411765,54.50136261241453,-1.1175155905229417,-1.8107058855302292,-1.9746099461454172,-2.4608894632685647,8.510767670083814,1.0,-0.31611110102759454,1.6656249999999986,-0.5591144140719919,3.890364414071989,0.5532552929640033,2.777994707035994,-2.175375943054398,100.0,34.10065229413192,1.1123697070359957,12,-1.15625,-1.53125,-1.5625,-3.0625,-3.764999389648441,2,-0.12452830188679243,2.6666666666666665,32.5,1.4,32.6875,1.3333333333333333,32.6875,-0.12452830188679243
8684,2000-12-28,33.875,34.0,32.4375,32.8125,3539400.0,0.02264150943396226,1.380952380952381,1.3076923076923077,71.01449275362319,57.909538574938324,-1.6052101918294994,-2.5849440354923843,-2.591387714536989,-3.2404932068858727,8.630181892695546,1.5625,0.08922619288308198,2.3468750000000007,-0.08829595206651675,4.782045952066522,1.1292895239667402,3.564460476033261,-2.7015883487489596,94.28571428571428,23.924502401902927,1.2175854760332603,12,-1.1875,-2.28125,-2.25,-3.75,-3.8449993133544886,3,-0.12856087209553735,1.4615384615384615,33.125,2.6666666666666665,32.5,1.4,32.6875,-0.12856087209553735
8685,2000-12-29,34.0,34.5,33.5625,33.8125,3338200.0,0.0036900369003689537,-1.7272727272727273,0.17647058823529413,78.125,61.29553782922616,-1.5065158464293589,-2.679985976154761,-2.580981088255683,-3.3916767842678794,8.882400177055072,0.9375,0.4266258612186995,2.3656250000000014,-0.3071159915466666,5.038365991546669,1.029254504226671,3.7019954957733354,-2.4873977468990844,80.48780487804879,4.339224905099314,1.3363704957733333,12,-1.0625,-2.375,-2.3125,-3.8125,-4.729999542236328,4,-0.1338235069723691,1.380952380952381,33.875,1.4615384615384615,33.125,2.6666666666666665,32.5,-0.1338235069723691
8686,2001-01-02,33.5,33.8125,33.0,33.8125,3529800.0,-0.014705882352941124,4.2,-1.6666666666666667,72.09302325581396,63.124858294000205,-0.7744194937374118,-2.0850692772222494,-1.942548104146283,-2.908060349769883,9.779680214558343,1.0,0.762641670550245,1.7375000000000007,-1.0382763257376268,4.513276325737628,0.34961183713118515,3.1253881628688127,-1.5691620623332128,58.97435897435898,-19.938926721449633,1.387888162868813,1,-0.5625,-1.875,-1.5625,-3.09375,-4.159999847412109,1,-0.12388058562776927,-1.7272727272727273,34.0,1.380952380952381,33.875,1.4615384615384615,33.125,-0.12388058562776927
8687,2001-01-03,33.6875,34.6875,33.375,33.5625,3265400.0,0.005597014925373234,-4.25,-0.4,69.23076923076923,65.0235151926571,-0.8340763309697721,-2.2085980717417755,-1.9986713858182057,-3.113015834702047,10.919242494763349,1.3125,1.0309360612064893,1.8125,-1.0874205978239146,4.712420597823915,0.36253970108804623,3.2624602989119573,-1.3969793736065625,60.97560975609756,-16.194263593504935,1.4499602989119564,1,-0.65625,-1.96875,-1.53125,-3.28125,-3.9274997711181605,2,-0.13825600930180304,4.2,33.5,-1.7272727272727273,34.0,1.380952380952381,33.875,-0.13825600930180304
8688,2001-01-04,33.0,33.875,32.875,33.25,5953800.0,-0.020408163265306145,-3.0,-2.0,62.09677419354839,66.65620150276277,-0.14190302253254572,-1.3957626870899027,-1.2132829551836117,-2.45712577807722,11.651240483443043,1.0,1.201060572059589,1.0,-1.8656885826325933,3.8656885826325933,-0.4328442913163002,2.4328442913162966,-0.3259626738295154,25.0,-48.899880737743985,1.432844291316297,1,0.25,-1.28125,-0.875,-2.59375,-3.170000076293949,3,-0.10818180893406726,-4.25,33.6875,4.2,33.5,-1.7272727272727273,34.0,-0.10818180893406726
8689,2001-01-05,32.9375,33.0,32.5625,32.75,3999100.0,-0.0018939393939394478,1.8,-0.75,59.322033898305094,66.71976082479667,0.18500088760902145,-1.1303267851190668,-1.051602532622681,-2.4249241727014024,11.439821805430897,0.4375,1.22647633118698,0.7718750000000014,-1.891619378186455,3.435369378186458,-0.5598721890932268,2.1036221890932296,1.75,17.647058823529413,-51.52189224128835,1.3317471890932278,1,0.375,-1.21875,-0.84375,-2.21875,-2.9375,4,-0.1086147822284157,-3.0,33.0,-4.25,33.6875,4.2,33.5,-0.1086147822284157
8690,2001-01-08,33.0,33.3125,32.75,32.875,2803600.0,0.00189753320683117,-2.0,0.6666666666666666,60.16949152542372,67.11871017557473,0.19164413372187283,-1.0289974707756073,-1.0081212290021782,-2.5036954730288485,11.428358858061037,0.5625,1.2570701257559378,0.6968749999999986,-1.8306950182918271,3.2244450182918207,-0.5669100091459143,1.9606600091459114,1.6450000000000031,20.588235294117645,-45.63356942853702,1.2637850091459117,1,0.375,-1.28125,-0.90625,-2.28125,-3.75,0,-0.08999997919256031,1.8,32.9375,-3.0,33.0,-4.25,33.6875,-0.08999997919256031
8691,2001-01-09,33.0625,33.25,32.5625,32.5625,2778100.0,0.0018939393939394478,-1.75,4.0,55.660377358490564,66.47779972334354,0.2100174991075079,-0.8547425346444015,-0.9597136949558873,-2.581270581564766,10.916864171026983,0.6875,1.4664589048311072,0.5812499999999972,-1.5918132635447577,2.7543132635447485,-0.5052816317723767,1.6677816317723746,1.540850000000006,23.52941176470588,-38.21852077535232,1.0865316317723763,1,0.34375,-1.34375,-0.96875,-2.34375,-2.982500076293949,1,-0.11470698048351846,-2.0,33.0,1.8,32.9375,-3.0,33.0,-0.11470698048351846
8692,2001-01-10,33.1875,33.3125,32.3125,32.875,3091800.0,0.003780718336483968,2.5555555555555554,0.625,52.52525252525253,64.47080163791408,0.21545219936754023,-0.762890399717989,-0.9962602877850699,-2.702808824365288,10.284150044279903,1.0,1.4526624651911106,0.5437500000000028,-1.287583638291018,2.3750836382910236,-0.371916819145504,1.4594168191455132,1.375033000000009,56.00000000000001,-2.315407171448598,0.9156668191455097,1,0.3125,-1.46875,-1.15625,-2.46875,-2.9675006866455114,2,-0.11593219879207861,-1.75,33.0625,-2.0,33.0,1.8,32.9375,-0.11593219879207861
8693,2001-01-11,32.6875,33.3125,32.625,33.3125,2179800.0,-0.015065913370998163,1.2,-2.0,62.65060240963855,63.54148048858245,0.7228855973331534,-0.12663269803341848,-0.45813521823680503,-2.2072091323066907,10.713480035142814,0.6875,1.4605328197764642,-0.046875,-1.6781256301670666,1.5843756301670666,-0.8625003150835298,0.7687503150835333,1.7850316800000101,37.5,-23.917900023539204,0.815625315083533,1,0.8125,-0.96875,-0.6875,-1.96875,-2.2474994659423864,3,-0.08956022244338546,2.5555555555555554,33.1875,-1.75,33.0625,-2.0,33.0,-0.08956022244338546
8694,2001-01-12,33.625,33.9375,32.5625,32.9375,3284200.0,0.028680688336520044,1.0952380952380953,-1.1,59.74025974025973,61.49873157083353,-0.28363333211162,-0.9141023367649197,-1.3397856502290182,-3.1437025962785228,11.643558661613431,1.375,1.4632484797814485,0.765625,-0.7233006768059482,2.2545506768059482,0.021162161597025886,1.5100878384029741,0.7611304128000072,80.76923076923077,19.885396843019862,0.7444628384029744,1,-0.125,-1.90625,-1.515625,-2.625,-3.9449996948242188,4,-0.11286245580056353,1.2,32.6875,2.5555555555555554,33.1875,-1.75,33.0625,-0.11286245580056353
8695,2001-01-16,34.125,34.125,32.125,32.75,4546000.0,0.014869888475836479,1.9090909090909092,2.0,63.52941176470588,60.54721918293263,-0.8538263691840697,-1.2777963342790457,-1.7971232421164913,-3.6357865789092756,12.548711544073987,2.0,1.340969127572265,1.1375000000000028,-0.32226746525979877,2.5972674652598045,0.40761626737010204,1.8673837326299036,0.17818519628800544,100.0,38.898532321915596,0.7298837326299007,1,-0.71875,-2.40625,-2.484375,-3.125,-4.065000534057614,1,-0.1208791208791209,1.0952380952380953,33.625,1.2,32.6875,2.5555555555555554,33.1875,-0.1208791208791209
8696,2001-01-17,34.6875,35.0625,33.625,33.875,5223100.0,0.016483516483516425,-1.1904761904761905,0.5909090909090909,69.23076923076923,60.54721918293263,-1.3747329127774108,-1.6751380313658188,-2.3196192787652876,-4.185023392919007,13.317593628386101,1.4375,1.1640610276903587,1.5406249999999986,0.06869744618368401,3.0125525538163167,0.8046612230918413,2.276588776908156,-2.5625,87.2340425531915,25.17039166023592,0.7359637769081586,1,-1.09375,-2.78125,-3.203125,-3.6875,-4.567499160766602,2,-0.1567567567567567,1.9090909090909092,34.125,1.0952380952380953,33.625,1.2,32.6875,-0.1567567567567567
8697,2001-01-18,33.625,34.3125,33.625,34.125,4744500.0,-0.03063063063063065,-1.75,-0.6153846153846154,54.08163265306123,59.656647900656274,-0.3598756450937657,-0.536788609199597,-1.2427409536597196,-3.1023306337749013,13.859407681811353,1.0625,0.8870967203342275,0.4125000000000014,-1.0192821063274593,1.8442821063274586,-0.30339105316372894,1.1283910531637318,-1.5,51.06382978723404,-5.944965876382319,0.715891053163729,1,-0.03125,-1.59375,-2.328125,-2.625,-3.7450008392333984,3,-0.10542751156264529,-1.1904761904761905,34.6875,1.9090909090909092,34.125,1.0952380952380953,33.625,-0.10542751156264529
8698,2001-01-19,32.8125,33.5,32.6875,33.4375,5238500.0,-0.024163568773234223,1.1666666666666667,1.25,41.41414141414141,57.666882069082526,0.4729681140561155,0.28542274159215,-0.41291827921309476,-2.2741575216146543,13.564163979466286,0.9375,0.6732067717134669,-0.3968750000000014,-1.8320275455319575,1.0382775455319582,-1.114451272765983,0.32070127276598015,-0.6287499999999966,23.404255319148938,-27.695875275512925,0.7175762727659792,1,0.78125,-0.09375,-1.515625,-1.8125,-2.7625007629394496,4,-0.07900954473586319,-1.75,33.625,-1.1904761904761905,34.6875,1.9090909090909092,34.125,-0.07900954473586319
8699,2001-01-22,33.5,33.75,32.625,32.625,3267500.0,0.020952380952381056,-1.5714285714285714,-1.4,46.2962962962963,56.12541593251282,-0.1411987728096875,-0.2473992107002374,-1.0666901584039294,-2.941827513963304,14.308597952434784,1.125,0.49814107047407674,0.18437500000000284,-0.9651922812889353,1.333942281288941,-0.39040864064446623,0.7591586406444719,-1.2586749999999967,46.808510638297875,-0.5505540210122319,0.5747836406444696,1,0.09375,-0.6875,-2.28125,-2.5,-4.100000381469727,0,-0.09134326764007128,1.1666666666666667,32.8125,-1.75,33.625,-1.1904761904761905,34.6875,-0.09134326764007128
8700,2001-01-23,32.875,33.5,32.625,33.5,3290600.0,-0.018656716417910446,1.8,-0.7142857142857143,45.45454545454545,54.991434609852256,0.5187582745134947,0.4135721112486266,-0.4104994512762232,-2.3014284794627926,15.093262062330052,0.875,0.41168280873137775,-0.45000000000000284,-1.580905552387371,0.6809055523873653,-1.0154527761936833,0.11545277619367766,-0.5772514999999956,10.256410256410255,-34.16141888347382,0.5654527761936826,1,0.71875,0.03125,-1.859375,-1.875,-3.6650009155273438,1,-0.09718630250415872,-1.5714285714285714,33.5,1.1666666666666667,32.8125,-1.75,33.625,-0.09718630250415872
8701,2001-01-24,30.8125,32.125,30.3125,31.875,11006600.0,-0.06273764258555137,1.32,1.7,33.57142857142857,52.88545417053847,2.4904265407735124,2.454229063972818,1.655838170328714,-0.2343685010101879,15.666824147841474,2.5625,0.3060783383606065,-2.418750000000003,-3.9952530422123402,-0.8422469577876619,-3.2070015211061715,-1.6304984788938341,4.25,12.5,-28.591408133665652,0.7882515211061701,1,1.875,1.875,0.109375,0.1875,-1.9624996185302699,2,-0.024421924026210573,1.8,32.875,-1.5714285714285714,33.5,1.1666666666666667,32.8125,-0.024421924026210573
8702,2001-01-25,29.5625,31.125,28.25,30.8125,20823700.0,-0.04056795131845847,2.066666666666667,1.1764705882352942,31.543624161073822,49.42912325403129,3.5449321363232187,3.6605537433350435,2.8529175347239004,1.020703169886879,16.70325042631455,2.875,0.14725026828267573,-3.5218750000000014,-5.783640655760657,-1.2601093442393463,-4.652757827880329,-2.390992172119674,5.405000000000001,23.863636363636363,-18.467482654153027,1.130882827880327,1,2.09375,2.09375,1.484375,1.4375,-1.0025005340576136,3,0.01885837933981893,1.32,30.8125,1.8,32.875,-1.5714285714285714,33.5,0.01885837933981893
8703,2001-01-26,29.0,29.9375,28.8125,29.5,9631400.0,-0.019027484143763207,-1.5714285714285714,0.4,29.936305732484072,46.117572808722876,3.944118476508784,4.108836081144709,3.354869491108154,1.5902946400041955,17.46417084027977,1.125,0.0019021018192049155,-3.878124999999997,-6.784695087070332,-0.9715549129296619,-5.331410043535165,-2.4248399564648295,5.6987999999999985,13.636363636363635,-30.50279045532009,1.4532850435351676,1,2.65625,2.65625,2.125,2.0,-0.14999961853026988,4,0.030344798647124138,2.066666666666667,29.5625,1.32,30.8125,1.8,32.875,0.030344798647124138
8704,2001-01-29,29.520000457763672,29.709999084472656,28.0,29.20000076293945,8501700.0,0.0179310502677128,3.885732970027248,-0.6399993896484446,33.057451864057114,42.73179948642857,3.1073599337136386,3.4212506217765366,2.7670258505718763,1.078485530066903,17.70705093463828,1.7099990844726562,-0.1288988209748254,-3.1403745651245103,-6.367354595803285,0.08660546555426407,-4.7538645804638975,-1.5268845497851231,4.920847542236324,27.63637195933949,-18.67704129034846,1.613490015339388,1,2.011249542236328,2.011249542236328,1.7612495422363281,1.4799995422363281,-1.1200008392333984,0,0.01795388790915453,-1.5714285714285714,29.0,2.066666666666667,29.5625,1.32,30.8125,0.01795388790915453
8705,2001-01-30,29.45000076293945,29.540000915527344,29.1200008392334,29.5,5582200.0,-0.0023712633380333914,5.461486545966724,-0.15624776482369865,32.42520465372644,38.6422923112016,2.7317441508219993,3.3022037907581954,2.7709999207290856,1.1493670605219073,17.601038729334086,0.4200000762939453,-0.3010340128663671,-2.9828742980957053,-6.445165408091018,0.47941681189961116,-4.714019853093365,-1.2517287430980488,4.604396357060548,35.15153364701696,-13.463763430871076,1.7311455549976578,1,1.7062492370605504,2.0812492370605504,1.8312492370605504,1.5499992370605504,-0.15000152587889914,1,-0.0016978316846802954,3.885732970027248,29.520000457763672,-1.5714285714285714,29.0,2.066666666666667,29.5625,-0.0016978316846802954
8706,2001-01-31,29.35000038146973,29.489999771118164,28.95000076293945,29.25,7850300.0,-0.0033955986037039754,1.842106319863091,-2.0000381475546707,31.2850552614821,36.1093392676928,2.2294488650243025,3.241551436756179,2.8226000596977663,1.2596562008035868,18.147744761903954,0.5399990081787145,-0.542792496164175,-2.875374698638911,-6.558756140853159,0.8080067435753371,-4.7170654197460316,-1.033683977531787,4.341132911330266,43.200012207031364,-4.296057121864244,1.841690721107124,1,1.5249996185302699,2.18124961853027,1.9937496185302699,1.6499996185302699,-0.39999961853028054,2,-0.004770061164478312,5.461486545966724,29.45000076293945,3.885732970027248,29.520000457763672,-1.5714285714285714,29.0,-0.004770061164478312
8707,2001-02-01,29.03000068664551,29.75,28.959999084472656,29.5,6946800.0,-0.01090288554225205,-1.590156245602954,-4.699975204562158,31.84413387816565,35.04600509702883,2.0440567910271312,3.3673796339752293,3.0653047386323315,1.600163686878627,18.002525500100113,0.7900009155273438,-0.8912219917903279,-2.9624994277954073,-6.840444156707658,0.9154453011168435,-4.901471792251531,-1.0235270633392837,4.319664608586482,53.16132576234898,4.219027519450449,1.9389723644561254,2,1.8449993133544886,2.5012493133544886,2.6574993133544886,1.9699993133544886,-0.970001220703125,3,-0.006200492625499154,1.842106319863091,29.35000038146973,5.461486545966724,29.45000076293945,3.885732970027248,29.520000457763672,-0.006200492625499154
8708,2001-02-02,29.43000030517578,29.51000022888184,28.959999084472656,29.059999465942386,5769700.0,0.013778835999624262,1.0754733277432351,-0.7872369782683668,28.00209878365763,33.013316484513425,1.2446831609752955,2.831377516074454,2.589049608872905,1.2291937177853924,18.38252718564043,0.5500011444091832,-1.3592108423940132,-2.383999824523926,-6.3931148898770545,1.6251152408292064,-4.38855735720049,-0.37944229184736145,3.598685072342292,81.71430315290179,35.27781462437015,2.004557532676566,2,1.3199996948242188,2.1012496948242188,2.3043746948242188,1.5699996948242188,-1.6300010681152308,4,-0.029561699973220557,-1.590156245602954,29.03000068664551,1.842106319863091,29.35000038146973,5.461486545966724,29.45000076293945,-0.029561699973220557
8709,2001-02-05,29.36000061035156,29.53000068664551,29.149999618530273,29.25,4410000.0,-0.002378514920093666,-1.4516089337353333,0.29729827256464963,23.833060795091015,30.610929300129598,0.7438942713206167,2.761185251046445,2.566304075965956,1.3181312640192537,19.09664685353995,0.3800010681152379,-1.6851611694936253,-2.275124549865726,-6.390991248199359,1.840742148467907,-4.333057899032543,-0.21719120069890963,3.366963644515433,51.25002980235058,11.110237039164161,2.0579333491668175,2,0.702499389648441,2.171249389648441,2.421249389648441,1.639999389648441,-1.8100013732910085,0,-0.017370579641678097,1.0754733277432351,29.43000030517578,-1.590156245602954,29.03000068664551,1.842106319863091,29.35000038146973,-0.017370579641678097
8710,2001-02-06,30.03000068664551,30.5,29.26000022888184,29.270000457763672,6791300.0,0.02282016561190825,-2.1794837936642044,6.9090546539050965,24.721847998852212,29.62764256984334,-0.4158389044349704,1.957641028598804,1.7993576753366405,0.7000977747604225,19.23894261385355,1.2399997711181605,-1.8667445431979317,-1.4566245079040492,-5.579454404032926,2.6662053882248316,-3.5180394559684878,0.6047904401603894,2.413345712929459,69.67744872921327,34.02850983892269,2.06141494806444,2,-0.46750068664551137,1.5012493133544886,2.1106243133544886,0.9699993133544886,-2.7900009155273473,1,-0.05427908860621866,-1.4516089337353333,29.36000061035156,1.0754733277432351,29.43000030517578,-1.590156245602954,29.03000068664551,-0.05427908860621866
8711,2001-02-07,29.270000457763672,30.239999771118164,29.190000534057614,30.01000022888184,6112900.0,-0.025308032351122,-1.3333326269076038,-0.9736836161311454,25.56116937812729,28.962925371738166,0.1143754551602072,2.549671748078282,2.4697153182452922,1.5071748546825603,19.607223888196,1.0499992370605504,-2.1835626243033417,-2.026999759674073,-6.193282751713639,2.139283232365493,-4.110141255693854,0.05614173634570818,2.906745157836802,20.129947337392434,-13.008585525443284,2.0831414960197825,2,-0.020000457763671875,2.261249542236328,3.011249542236328,1.7612495422363281,-2.770000457763672,2,0.0010248984908682868,-2.1794837936642044,30.03000068664551,-1.4516089337353333,29.36000061035156,1.0754733277432351,29.43000030517578,0.0010248984908682868
8712,2001-02-08,29.34000015258789,29.670000076293945,28.95000076293945,29.420000076293945,6959000.0,0.0023915166972827695,1.4827565795315278,0.10810803844597382,28.741964848269177,28.830220829047626,0.010610881310089582,2.2942765439024093,2.3654545660081645,1.4731616276571202,20.324845740559,0.7199993133544957,-2.48007128208301,-1.764625072479248,-5.918653895036265,2.3894037500777685,-3.84163948375776,0.31238933879926023,2.586140726076554,25.161263329912583,-8.828192814005842,2.0770144112785087,2,-0.09000015258789062,2.1912498474121094,2.9412498474121094,1.6912498474121094,-2.960000991821289,3,-0.013292412665991127,-1.3333326269076038,29.270000457763672,-2.1794837936642044,30.03000068664551,-1.4516089337353333,29.36000061035156,-0.013292412665991127
8713,2001-02-09,29.76000022888184,30.10000038146973,29.28000068664551,29.32999992370605,3406200.0,0.014314930951249583,-2.094345597973209,-5.375008940705332,26.32911422966656,28.082627758559788,-0.3243553519308655,1.7325384034378892,1.937531051853334,1.0839720664837067,20.917562959189944,0.8199996948242188,-2.494477521085461,-1.1982500076293903,-5.323647583628098,2.927147568369321,-3.260948795628746,0.8644487803699654,1.9305721970627374,52.25805578320729,19.068483321661184,2.0626987879993557,2,-0.03499984741211293,1.7712497711181605,2.6149997711181605,1.3649997711181605,-3.9899997711181676,4,-0.05712368111105104,1.4827565795315278,29.34000015258789,-1.3333326269076038,29.270000457763672,-2.1794837936642044,30.03000068664551,-0.05712368111105104
8714,2001-02-12,29.82999992370605,30.25,29.649999618530273,29.76000022888184,3865500.0,0.0023521402649815393,-3.13792060193102,0.16278987242949766,29.271610885261723,27.732228450952597,-0.3863902987313246,1.437342564659442,1.8199605562397174,1.0554821939768466,20.953186694091112,0.6000003814697266,-2.3811006504593237,-0.9385003089904806,-4.8930072034908,3.0160065855098352,-2.915753756240637,1.038753138259679,1.6391381566818524,56.77416734962074,19.82928162297,1.9772534472501582,2,-0.10499954223632457,1.7012500762939489,2.654375076293949,1.5762500762939489,-4.180000305175778,0,-0.068052319538635,-2.094345597973209,29.76000022888184,1.4827565795315278,29.34000015258789,-1.3333326269076038,29.270000457763672,-0.068052319538635
8715,2001-02-13,30.0,30.35000038146973,29.71999931335449,29.899999618530273,5234600.0,0.005698963349941133,-1.739129172834427,1.428583106267175,42.549288482796264,28.9838099199875,-0.5254221690644592,0.9933945172140355,1.6235329887215002,0.9313957384506679,21.44765189004701,0.6300010681152415,-2.1821691036744326,-0.5622502326965346,-4.197018403638367,3.072517938245298,-2.3796343181674473,1.2551338527743816,1.2609897955646296,74.99996594019358,33.5186824867677,1.8173840854709162,2,-0.27499961853027344,1.53125,2.515625,1.65625,-4.889999389648441,1,-0.08166669209798161,-3.13792060193102,29.82999992370605,-2.094345597973209,29.76000022888184,1.4827565795315278,29.34000015258789,-0.08166669209798161
8716,2001-02-14,29.25,31.0,29.13999938964844,31.0,4888600.0,-0.025000000000000022,1.1257149832589246,-17.49993324305251,46.84502737493338,30.650575864072806,0.2334508837753404,1.3862158465996899,2.3680686053807563,1.7343916846994603,20.977782814115706,1.860000610351559,-2.060379982355254,-1.0403752326965332,-4.151672409671903,2.070921944278833,-2.596023821184218,0.5152733557911517,1.8153304078307535,14.634114571218712,-27.87459629099029,1.5556485884876832,2,0.7250003814697266,2.28125,3.296875,2.40625,-4.25,2,-0.06871795654296875,-1.739129172834427,30.0,-3.13792060193102,29.82999992370605,-2.094345597973209,29.76000022888184,-0.06871795654296875
8717,2001-02-15,30.07999992370605,30.170000076293945,29.25,29.290000915527344,7087000.0,0.02837606576772833,-1.1149406639759192,-0.4514280046735471,60.34482821619394,34.24421246768795,-0.48270495346194053,0.2919864623467525,1.5260173456671353,0.9358075781520405,20.48252142946561,0.9200000762939453,-1.8990883993711698,-0.03312530517578338,-2.719425529071426,2.653174918719859,-1.3762754171236047,1.310024806772038,0.9200000762939489,50.537646537650346,4.195977747931153,1.3431501119478206,2,-0.10499954223632457,1.4512500762939489,2.482500076293949,1.5762500762939489,-4.780000686645501,3,-0.11901595521230879,1.1257149832589246,29.25,-1.739129172834427,30.0,-3.13792060193102,29.82999992370605,-0.11901595521230879
8718,2001-02-16,30.21999931335449,30.45000076293945,29.85000038146973,30.0,4590500.0,0.004654235040010946,-1.3077002079749445,0.2784804931105966,57.2313957580393,37.9551385746822,-0.5574835941048626,-0.055015712928284444,1.4055680037387965,0.8163816733221161,20.881598769603926,0.6000003814697195,-1.703626065859062,0.2364991188049288,-2.132855097709861,2.605853335319722,-0.9481779894524678,1.4211762270623254,0.7800006866455114,58.064492973575774,8.97021307345269,1.1846771082573961,2,-0.24499893188476207,1.3112506866455114,2.3893756866455114,1.4362506866455114,-4.8899993896484375,4,-0.12706817471339105,-1.1149406639759192,30.07999992370605,1.1257149832589246,29.25,-1.739129172834427,30.0,-0.12706817471339105
8719,2001-02-20,30.440000534057614,30.84000015258789,30.06999969482422,30.06999969482422,3712700.0,0.007279987614225547,-3.16215519596674,1.681827245693291,59.9198378409577,41.86602633491614,-0.6796482944464799,-0.5439049415364856,1.2362845247566234,0.6114564723185474,21.228201580974943,0.7700004577636719,-1.4771431978339606,0.6095003128051708,-1.1097516057498886,2.3287522313602302,-0.2501256464723589,1.4691262720827005,-2.4400005340576136,69.89251171070633,18.2482698031558,0.8596259592775295,2,-0.4650001525878871,1.0912494659423864,2.1693744659423864,1.2474994659423864,-5.159999847412102,1,-0.1534165569763687,-1.3077002079749445,30.21999931335449,-1.1149406639759192,30.07999992370605,1.1257149832589246,29.25,-0.1534165569763687
8720,2001-02-21,29.68000030517578,30.85000038146973,29.61000061035156,30.239999771118164,4261100.0,-0.024967155569905808,-2.5428622810291914,-1.5135086371767326,52.920353504306014,44.90593568226933,0.028478049525208604,-0.03745944527259226,2.0190682155782937,1.3822664113745482,21.487661453942824,1.2399997711181712,-1.2527705490645786,0.00925006866454936,-0.9403702628764385,0.9588704002055373,-0.4655600971059428,0.48406023443504154,-1.6232003021240224,29.032297759583773,-22.701882636238917,0.4748101657704935,2,0.2950000762939453,1.8512496948242188,2.9293746948242188,2.0387496948242188,-3.190000534057617,2,-0.13578169289785125,-3.16215519596674,30.440000534057614,-1.3077002079749445,30.21999931335449,-1.1149406639759192,30.07999992370605,-0.13578169289785125
8721,2001-02-22,30.059999465942386,30.35000038146973,29.60000038146973,29.649999618530273,4020300.0,0.012803206093644715,-1.9411861503594465,-0.7321432828907322,59.019255205292204,48.270079055271886,-0.2544311613682346,-0.5024873939553665,1.6909163266541825,1.0153963796767123,21.557054959097794,0.75,-0.9659042165103386,0.4268742561340382,-0.3813803629921324,1.2351288752602088,0.02274694657095111,0.8310015656971252,-1.8914714477539079,50.6249545514693,-0.890337850407164,0.40412730956308573,2,0.010000228881832385,1.4712505340576136,2.5025005340576136,1.6587505340576136,-3.510000228881836,3,-0.16467062353740614,-2.5428622810291914,29.68000030517578,-3.16215519596674,30.440000534057614,-1.3077002079749445,30.21999931335449,-0.16467062353740614
8722,2001-02-23,30.1200008392334,30.489999771118164,29.95000076293945,30.10000038146973,4653000.0,0.0019960537044916293,-2.374997019764866,0.04878162245647078,56.42458497414423,51.61402024910274,-0.21473558154179528,-0.5466054460580949,1.6704243343549408,0.9640165960486868,20.375762526523754,0.5399990081787145,-0.7226384405290887,0.4590005874633789,-0.3769770454959769,1.2949782204227347,0.04101177098370101,0.8769894039430568,-1.844213926513671,41.600036621093466,-5.843494125706137,0.4179888164796784,2,-0.05000114440917969,1.0362491607666016,2.6299991607666016,1.7862491607666016,-3.4800014495849574,4,-0.16998674291417148,-1.9411861503594465,30.059999465942386,-2.5428622810291914,29.68000030517578,-3.16215519596674,30.440000534057614,-0.16998674291417148
8723,2001-02-26,29.8799991607666,30.20000076293945,29.75,30.04999923706055,2763600.0,-0.007968182994011697,-1.0930346029816684,-8.499809269503881,54.69312531997137,54.43863296407048,0.04925802744093488,-0.25011991592160854,1.9177381001586866,1.2133276877978432,19.17235091678526,0.4500007629394496,-0.4348570472160205,0.17499895095825124,-0.6052705876923739,0.9552684896088763,-0.21513581836705953,0.565133720283562,-1.5012437092968725,22.399902343749716,-23.54749554145333,0.3901347693253125,2,0.1900005340576172,0.9950008392333984,2.9325008392333984,2.0262508392333984,-4.089998245239258,0,-0.15327978756169902,-2.374997019764866,30.1200008392334,-1.9411861503594465,30.059999465942386,-2.5428622810291914,29.68000030517578,-0.15327978756169902
8724,2001-02-27,30.04999923706055,30.170000076293945,29.709999084472656,30.03000068664551,3666300.0,0.0056894270772658295,2.538466052892295,-0.11763847905844092,50.19839820648778,55.28853404448065,-0.09638973494581649,-0.39882596808397963,1.749116806067164,1.0507262375534516,17.50431905464026,0.46000099182128906,-0.18812778958613663,0.31849908828735707,-0.47125798452072587,1.10825616109544,-0.07637944811668618,0.7133776246914003,-1.5723939883908216,35.999908447265625,-6.658873866127294,0.3948785364040423,2,0.020000457763668322,0.8250007629394496,3.1062507629394496,1.8562507629394496,-3.95999908447266,1,-0.15707152855875428,-1.0930346029816684,29.8799991607666,-2.374997019764866,30.1200008392334,-1.9411861503594465,30.059999465942386,-0.15707152855875428
8725,2001-02-28,29.399999618530273,30.0,29.0,30.0,4582200.0,-0.021630603495278455,2.333331214058422,-30.002193609918933,51.31844931465086,55.78558092667148,0.5135551874282243,0.26059654332858884,2.378866491463988,1.7084116655547419,16.016183897436154,1.0499992370605504,0.0395113563458942,-0.32900047302246094,-1.1228157509308687,0.46481480488594684,-0.7259081119766648,0.06790716593174295,-0.8274985645485451,26.845616105705535,-17.891966660113948,0.39690763895420444,2,0.5250005722045898,1.3500003814697266,3.8031253814697266,2.5062503814697266,-3.3999996185302734,2,-0.14013601990960578,2.538466052892295,30.04999923706055,-1.0930346029816684,29.8799991607666,-2.374997019764866,30.1200008392334,-0.14013601990960578
8726,2001-03-01,29.209999084472656,29.479999542236328,28.989999771118164,29.040000915527344,4732100.0,-0.0064626032830920055,-2.629621780471609,-0.28333010143909365,48.71286148955907,54.493140179267606,0.7792291511383311,0.46332570047126964,2.548006629896527,1.9030752995122846,14.363057291060882,0.48999977111816406,0.2219217434411398,-0.5120009422302232,-1.3221885813533945,0.2981866968929481,-0.9170947617918088,-0.10690712266863756,-0.5463980573914071,14.666620890299479,-31.202741936369733,0.4050938195615862,3,0.7100009918212891,0.8525009155273438,4.040000915527344,2.6962509155273438,-2.9599990844726562,3,-0.09311877434465166,2.333331214058422,29.399999618530273,2.538466052892295,30.04999923706055,-1.0930346029816684,29.8799991607666,-0.09311877434465166
8727,2001-03-02,28.85000038146973,29.209999084472656,28.60000038146973,29.209999084472656,4924700.0,-0.012324502372007662,2.388893892753619,-2.1176622385782036,40.8817681230549,52.67651488649157,1.0576245188930855,0.8528751581121377,2.8563383138311984,2.2696828554111796,13.040687316667643,0.6099987030029261,0.24674427416464084,-0.862999629974361,-1.7087716957532706,-0.01722756419545135,-1.2858856628638158,-0.44011359708490616,2.0,15.624996274710659,-28.220259154989428,0.4228860328894542,3,0.875,0.7124996185302699,3.83749961853027,3.05624961853027,-2.1599998474121165,4,-0.07972274225294163,-2.629621780471609,29.209999084472656,2.333331214058422,29.399999618530273,2.538466052892295,30.04999923706055,-0.07972274225294163
8728,2001-03-05,28.559999465942386,28.68000030517578,28.459999084472656,28.60000038146973,2781400.0,-0.010052024668727899,1.2000038146827918,0.11111405456096494,37.81190258103305,50.220077635388826,1.2151807863785713,1.1324154268540916,3.0721032816880367,2.5616795366525835,11.695849596290763,0.39000129699707387,0.2901062315551144,-1.109500503540037,-2.094578185821465,-0.1244228212586087,-1.602039344680751,-0.6169616623993228,2.245000915527342,5.8479721326489775,-34.85979184328721,0.4925388411407146,3,1.095000267028805,0.9400005340576136,3.0962505340576136,3.0962505340576136,-1.5599994659423864,0,-0.06722689468476817,2.388893892753619,28.85000038146973,-2.629621780471609,29.209999084472656,2.333331214058422,29.399999618530273,-0.06722689468476817
8729,2001-03-06,28.85000038146973,28.90999984741211,27.85000038146973,28.10000038146973,5627300.0,0.010154093870805792,1.4367833731611719,-18.749570856379936,39.212018649777065,48.69692931821895,0.7553531006380148,0.8456019867268232,2.758062551688468,2.2773768830136483,10.502898600741588,1.0599994659423793,0.18945812451759636,-0.7939995765685985,-1.8374836596580657,0.24948450652086862,-1.3157416181133321,-0.27225753502386496,1.8611999481201167,46.51163615943316,9.722665857669107,0.5217420415447342,3,0.3199996948242152,0.5749998092651332,2.80624961853027,2.80624961853027,-2.120000839233402,1,-0.10606583797162839,1.2000038146827918,28.559999465942386,2.388893892753619,28.85000038146973,-2.629621780471609,29.209999084472656,-0.10606583797162839
8730,2001-03-07,28.399999618530273,28.959999084472656,28.11000061035156,28.85000038146973,3803700.0,-0.01559794651609403,1.537315812248069,-0.6000010172526089,41.55069959437594,46.755978694783806,1.12276186594719,1.2303042492056306,3.1359865316339786,2.7295190784429124,10.285695384752811,0.8499984741210973,0.08142698456032704,-1.1625002861022935,-2.326682900507695,0.0016823283031079939,-1.744591593304996,-0.580408978899591,2.139528714172368,33.74230185504363,-5.607488049600981,0.582091307202701,3,0.7700004577636719,1.0250005722045898,3.1312503814697266,3.1312503814697266,-1.5100002288818324,2,-0.08133801045670319,1.4367833731611719,28.85000038146973,1.2000038146827918,28.559999465942386,2.388893892753619,28.85000038146973,-0.08133801045670319
8731,2001-03-08,29.29999923706055,29.29999923706055,28.170000076293945,28.20000076293945,4038800.0,0.03169012783870073,1.0545467786570792,-2.444436909252741,42.35294073648288,45.192462668377,0.11579617928371277,0.35064505098888077,2.1728821371817126,1.862862703197969,9.826779711243896,1.1299991607666051,-0.05081487987247968,-0.26400060653686097,-1.42667277250602,0.898671559432298,-0.8453366895214387,0.31733547644771676,1.0781574185681144,100.0,59.50154111742395,0.5813360829845791,3,-0.2749986648559606,0.12500095367431285,2.0437507629394496,2.2312507629394496,-2.079999923706062,3,-0.1126279632419408,1.537315812248069,28.399999618530273,1.4367833731611719,28.85000038146973,1.2000038146827918,28.559999465942386,-0.1126279632419408
8732,2001-03-09,28.95000076293945,29.35000038146973,28.6200008392334,29.29999923706055,3745400.0,-0.011945340724732856,2.244436909252709,-0.31818087238780013,38.0414522996109,43.34227677722582,0.31556141671352833,0.7061313858189031,2.4604523489610273,2.236524129381902,9.141146451715922,0.7299995422363317,-0.10202676020602297,-0.5944991111755407,-1.7857209712394742,0.5967227488883928,-1.1901100412075074,0.0011118188564260834,1.2764665162396795,73.33335876464795,33.60872129624259,0.5956109300319669,3,0.059999465942386365,0.4749994277954137,2.2531242370605504,2.5812492370605504,-1.7800006866455043,4,-0.09326427260049941,1.0545467786570792,29.29999923706055,1.537315812248069,28.399999618530273,1.4367833731611719,28.85000038146973,-0.09326427260049941
8733,2001-03-12,28.059999465942386,28.649999618530273,27.93000030517578,28.649999618530273,4978100.0,-0.030742703749300215,1.4406750072737853,1.6857220708446423,30.10033668830887,41.1091588307615,1.0283925211488807,1.5412641711054356,3.2562476545666286,3.1432574016903416,9.126156517563306,1.0200004577636683,-0.2557815814235198,-1.3995003700256312,-2.756982260862099,-0.04201847918916357,-2.078241315443865,-0.7207594246073974,2.0238797993741784,13.99993896484375,-21.00364093852629,0.6787409454182329,3,0.8650007247924769,1.365000724792477,3.1431255340576136,3.4712505340576136,-0.5699996948242223,0,-0.048823911545244236,2.244436909252709,28.95000076293945,1.0545467786570792,29.29999923706055,1.537315812248069,28.399999618530273,-0.048823911545244236
8734,2001-03-13,27.79999923706055,28.03000068664551,27.13999938964844,27.75,8211200.0,-0.009265867207068568,2.490186545394659,-0.08474444767724443,32.846716090633876,39.05674402809294,1.0456246638450537,1.7300865287802374,3.392899902390244,3.43461473227692,9.502858068266196,0.9200000762939453,-0.41424328213951256,-1.5580005645751918,-3.0910555079465993,-0.024945621203784185,-2.3245280362608973,-0.7914730928894862,2.1498472952252037,29.864233086528856,-5.651170952558722,0.7665274716857038,3,0.5100002288818324,1.2700004577636683,3.3406257629394496,3.7312507629394496,-0.3299999237060618,1,-0.02877695176315187,1.4406750072737853,28.059999465942386,2.244436909252709,28.95000076293945,1.0545467786570792,29.29999923706055,-0.02877695176315187
8735,2001-03-14,27.54999923706055,28.10000038146973,26.290000915527344,26.29999923706055,9960400.0,-0.008992806002192988,-1.850400394086292,25.00038147554564,26.542072334446758,36.59332301085824,1.1237826301338245,1.8837061356376772,3.5100739911879835,3.713838492872288,10.218232309077665,1.8099994659423864,-0.5659637166070013,-1.6855005264282177,-3.385054618536703,0.01405356568026761,-2.5352775724824603,-0.835723480373975,2.1750595238142196,41.17642292284406,7.259472519751917,0.8497770460542425,3,0.27000141143798473,1.0950012207031214,3.2468757629394496,3.9812507629394496,-0.4599990844726598,2,-0.02976405508284552,2.490186545394659,27.79999923706055,1.4406750072737853,28.059999465942386,2.244436909252709,28.95000076293945,-0.02976405508284552
8736,2001-03-15,27.239999771118164,27.309999465942386,26.540000915527344,27.29999923706055,5756500.0,-0.011252249529116964,18.249982118587894,-0.04799957275390909,24.285715258851013,34.74931713705782,1.2571535128059814,2.1453960778689805,3.697025703046805,4.054549613413542,11.661126732640291,1.0099983215332067,-0.7240301575838046,-1.8949999809265137,-3.8144354488481937,0.0244354869951664,-2.8547177148873537,-0.9352822469656736,2.1415532052218644,31.045719653361104,-1.8209109162861665,0.9597177339608397,3,0.5800008773803711,1.4050006866455078,3.306875228881836,4.291250228881836,-0.2800006866455078,3,-0.01284876594752471,-1.850400394086292,27.54999923706055,2.490186545394659,27.79999923706055,1.4406750072737853,28.059999465942386,-0.01284876594752471
8737,2001-03-16,26.5,27.45000076293945,26.11000061035156,26.79999923706055,8455500.0,-0.02716592427811859,-1.4814863218126746,5.0000317894265995,22.295090578730253,33.025226914579726,1.8201589509308143,2.744132654729576,4.296797269747255,4.815282086574118,13.280109984354493,1.3400001525878906,-0.8756529606899264,-2.4559997558593736,-4.652143881359343,-0.25985563035940373,-3.5540718186093585,-1.3579276931093887,2.5723977702587604,15.354312674637102,-18.058180969685317,1.0980720627499856,3,1.2300004959106445,2.0550003051757812,3.890625,5.03125,0.3400001525878906,4,0.027169785409603353,18.249982118587894,27.239999771118164,-1.850400394086292,27.54999923706055,2.490186545394659,27.79999923706055,0.027169785409603353
8738,2001-03-19,26.3799991607666,26.70000076293945,26.209999084472656,26.239999771118164,4393500.0,-0.00452833355597726,-3.8999980926586075,-0.46666581895400183,19.669426594361894,30.85382779731138,1.7862500466250957,2.700137345505361,4.294447853279351,4.941557056177793,15.280581905270797,0.4900016784667933,-1.0162129654334464,-2.3840005874633796,-4.777425219145361,0.009424044218601324,-3.58071290330437,-1.1872882716223891,2.336910950303295,13.567767913025023,-18.711190046312353,1.1967123158409911,3,1.350001335144043,2.1750011444091797,4.010625839233398,5.151250839233398,0.6200008392333984,0,0.02994696515010764,-1.4814863218126746,26.5,18.249982118587894,27.239999771118164,-1.850400394086292,27.54999923706055,0.02994696515010764
8739,2001-03-20,25.770000457763672,26.479999542236328,25.690000534057614,26.399999618530273,4981800.0,-0.02312353003824752,1.000000000000009,-4.500013623978202,19.80034091078595,28.437121276912485,2.138266701761225,3.1013400169994334,4.774500335196848,5.5543464730620045,17.110655816182764,0.7899990081787145,-1.111368921822585,-2.760499286651612,-5.367166650907439,-0.15383192239578491,-4.063832968779526,-1.4571656045236985,2.634080513220024,3.3194991191374146,-28.42206379334613,1.303333682127913,3,1.75,2.5749998092651367,4.858124732971191,5.761249542236328,1.25,1,0.06674424845950333,-3.8999980926586075,26.3799991607666,-1.4814863218126746,26.5,18.249982118587894,27.239999771118164,0.06674424845950333
8740,2001-03-21,25.649999618530273,26.09000015258789,25.32999992370605,25.60000038146973,6182500.0,-0.004656609899176267,-1.5762712960268779,-0.07936397407212857,20.033677223337364,25.957203108785208,2.041882947629688,3.0608757496544357,4.75846645345969,5.678464452619487,19.41701351153516,0.7600002288818395,-1.1785940714972334,-2.6790000915527337,-5.523710018925012,0.1657098358195448,-4.101355055238873,-1.2566451278665944,2.3741100912837716,15.094319252247823,-18.03020671777592,1.4223549636861395,3,1.6900005340576172,2.515000343322754,4.97812557220459,5.881250381469727,1.4600009918212855,2,0.07095515484956949,1.000000000000009,25.770000457763672,-3.8999980926586075,26.3799991607666,-1.4814863218126746,26.5,0.07095515484956949
8741,2001-03-22,25.11000061035156,25.479999542236328,24.8799991607666,25.149999618530273,7568600.0,-0.021052593224547445,-1.3999923706345725,-0.7999923704891796,19.444450504465607,23.89086957599129,2.1512540341919184,3.3845465183524546,5.151336293686409,6.220480278049994,21.924457559556977,0.7700004577636719,-1.3035111591477815,-2.971499156951907,-6.035011067625948,0.09201275372213402,-4.5032551122889295,-1.4397432016148848,2.483051533685206,8.949467167277215,-25.298544466170796,1.5317559553370212,3,1.6549987792968786,2.829998970031742,5.518124580383304,6.421249389648441,2.389999389648441,3,0.07885302644795944,-1.5762712960268779,25.649999618530273,1.000000000000009,25.770000457763672,-3.8999980926586075,26.3799991607666,0.07885302644795944
8742,2001-03-23,25.0,25.34000015258789,24.75,25.25,5210200.0,-0.004380749011460017,1.7441848086442753,6.250154975918571,20.033677223337364,22.77235185766112,1.8349922645630805,3.258360103161735,5.105866294523992,6.318905224260561,24.640647246211973,0.5900001525878906,-1.4340320075460902,-2.825499725341796,-6.024469414523551,0.373469963839959,-4.424984569932672,-1.2260148807509204,2.104702607048136,12.820507804476325,-23.986370827459847,1.599484844590877,3,1.4250001907348633,2.8000001907348633,5.753125190734863,6.53125,2.7800006866455114,4,0.07839996337890631,-1.3999923706345725,25.11000061035156,-1.5762712960268779,25.649999618530273,1.000000000000009,25.770000457763672,0.07839996337890631
8743,2001-03-26,25.29999923706055,25.489999771118164,24.75,25.0,5164300.0,0.01199996948242199,1.1764689382804698,-1.1999969482422017,20.168051872199356,21.36361138894617,1.2318579409811363,2.7380258262130717,4.6667959586674606,5.986004509270241,27.28700625585959,0.7399997711181641,-1.651722298662392,-2.2965004920959444,-5.531735728464145,0.9387347442722564,-3.9141181102800466,-0.6788828739118422,1.3337628485779582,31.791871826138163,-3.6309658233499675,1.6176176181841004,3,1.1250009536743129,2.500000953674313,5.453125953674313,6.23125076293945,2.25,0,0.060869603239808834,1.7441848086442753,25.0,-1.3999923706345725,25.11000061035156,-1.5762712960268779,25.649999618530273,0.060869603239808834
8744,2001-03-27,25.32999992370605,25.60000038146973,25.059999465942386,25.29999923706055,5708700.0,0.0011857979268850016,-1.1176496987512776,0.10000254313795308,22.24231127936558,20.885860160603816,0.9103777902363923,2.462539601405812,4.464982388003971,5.925936615307517,29.95820906131248,0.5400009155273438,-1.838995411233352,-2.030499839782717,-5.200108491417147,1.1391088118517132,-3.615304165599934,-0.4456955139655001,0.9270097448047565,43.28357146720615,7.332219851436527,1.5848043258172155,3,0.7700004577636754,2.470000267028812,5.423125267028812,6.201250076293949,1.5699996948242223,1,0.06592973080631626,1.1764689382804698,25.29999923706055,1.7441848086442753,25.0,-1.3999923706345725,25.11000061035156,0.06592973080631626
8745,2001-03-28,25.28000068664551,25.51000022888184,25.0,25.28000068664551,4168800.0,-0.00197391382594303,1.2173967127195684,0.0,7.051282835038265,18.970923224624627,0.6755572812201542,2.306297988843781,4.322926375518627,5.935293185747835,32.013917461918,0.5100002288818395,-1.9133825143510492,-1.8744991302490206,-5.021450452319812,1.2724521918217704,-3.447974791284416,-0.3010234692136251,0.6756070481631333,62.352993975025115,33.07806718398489,1.573475661035396,3,0.8199996948242152,2.519999504089352,5.473124504089352,6.251249313354489,1.5399990081787074,2,0.06882910300067113,-1.1176496987512776,25.32999992370605,1.1764689382804698,25.29999923706055,1.7441848086442753,25.0,0.06882910300067113
8746,2001-03-29,26.489999771118164,26.979999542236328,25.09000015258789,25.25,5678900.0,0.047863886535092215,-1.4230769701023,100.0,27.79782100872592,19.582337716846368,-0.7286418403818011,0.9297436093837845,2.912838742757941,4.686285173947937,33.32945853403222,1.8899993896484375,-1.984940401342488,-0.5285000801086426,-3.5333120356974455,2.4763118754801603,-2.030906057903046,0.9739058976857606,-1.739999771118164,78.02691158282599,52.0809671033516,1.5024059777944019,3,-0.625,1.130000114440918,4.263125419616699,5.041250228881836,0.2800006866455078,3,0.02340509039601346,1.2173967127195684,25.28000068664551,-1.1176496987512776,25.32999992370605,1.1764689382804698,25.29999923706055,0.02340509039601346
8747,2001-03-30,26.54999923706055,26.60000038146973,25.520000457763672,25.649999618530273,5845400.0,0.0022649855213590087,1.1599957275472033,0.7258062779468955,33.970263971539566,21.171319647643887,-0.8725623029336234,0.7258116812982536,2.6835753263117432,4.580244020744953,34.314813589132484,1.0799999237060582,-2.008935968019024,-0.3535005569457965,-3.236768041483522,2.529766927591929,-1.7951342992146593,1.0881331853230662,-1.7553992462158234,80.71747114600045,51.060303584572544,1.4416337422688632,3,-0.6849994659423864,1.0700006484985316,4.250625610351559,4.98125076293945,0.0,4,0.035781574020287144,-1.4230769701023,26.489999771118164,1.2173967127195684,25.28000068664551,-1.1176496987512776,25.32999992370605,0.035781574020287144
8748,2001-04-02,26.63999938964844,27.25,26.29999923706055,26.29999923706055,4560200.0,0.00338983635307466,-4.588237274063415,0.3777781074431118,37.22466312588591,23.10735544932166,-1.0301323083093656,0.5107828330659778,2.4480604877613743,4.450245783861472,34.90997346030492,0.9500007629394496,-1.9931844869559434,-0.16750040054320792,-2.9444343544396325,2.6094335533532167,-1.5559673774914202,1.2209665764050044,-1.8016914077758805,72.88886176215293,41.47094792316421,1.3884669769482116,4,-0.639999389648441,0.8350009918212855,3.9731254577636683,4.891250610351559,0.5600013732910085,0,0.04279284245929982,1.1599957275472033,26.54999923706055,-1.4230769701023,26.489999771118164,1.2173967127195684,25.28000068664551,0.04279284245929982
8749,2001-04-03,25.790000915527344,26.56999969482422,25.6200008392334,26.54999923706055,5562400.0,-0.03190685036019114,1.3749994039529838,-2.2352881778097022,32.87937902018595,24.5346556489715,-0.19779910285870983,1.180293868845311,3.117503451031041,5.258889192755355,35.18864495454745,1.0199985504150426,-1.9159396992827986,-0.8644989013671882,-3.5012547163964953,1.772256913662119,-2.1828768088818435,0.4538790061474671,-0.8552252529296851,35.11115180121528,4.724068678059908,1.3183779075146542,4,0.20999908447265625,1.669999122619629,4.682498931884766,5.741249084472656,1.1199989318847656,1,0.0682434377299137,-4.588237274063415,26.63999938964844,1.1599957275472033,26.54999923706055,-1.4230769701023,26.489999771118164,0.0682434377299137
8750,2001-04-04,26.09000015258789,26.09000015258789,25.38999938964844,25.95000076293945,5456000.0,0.01163238566928193,9.000054495912757,-0.18421013005135176,38.791416551562584,26.68431854309339,-0.47921518900553295,0.7361023208213027,2.6568607576495324,4.920855420196119,35.63051551019298,0.7000007629394496,-1.8051906024119937,-0.4489996910095222,-2.963353066931166,2.0653536849121217,-1.7061763789703441,0.8081769969512997,-1.0626155164941373,46.29629956678458,15.33189463664764,1.2571766879608217,4,-0.09000015258789062,1.2849998474121094,4.382499694824219,5.441249847412109,1.6499996185302734,2,0.03104635727117988,1.3749994039529838,25.790000915527344,-4.588237274063415,26.63999938964844,1.1599957275472033,26.54999923706055,0.03104635727117988
8751,2001-04-05,26.0,26.540000915527344,25.71999931335449,26.32999992370605,4362000.0,-0.0034496033752979827,1.1866653781499876,-2.357152588555773,44.41963753529449,29.393869688866403,-0.279035716816594,0.5967967537060872,2.648350236474716,4.969915663081842,36.407150169009675,0.8200016021728551,-1.649968453442419,-0.3739998817443855,-2.5335453847443326,1.7855456212555616,-1.453772633244359,0.7057728697555881,-0.8837107493499978,32.79572097754649,-0.13733789612883385,1.0797727514999742,4,0.0,1.114999771118164,4.337500095367432,5.53125,1.75,3,0.031538449800931456,9.000054495912757,26.09000015258789,1.3749994039529838,25.790000915527344,-4.588237274063415,26.63999938964844,0.031538449800931456
8752,2001-04-06,26.25,26.25,25.75,26.21999931335449,3312400.0,0.009615384615384581,32.332570411342104,-0.09091119267116743,48.590029230874244,32.551867173163615,-0.3722192780641578,0.14139761015075436,2.341010909235834,4.659056978436297,37.300881555846026,0.5,-1.4767365014488085,0.01100015640258789,-1.7759331134919343,1.79793342629711,-0.882466478544675,0.9044667913498508,-1.0483623193759968,46.23657678203719,10.405573823709787,0.8934666349472613,4,-0.125,0.8000001907348633,3.7412500381469727,5.28125,1.25,4,0.019809541248139828,1.1866653781499876,26.0,9.000054495912757,26.09000015258789,1.3749994039529838,25.790000915527344,0.019809541248139828
8753,2001-04-09,26.690000534057614,26.940000534057614,25.940000534057614,25.95000076293945,3673600.0,0.01676192510695662,-1.631578154841527,24.666094475170325,60.3603688746248,36.78720690597019,-0.6641559962757562,-0.42847021146171826,1.8657355104905804,4.160138491987137,37.26251567531412,1.0,-1.2288033283352497,0.5195006370544384,-1.0673457603184247,2.1063470344273014,-0.27392256163199136,1.3129238357408681,-1.4064283606585697,83.87097965045086,42.112890805065206,0.793423198686431,4,-0.5650005340576136,0.35999965667724965,2.9537496566772496,4.841249465942386,1.010000228881836,0,-0.005245458755926746,32.332570411342104,26.25,1.1866653781499876,26.0,9.000054495912757,26.09000015258789,-0.005245458755926746
8754,2001-04-10,27.0,27.3700008392334,26.60000038146973,26.739999771118164,3751400.0,0.011614816775548986,-1.8518587852992845,0.351351769324154,64.57885246705291,43.17915908730515,-0.7960690249538906,-0.8447894057088909,1.5065723757153648,3.7864378779643353,36.55627816027358,0.7700004577636683,-0.9581713237214124,0.8695000648498521,-0.5786704292361939,2.317670558935898,0.14541481780683085,1.5935853118928733,-1.6377707135369164,81.31310260853813,34.68757579114656,0.7240852470430224,4,-0.7699995040893555,0.05000019073486328,2.5774998664855957,4.53125,1.5,1,0.0074074356644240336,-1.631578154841527,26.690000534057614,32.332570411342104,26.25,1.1866653781499876,26.0,0.0074074356644240336
8755,2001-04-11,26.729999542236328,27.25,26.559999465942386,26.84000015258789,3405000.0,-0.010000016954210045,-2.0666638409698117,-0.4230788981403367,68.5779830560823,47.71028820367808,-0.3338655165027511,-0.6739235035593758,1.7255147320264328,3.992516335111034,35.198874185718154,0.6900005340576136,-0.6986952123818426,0.6404995918273926,-0.6791886481124294,1.9601878317672146,-0.019344528142518413,1.3003437117973036,-1.247303962607024,61.21207847634204,9.415097063756221,0.6598441199699109,4,-0.34999942779541016,0.32000064849853516,2.567500591278076,4.726250648498535,3.0699996948242223,2,0.006734018266306485,-1.8518587852992845,27.0,-1.631578154841527,26.690000534057614,32.332570411342104,26.25,0.006734018266306485
8756,2001-04-12,26.88999938964844,27.03000068664551,26.43000030517578,26.440000534057614,2872800.0,0.005985778157582722,-1.553196842724687,-4.090875988347963,71.42858378587857,51.872323738604635,-0.4818277968682487,-0.9080448747893932,1.518487092329078,3.7788553975654153,33.713863129165986,0.6000003814697301,-0.449884148944264,0.8179994583129933,-0.44553905603869026,2.0815379726646768,0.18623020113715327,1.4497687154888332,-1.29406549444289,70.37029623934644,13.079472599412064,0.6317692571758418,4,-0.5099992752075231,0.16000080108642223,2.4075007438659632,4.566250801086422,2.970001220703118,3,0.03161027894247326,-2.0666638409698117,26.729999542236328,-1.8518587852992845,27.0,-1.631578154841527,26.690000534057614,0.03161027894247326
8757,2001-04-16,27.21999931335449,27.290000915527344,26.770000457763672,26.95000076293945,2444300.0,0.012272217597486534,1.536576742541557,0.5999983045746718,71.6216384566445,55.6942098864667,-0.7898552571002249,-1.2451795594010981,1.1546405179945083,3.3845931776562033,31.974618285968624,0.5200004577636719,-0.11022282663363114,1.1119994163513134,-0.24076104120170783,2.4647598739043346,0.43561918757480456,1.7883796451278222,-1.5176214015072667,89.51038504425559,27.796398487664803,0.6763802287765104,4,-0.8399991989135707,-0.16999912261962535,2.005001068115238,4.236250877380375,3.2800006866455114,0,0.01947100293957349,-1.553196842724687,26.88999938964844,-2.0666638409698117,26.729999542236328,-1.8518587852992845,27.0,0.01947100293957349
8758,2001-04-17,27.170000076293945,27.29999923706055,26.899999618530273,27.020000457763672,2844000.0,-0.0018368566613450321,-1.0512732732439183,0.5555571253982494,70.6278262788445,59.88848180409543,-0.7339520834498359,-1.1941874530799552,1.1566191081666908,3.3683890250708153,30.145551763093415,0.399999618530277,0.05674529196184963,1.0225001335144057,-0.4076246142805964,2.452624881309408,0.3074377596169029,1.7375625074119085,-1.367564788803552,78.72333517980809,14.071690991531767,0.7150623738975013,4,-0.7899999618530273,-0.4700002670288086,2.0475001335144043,4.286250114440918,3.0699996948242188,1,0.012145746145727276,1.536576742541557,27.21999931335449,-1.553196842724687,26.88999938964844,-2.0666638409698117,26.729999542236328,0.012145746145727276
8759,2001-04-18,27.489999771118164,27.95000076293945,26.86000061035156,26.95000076293945,4294700.0,0.011777684723064175,-2.0277810891500603,3.6000025431380016,73.36153362259462,63.72960592309899,-0.8799874262528427,-1.4532300186829836,0.7935837537916193,2.9763889857618224,28.14625655279297,1.0900001525878906,0.1756646223253,1.2564998626708999,-0.2808834110304872,2.793883136372287,0.48780822582020633,2.0251914995215934,-1.5935105505231917,69.73678596794166,4.5963271778906005,0.7686916368506936,4,-0.654999732971195,-1.0649995803833008,1.6850004196166992,3.966250419616699,3.2700004577636754,2,0.007639177648954387,-1.0512732732439183,27.170000076293945,1.536576742541557,27.21999931335449,-1.553196842724687,26.88999938964844,0.007639177648954387
8760,2001-04-19,27.46999931335449,27.899999618530273,26.70000076293945,27.489999771118164,4907300.0,-0.0007275539443506451,1.857139613353263,-0.0370379527753803,63.84181278010832,65.88762539474497,-0.7192889844115449,-1.359595854850408,0.7478294332688087,2.9185521016610316,25.74956423223984,1.1999988555908239,0.27178661578894747,1.1454994201660114,-0.46039027023613954,2.7513891105681623,0.3425545749649359,1.9484442653670868,-1.409229169371958,68.42096677449868,4.707707527230639,0.8029448452010753,4,-0.6199989318847621,-1.0449991226196254,1.2200002670288121,3.63125038146973,3.040000915527351,3,0.037495475514802035,-2.0277810891500603,27.489999771118164,-1.0512732732439183,27.170000076293945,1.536576742541557,27.21999931335449,0.037495475514802035
8761,2001-04-20,27.09000015258789,27.46999931335449,26.709999084472656,27.25,4010000.0,-0.01383324245595674,1.5333405388909558,7.999809269500773,56.994836318715215,66.82149284894952,-0.18820509010847175,-0.8681657223463439,1.0808032986289078,3.2266955450695995,22.974229326985242,0.7600002288818324,0.4696771190447535,0.666500282287597,-0.866618334610731,2.199618899185925,-0.10005902616156703,1.433059590736761,-0.878091559088805,31.199951171875284,-29.108150634156658,0.7665593084491638,4,-0.14499950408935902,-0.7399997711181641,1.142500400543213,3.5862503051757812,3.6599998474121094,4,0.10003687963116437,1.857139613353263,27.46999931335449,-2.0277810891500603,27.489999771118164,-1.0512732732439183,27.170000076293945,0.10003687963116437
8762,2001-04-23,26.959999084472656,27.25,26.79999923706055,27.06999969482422,3437600.0,-0.004798858153672425,-1.093025318926226,0.6875044703526214,54.10256259775162,66.12618104040807,0.05934104611489488,-0.6153467323761852,1.1590422432075727,3.3112979627873074,19.979078082140884,0.4500007629394496,0.6171371846897813,0.4384992599487312,-0.9557785194834594,1.8327770393809217,-0.2586396297673659,1.1356381496648282,-0.6090431174183415,20.799865722656534,-36.350548409761345,0.6971388897160959,4,0.23000144958496094,-0.6099987030029297,1.2725014686584473,3.7162513732910156,3.7300014495849574,0,0.10756682582934984,1.5333405388909558,27.09000015258789,1.857139613353263,27.46999931335449,-2.0277810891500603,27.489999771118164,0.10756682582934984
8763,2001-04-24,26.84000015258789,27.26000022888184,26.78000068664551,27.209999084472656,5059300.0,-0.00445099910830038,1.0425459385753864,3.3636079900124844,66.561511728095,66.34647651385718,0.22669436519533548,-0.39427388777809824,1.2112775013053252,3.39571697502096,17.089271777684015,0.4799995422363281,0.739143129099272,0.24150028228759624,-1.0337580925525423,1.5167586571277347,-0.39612890513247123,0.8791294697076637,-0.3611206018627655,11.199951171875284,-46.72495329159848,0.6376291874200691,4,0.35000038146972656,-0.48999977111816406,1.3025002479553223,3.7462501525878906,3.4400005340576207,1,0.13636362990330375,-1.093025318926226,26.959999084472656,1.5333405388909558,27.09000015258789,1.857139613353263,27.46999931335449,0.13636362990330375
8764,2001-04-25,27.0,27.040000915527344,26.6200008392334,27.020000457763672,4285700.0,0.00596124614390825,12.99968211583699,0.05405544730032064,65.01650518194731,65.9507567500644,0.07453239540330259,-0.4455923773210806,0.9817194075144045,3.1807474489904273,14.160545068172242,0.4200000762939453,0.8332030939256398,0.3180001258850105,-0.8187092392977959,1.4547094910678169,-0.25035455670639095,0.8863548084764119,-0.40343075229773007,29.68746274706149,-28.481159412045436,0.5683546825914029,4,0.1900005340576172,-0.6499996185302734,1.142500400543213,3.5862503051757812,2.7099990844726562,2,0.11999999152289487,1.0425459385753864,26.84000015258789,-1.093025318926226,26.959999084472656,1.5333405388909558,27.09000015258789,0.11999999152289487
8765,2001-04-26,27.020000457763672,27.190000534057614,26.690000534057614,26.86000061035156,3033100.0,0.0007407576949507444,1.0000000000000284,-7.999809269502371,67.22974279137986,65.48421886178677,0.11174590841703846,-0.3463080289064422,0.8854785210337859,3.1153150192118098,11.106306874734027,0.5,0.8354776192519537,0.2510005950927727,-0.68199419498184,1.1839953851673855,-0.21549679994453186,0.7174979901300773,0.9300003051757777,47.0588631284166,-13.72774651127395,0.46649739503730586,4,0.2650003433227539,-0.6700000762939453,0.9124999046325684,3.3562498092651367,2.2099990844726562,3,0.138415977341094,12.99968211583699,27.0,1.0425459385753864,26.84000015258789,-1.093025318926226,26.959999084472656,0.138415977341094
8766,2001-04-27,27.11000061035156,27.46999931335449,26.76000022888184,27.25,2824000.0,0.0033308716159561325,1.4482810783791482,-0.8749970197649218,65.35715794077136,64.7881654711342,0.06284343799917735,-0.4084174692972269,0.7428902777067599,2.9949142086799405,10.427972200491391,0.7099990844726491,0.7907287963982412,0.3100007057189913,-0.6251600717615027,1.2451614831994853,-0.15757968302125747,0.7775810944592401,0.8148001480102529,57.647135381604876,-4.774238732543402,0.46758038874024715,4,0.17500019073486683,-0.7600002288818324,0.6424994468689,3.0862493515014684,2.2999992370605504,4,0.1254149591288478,1.0000000000000284,27.020000457763672,12.99968211583699,27.0,1.0425459385753864,26.84000015258789,0.1254149591288478
8767,2001-04-30,27.5,27.68000030517578,26.899999618530273,27.399999618530273,5778400.0,0.01438581264729022,2.391300021146646,-0.7142915531334969,64.72727323169593,64.13254846589547,-0.316549532057266,-0.7627000172438798,0.2769928997371238,2.5684897806675693,9.80791234304635,0.7800006866455078,0.7594581616667533,0.6525000572204576,-0.32475406649384553,1.6297541809347607,0.16387299536330602,1.141127119077609,0.40010475387572697,83.01883057877264,22.347746860577416,0.4886270618571509,4,-0.21499919891357422,-1.1499996185302734,-0.14750051498413086,2.471249580383301,2.2000007629394496,0,0.11818181818181817,1.4482810783791482,27.11000061035156,1.0000000000000284,27.020000457763672,12.99968211583699,27.0,0.11818181818181817
8768,2001-05-01,27.78000068664551,27.95000076293945,27.1200008392334,27.25,4017200.0,0.010181843150745884,-1.1012682677148156,5.299986648610537,64.33825153587192,63.12996156737072,-0.5597898848549683,-1.0044123768726791,-0.08173028416838335,2.268291653734966,10.140200851263135,0.8299999237060511,0.7080773429439873,0.8755006790161168,-0.18059866996948415,1.9316000280017178,0.34745100452331457,1.403550353508919,-1.0900001525878977,87.21803864317283,27.953543285104402,0.5280496744928009,5,-0.4949998855590856,-1.4300003051757848,-0.6675004959106481,2.1262493133544886,2.1099987030029297,1,0.10475161178851256,2.391300021146646,27.5,1.4482810783791482,27.11000061035156,1.0000000000000284,27.020000457763672,0.10475161178851256
8769,2001-05-02,27.54999923706055,27.790000915527344,27.25,27.790000915527344,3582800.0,-0.008279389629228029,3.4999761583088294,-0.45283276892680213,65.29850002704458,63.2918157059192,-0.35803352389748966,-0.6701548555677128,0.05816056186334251,2.4905244225531042,9.836525414234188,0.5400009155273438,0.6239590168579134,0.5574993133544943,-0.3958961742765297,1.5108948009855183,0.08080156953898054,1.034197057170008,-0.8347986984252991,68.25385291922738,8.854195920104914,0.47669774381551233,5,-0.26499843597412465,-1.0749988555908239,-0.43749904632568715,2.3562507629394496,1.9000015258788991,2,0.09909261434434202,-1.1012682677148156,27.78000068664551,2.391300021146646,27.5,1.4482810783791482,27.11000061035156,0.09909261434434202
8770,2001-05-03,26.899999618530273,27.559999465942386,26.75,27.559999465942386,6436500.0,-0.023593453231602668,1.4545444036644064,2.74998013192408,50.15773231295192,62.53213748305661,0.22641910171524415,0.04599762688866349,0.633139466455745,3.1189173071114666,8.98864160950189,0.8099994659423864,0.5295089615465614,-0.13300027847289897,-0.9887940993218223,0.7227935423760243,-0.5608971888973606,0.2948966319515627,-0.1601030754089372,12.49996026359545,-43.631931514123984,0.42789691042446115,5,0.38500118255615234,-0.4249992370605469,0.050000667572021484,3.0062503814697266,3.010000228881836,3,0.10446094817067175,3.4999761583088294,27.54999923706055,-1.1012682677148156,27.78000068664551,2.391300021146646,27.5,0.10446094817067175
8771,2001-05-04,26.81999969482422,26.86000061035156,26.40999984741211,26.43000030517578,6354700.0,-0.002973974901135157,-1.0930253189261914,-0.5909083027483134,43.150691642481945,61.315262932471086,0.29512756745655366,0.20087886143154066,0.6233919225521696,3.188601306903024,8.482365395988172,0.48999977111816406,0.37972170535909555,-0.254000186920166,-0.9682874469890486,0.46028707314871653,-0.6111438169546055,0.10314344311427348,1.1300010681152308,26.623350887535917,-24.241831454479506,0.3571436300344406,5,0.3600006103515625,-0.2999992370605469,0.13000059127807617,3.0862503051757812,2.9899997711181676,4,0.08985831002366473,1.4545444036644064,26.899999618530273,3.4999761583088294,27.54999923706055,-1.1012682677148156,27.78000068664551,0.08985831002366473
8772,2001-05-07,26.770000457763672,27.01000022888184,26.649999618530273,26.96999931335449,3380700.0,-0.0018642519623218723,1.5714266251591893,-0.5128183810008126,43.150691642481895,58.714060700736304,0.3523998157938202,0.30760368290188467,0.5792779785972044,3.220903520061647,8.026296114246028,0.36000061035156605,0.2986309224750521,-0.3299994468688965,-0.9495748019343928,0.28957590819659984,-0.6397871244016429,-0.0202117693361501,1.1492002868652307,23.3766491124642,-22.974708692574048,0.30978767753274733,5,0.4099998474121094,-0.10000038146972656,-0.027500629425048828,3.136249542236328,3.229999542236328,0,0.0986178313225543,-1.0930253189261914,26.81999969482422,1.4545444036644064,26.899999618530273,3.4999761583088294,27.54999923706055,0.0986178313225543
8773,2001-05-08,26.54999923706055,26.95000076293945,26.5,26.78000068664551,4155100.0,-0.008218200109866514,-1.727277981677809,1.1500138283567347,33.333333333333414,55.19370827311253,0.5888636450036344,0.5444951253082273,0.7084063301350092,3.406779554887848,8.307679685702551,0.4500007629394496,0.2633765680145892,-0.543000602722163,-1.1848434971197648,0.09884229167543879,-0.8639220499209657,-0.22207915552336033,1.3390174896240161,10.144875455759477,-31.8749265592472,0.32092144719880134,5,0.6300010681152308,0.12000083923339488,0.19250059127807262,3.3562507629394496,3.409999847412106,1,0.11864412867786012,1.5714266251591893,26.770000457763672,-1.0930253189261914,26.81999969482422,1.4545444036644064,26.899999618530273,0.11864412867786012
8774,2001-05-09,27.20000076293945,27.20000076293945,26.25,26.29999923706055,6109200.0,0.024482167403288457,1.1111092273131948,-3.913025450504584,46.08698055888035,52.84451246950148,-0.033284498276952235,-0.09460504105928536,-0.03226904114182716,2.722094337487679,8.61459445524179,0.9500007629394496,0.26642624927933767,0.09700088500976278,-0.5449732319089264,0.738975001928452,-0.22398617344958183,0.4179879434691074,0.6594356261596666,72.51917177355784,32.44108785533396,0.3209870584593442,5,-0.10000038146972301,-0.5300006866455043,-0.4625005722045863,2.3312492370605504,1.4699993133544957,2,0.09889700556090308,-1.727277981677809,26.54999923706055,1.5714266251591893,26.770000457763672,-1.0930253189261914,26.81999969482422,0.09889700556090308
8775,2001-05-10,26.90999984741211,27.209999084472656,26.90999984741211,27.20000076293945,5256700.0,-0.01066179806592038,-1.0689537239220226,-0.32222269317170205,47.32142755774546,50.84054242694304,0.26761442093845744,0.22089802950358006,0.18277333116053995,2.9683874770647733,8.990501440591892,0.2999992370605469,0.22688169063053465,-0.20200004577636577,-0.8267729979047935,0.422772906352062,-0.5143865218405814,0.11038643028784989,0.885059086123043,68.75004967058467,26.41092330592138,0.31238647606421405,5,0.1900005340576172,-0.23999977111816406,-0.17999982833862305,2.3400001525878906,1.5900001525878906,3,0.09438873764139433,1.1111092273131948,27.20000076293945,-1.727277981677809,26.54999923706055,1.5714266251591893,26.770000457763672,0.09438873764139433
8776,2001-05-11,27.739999771118164,27.78000068664551,27.04999923706055,27.11000061035156,4851300.0,0.030843549922423108,1.056339238942074,-2.1724040409355574,59.6059120243201,50.271502292790174,-0.5181066056965022,-0.5714557648145515,-0.7079607246957629,2.100060403295121,9.854344351334513,0.870000839233402,0.20468828214395174,0.5854998588562026,-0.08932495097245408,1.2603246686848593,0.24808745394187426,0.9229122637705309,-1.489999771118164,97.38556224997204,50.160502032194,0.3374124049143275,5,-0.6399993896484375,-0.904999732971195,-1.052499771118164,1.510000228881836,0.4600009918212855,4,0.078226391283293,-1.0689537239220226,26.90999984741211,1.1111092273131948,27.20000076293945,-1.727277981677809,26.54999923706055,0.078226391283293
8777,2001-05-14,27.75,27.899999618530273,27.36000061035156,27.5,6319700.0,0.00036049852070463295,-1.0377367996775355,0.39682592544375966,61.51897206099647,49.95824901780401,-0.5463718132694204,-0.5688806092211429,-0.768225478649768,2.0384287620585333,10.517908390020121,0.5399990081787145,0.17589095006072952,0.5690000534057624,-0.15638632427192078,1.2943864310834456,0.2063068645669226,0.9316932422446023,-1.4693999862670886,90.90911192671156,37.51081682625623,0.36269318883884155,5,-0.6750001907348633,-0.8999996185302734,-1.192500114440918,1.375,0.46999931335448863,0,0.0742342149889148,1.056339238942074,27.739999771118164,-1.0689537239220226,26.90999984741211,1.1111092273131948,27.20000076293945,0.0742342149889148
8778,2001-05-15,27.5,28.11000061035156,27.45000076293945,27.75,4320400.0,-0.009009009009009028,-2.7714441416892965,-1.0,56.18811156654515,48.945983633304074,-0.3802546351293614,-0.3087183811944527,-0.5630823445512476,2.225837918447695,11.308633021362022,0.6599998474121094,0.1450514492544812,0.3025000572204597,-0.4367137035901152,1.0417138180310346,-0.06710682318482952,0.6721069376257489,-1.1546240020751952,67.2042790224535,10.360308510474482,0.3696068804052876,5,-0.31999969482421875,-0.4749994277954137,-0.9124999046325684,0.9375,1.139999389648441,1,0.09090909090909083,-1.0377367996775355,27.75,1.056339238942074,27.739999771118164,-1.0689537239220226,26.90999984741211,0.09090909090909083
8779,2001-05-16,27.70000076293945,27.979999542236328,27.399999618530273,27.60000038146973,4870500.0,0.007272755015979904,-1.319990844761487,-0.40000152587887783,58.05686604010487,49.82366515854329,-0.6221676179398159,-0.5187777336546908,-0.8158898250891546,1.9877245950541997,11.365227584217333,0.5799999237060547,0.0916122878744936,0.4920007705688434,-0.2703117193929252,1.254313260530612,0.11084452558796087,0.8731570155497259,-1.2487472882690405,65.83336777155054,7.431434443380333,0.3811562449808835,5,-0.5200004577636683,-0.5200004577636683,-1.112500667572018,0.23749923706055043,0.42000007629394887,2,0.08158838481177644,-2.7714441416892965,27.5,-1.0377367996775355,27.75,1.056339238942074,27.739999771118164,0.08158838481177644
8780,2001-05-17,28.5,28.75,27.5,27.5,7799800.0,0.028880838087589122,-1.5,9.999961853173573,64.0973451122008,52.15107109962316,-1.308993586455049,-1.3045398451165404,-1.6459813897513769,1.1329209451364797,11.990848783399729,1.25,0.03534444715486984,1.2404999732971191,0.28817352733610235,2.192826419258136,0.7643367503166125,1.7166631962776258,-1.9492216971887224,85.29412424687808,25.68976943856684,0.47616322298050834,5,-1.0,-1.0,-1.859999656677246,-0.625,-0.7000007629394496,3,0.005964914957682366,-1.319990844761487,27.70000076293945,-2.7714441416892965,27.5,-1.0377367996775355,27.75,0.005964914957682366
8781,2001-05-18,29.79999923706055,29.899999618530273,28.520000457763672,28.54999923706055,8899900.0,0.04561400831791396,-1.1068728742486957,1.25,69.69176091270494,55.10007879631461,-2.3935313858042377,-2.5203211291840937,-2.9906014049975305,-0.21487965786063157,13.02666363840565,1.3999996185302734,0.02536447520451901,2.4049992561340368,0.927725938438968,3.8822725738291055,1.6663625972865042,3.1436359149815694,-3.0732831984741757,96.0629755701587,37.79197864230987,0.7386366588475337,5,-1.7249994277954137,-1.7249994277954137,-3.08499908447266,-1.9249992370605504,-2.2599983215332067,4,-0.04362413658869546,-1.5,28.5,-1.319990844761487,27.70000076293945,-2.7714441416892965,27.5,-0.04362413658869546
8782,2001-05-21,29.86000061035156,29.96999931335449,29.020000457763672,29.770000457763672,5809200.0,0.0020134689539317296,5.129073144319865,0.07200012207030966,68.5053220752343,59.008077545414714,-2.200530728788703,-2.479022809244416,-3.084163095866259,-0.3198249405522482,14.13783693122429,0.9499988555908168,0.12397257626247793,2.3200005531310985,0.49430097314475674,4.14570013311744,1.4071507631379276,3.2328503431242694,-2.815956213770793,95.71989431654569,39.412270992639364,0.9128497899931703,5,-1.7500009536743129,-1.7500009536743129,-3.1450004577636683,-1.985000610351559,-2.3500003814697195,0,-0.055592759996014096,-1.1068728742486957,29.79999923706055,-1.5,28.5,-1.319990844761487,27.70000076293945,-0.055592759996014096
8783,2001-05-22,30.5,30.959999084472656,30.20000076293945,30.70000076293945,6826700.0,0.02143333478119791,1.1111140545609737,-2.222226931717083,74.46102399589051,62.160749038415844,-2.4823436526937286,-2.9837432719542285,-3.722286103725608,-1.0114824217687612,15.582908928571298,1.0999984741210973,0.2852454981713173,2.7769999504089355,0.555837623426072,4.998162277391799,1.6664187869175038,3.8875811139003673,-3.1048410134063857,87.07867546404567,30.948626704401846,1.1105811634914309,5,-1.5650005340576172,-1.8950004577636719,-3.7849998474121094,-2.625,-2.8199996948242188,1,-0.07475412087362332,5.129073144319865,29.86000061035156,-1.1068728742486957,29.79999923706055,-1.5,28.5,-0.07475412087362332
8784,2001-05-23,30.239999771118164,30.35000038146973,29.85000038146973,30.149999618530273,4142100.0,-0.008524597668256861,2.2257921614470435,-0.4499990463293296,79.60991360797793,65.74835859955279,-1.950931967550467,-2.6019690313609942,-3.455010164638118,-0.8171519777922676,17.129124574212895,0.6499996185302699,0.4634418870549908,2.3549997329711907,-0.10401583787715296,4.814015303819534,1.1254919475470189,3.5845075183953625,-2.3457631708214848,79.19076578414099,16.817170420330584,1.2295077854241718,5,-1.2350006103515625,-1.635000228881836,-3.6999998092651367,-2.364999771118164,-3.1800003051757777,2,-0.052910065925260485,1.1111140545609737,30.5,5.129073144319865,29.86000061035156,-1.1068728742486957,29.79999923706055,-0.052910065925260485
8785,2001-05-24,30.76000022888184,30.76000022888184,30.1200008392334,30.149999618530273,2997300.0,0.01719578246360709,1.0983565550191232,6.777773068283005,82.40130025884093,68.28117951449954,-2.086830307577582,-2.9802086464802926,-3.9534829717868796,-1.4024610293840318,18.64961749336473,0.639999389648441,0.7280668899258629,2.6880002021789586,-0.04734815058955277,5.42334855494747,1.320326025794703,4.055674378563214,-2.4365568808005236,91.80332097725109,23.87865450593388,1.367674176384255,5,-1.6000003814697301,-2.1550006866455114,-4.1300001144409215,-2.8850002288818395,-3.360000610351566,3,-0.08582572724331894,2.2257921614470435,30.239999771118164,1.1111140545609737,30.5,5.129073144319865,29.86000061035156,-0.08582572724331894
8786,2001-05-25,30.51000022888184,30.59000015258789,30.270000457763672,30.479999542236328,2056600.0,-0.008127438170994039,2.3684083722330973,0.049181404307482336,79.77704689796398,70.30985449638482,-1.5674149112360567,-2.5955016621468623,-3.674422751169484,-1.2119028123983036,19.875159359898888,0.4899997711181676,0.9210268874944063,2.2680002212524464,-0.6331981750797695,5.169198617584662,0.8174010230863402,3.7185994194185525,-1.8174390777057354,76.8041662815919,3.1104492931230396,1.4505991981661077,5,-1.3300008773803746,-1.9050006866455114,-3.8724999427795446,-2.6350002288818395,-3.2700004577636754,4,-0.08882336845267891,1.0983565550191232,30.76000022888184,2.2257921614470435,30.239999771118164,1.1111140545609737,30.5,-0.08882336845267891
8787,2001-05-29,30.75,30.790000915527344,30.309999465942386,30.520000457763672,2782100.0,0.00786626579212446,2.0967698271088184,7.666475936167952,83.33332324154654,73.32598912694053,-1.4942486361974687,-2.718936815170867,-3.8581182703298182,-1.5135460846766193,20.943261799212483,0.4800014495849574,1.1600734814811062,2.3454999923706055,-0.73899084136319,5.429990826104401,0.8032545755037077,3.8877454092375032,-1.7399975381623776,81.08114145498216,-0.6241812934125903,1.5422454168668982,5,-1.5700006484985352,-2.145000457763672,-4.102499485015869,-2.875,-3.6900005340576136,1,-0.10439021412919203,2.3684083722330973,30.51000022888184,1.0983565550191232,30.76000022888184,2.2257921614470435,30.239999771118164,-0.10439021412919203
8788,2001-05-30,30.690000534057614,30.809999465942386,30.26000022888184,30.5,3601200.0,-0.0019512021444678673,1.5581455179357553,0.8260909226609899,80.56041300270402,75.82638323389598,-1.043942757092367,-2.5610560896821646,-3.7374823021737775,-1.5051874161139374,21.696260508247754,0.5499992370605469,1.2988752036672118,2.140000534057613,-1.0914894559881958,5.371490524103422,0.5242555390347086,3.7557455290805173,-1.406998545051085,87.50009934116862,4.441414487559328,1.615744995022904,5,-1.4600009918212855,-2.0850009918212855,-3.9200000762939418,-2.8150005340576136,-4.140001296997063,2,-0.10361682143494366,2.0967698271088184,30.75,2.3684083722330973,30.51000022888184,1.0983565550191232,30.76000022888184,-0.10361682143494366
8789,2001-05-31,30.28000068664551,30.670000076293945,29.84000015258789,30.07999992370605,5132400.0,-0.013359395251789308,-1.441175150624376,1.052632635647299,78.90223742139553,77.47137126825096,-0.2564516100740235,-2.040671017458287,-3.2506949032177523,-1.1487388159719991,22.195022961504097,0.850000381469723,1.4376021468963458,1.5935006141662633,-1.6903437742255072,4.877345002558034,-0.048421580029621936,3.2354228083621486,-0.7622191042737256,45.36091190992609,-37.87569594160459,1.6419221941958853,5,-0.5400009155273473,-1.6750011444091832,-3.5100002288818395,-2.4050006866455114,-3.7100009918212926,3,-0.08586526824672158,1.5581455179357553,30.690000534057614,2.0967698271088184,30.75,2.3684083722330973,30.51000022888184,-0.08586526824672158
8790,2001-06-01,29.709999084472656,30.34000015258789,29.520000457763672,30.28000068664551,4096200.0,-0.018824358957965415,1.3768088699935592,-2.8499971389878813,67.68401029351587,77.24828786611884,0.5623785351536839,-1.316874208306647,-2.605077447361488,-0.6371446022130698,23.433760686636823,0.8199996948242188,1.6272208159651207,0.8829990386962905,-2.3184290258671822,4.084427103259767,-0.7177149935854459,2.483713070978027,1.25,14.72858703800354,-63.96221019330676,1.6007140322817375,6,0.2800006866455078,-1.1049995422363281,-2.9399986267089844,-1.8349990844726562,-2.809999465942383,4,-0.08919554696032417,-1.441175150624376,30.28000068664551,1.5581455179357553,30.690000534057614,2.0967698271088184,30.75,-0.08919554696032417
8791,2001-06-04,29.229999542236328,29.60000038146973,29.07999992370605,29.54999923706055,3596600.0,-0.016156161461721164,1.4761809611175114,0.5614013953721856,62.25164998263176,76.55343541138524,1.0650188018588338,-0.6820343579565389,-2.0360722075418707,-0.21993453245057282,25.03576966788103,0.6299991607666051,1.8005977634414663,0.28249950408935476,-2.779229490481427,3.34422849866014,-1.2483649931960379,1.8133640013747474,1.7011995697021476,8.670500475183683,-65.64614033021027,1.5308644972853926,6,0.7899999618530273,-0.625,-2.412498950958252,-1.3549995422363281,-2.590000152587887,0,-0.06260690907852284,1.3768088699935592,29.709999084472656,-1.441175150624376,30.28000068664551,1.5581455179357553,30.690000534057614,-0.06260690907852284
8792,2001-06-05,29.40999984741211,29.75,29.0,29.26000022888184,4723200.0,0.006158067327906913,-1.2388057152129541,-0.46874925494121344,65.99664536741213,75.61294889710986,0.910189152104163,-0.6894606283857598,-2.1195939001906012,-0.46431096182293174,26.557931594106716,0.75,1.8912417671660933,0.33049983978271413,-2.5587287181203386,3.219728397685767,-1.1141144391688123,1.7751141187342405,1.4471512969970703,22.651931955053957,-50.39299468142123,1.4446142789515266,6,0.49499988555908203,-0.8050003051757812,-2.592499256134033,-1.5349998474121094,-2.4099998474121094,1,-0.0737844300425895,1.4761809611175114,29.229999542236328,1.3768088699935592,29.709999084472656,-1.441175150624376,30.28000068664551,-0.0737844300425895
8793,2001-06-06,29.70000076293945,30.45000076293945,29.61000061035156,30.10000038146973,5231300.0,0.009860622816455278,-1.8965526313192909,-2.666670905230074,66.5016464254847,74.15647476572173,0.5529198511884879,-0.7708955938097439,-2.3174285389578877,-0.8096716451368557,28.651151181128327,1.0400009155273402,1.841519464668238,0.4630006790161083,-2.1784430825993724,3.104444440631589,-0.8577212017916338,1.7837225598238504,1.0457213128051777,41.91621143472564,-30.717351175691235,1.320721880807741,6,0.20499897003174183,-1.0950012207031214,-2.8825001716613734,-1.8250007629394496,-2.050001144409176,2,-0.08888893027542732,-1.2388057152129541,29.40999984741211,1.4761809611175114,29.229999542236328,1.3768088699935592,29.709999084472656,-0.08888893027542732
8794,2001-06-07,29.88999938964844,30.059999465942386,29.520000457763672,29.56999969482422,2525700.0,0.006397259994217919,-1.5714350590372559,-0.7999999999999947,62.75228619324766,71.97325098065579,0.34425461939039437,-0.7895119941397439,-2.4121199790637,-1.0694564321107727,30.8025895355586,0.5399990081787145,1.805473826990113,0.518499374389652,-1.9548131996142004,2.9918119483935044,-0.718156912612276,1.75515566139158,0.7509793615515079,61.37923595600249,-9.254101447187495,1.2366562870019264,6,0.015000343322750354,-1.284999847412113,-3.072498798370365,-2.0899991989135778,-2.2600002288818395,3,-0.11174306526565558,-1.8965526313192909,29.70000076293945,-1.2388057152129541,29.40999984741211,1.4761809611175114,29.229999542236328,-0.11174306526565558
8795,2001-06-08,29.45000076293945,30.0,28.90999984741211,29.65999984741211,2461900.0,-0.01472059671106496,1.4494402249387077,-0.6562477648236931,46.18738058294217,68.24106583454225,0.646918392547569,-0.15754341492104018,-1.8783500890501692,-0.7104945934594937,32.70333295567471,1.0900001525878906,1.6522745180093708,-0.04849929809570597,-2.233696180950396,2.136697584758984,-1.141097739523051,1.0440991433316391,1.0925192631885032,35.06497366869606,-31.015270773038402,1.0925984414273453,6,0.4099988937377965,-0.8450012207031214,-2.5700001716613734,-1.6500005722045863,-1.730001449584961,4,-0.09779290300526888,-1.5714350590372559,29.88999938964844,-1.8965526313192909,29.70000076293945,-1.2388057152129541,29.40999984741211,-0.09779290300526888
8796,2001-06-11,29.90999984741211,29.989999771118164,29.25,29.45000076293945,2642300.0,0.015619662905120624,1.3871001482812297,-2.1904813805631043,50.50099457380107,64.59302931590386,0.1037714769683582,-0.4707727812488187,-2.2763071753666893,-1.2586598163883238,33.81233782596432,0.7399997711181641,1.4968978111115874,0.30299978256225657,-1.7243510695273052,2.3303506346518184,-0.7106756434825243,1.3166752086070375,0.5019185644185775,64.93502633130393,2.496429778180733,1.0136754260447813,6,-0.05000019073486328,-1.3050003051757812,-3.029999256134033,-2.109999656677246,-2.20999908447266,0,-0.10063524721623385,1.4494402249387077,29.45000076293945,-1.5714350590372559,29.88999938964844,-1.8965526313192909,29.70000076293945,-0.10063524721623385
8797,2001-06-12,29.809999465942386,30.04999923706055,29.479999542236328,29.670000076293945,3717600.0,-0.0033433761945798057,-1.1923045886366275,0.30434710497073164,42.24718301679202,60.33600376191365,0.06303969982567992,-0.21979861572516768,-2.116081895357233,-1.23133705524803,34.833304770303016,0.5699996948242223,1.2518344542924034,0.09999942779541371,-1.7298006270844333,1.9297994826752607,-0.8149005996445098,1.0148994552353372,0.4817654607348132,58.44149892742703,-0.843929347280536,0.9149000274399229,6,-0.01999950408935902,-1.2049999237060582,-2.95999908447266,-2.009999275207523,-2.139999389648441,1,-0.1063401587750995,1.3871001482812297,29.90999984741211,1.4494402249387077,29.45000076293945,-1.5714350590372559,29.88999938964844,-0.1063401587750995
8798,2001-06-13,30.0,30.290000915527344,29.85000038146973,29.920000076293945,3222700.0,0.0063737181302094825,-3.000017339587241,0.5714305177111572,47.260276060462104,56.82023027736549,-0.2627627461846167,-0.22440779049730963,-2.2453094189427176,-1.4806748950174828,35.70918801817085,0.4800014495849574,1.028729588906522,0.16499996185302734,-1.3422665743674003,1.672266498073455,-0.5886333062571865,0.9186332299632411,-1.0900001525878906,78.98545716899925,21.300120851937606,0.7536332681102147,6,-0.31999969482421875,-1.3950004577636719,-3.0749998092651367,-2.380000114440918,-2.479999542236328,2,-0.09999999999999998,-1.1923045886366275,29.809999465942386,1.3871001482812297,29.90999984741211,1.4494402249387077,29.45000076293945,-0.09999999999999998
8799,2001-06-14,29.959999084472656,30.399999618530273,29.79999923706055,30.0,4808100.0,-0.0013333638509114287,-2.33332980121227,-0.5000119209403238,39.743574068467915,53.71573736347128,-0.30500185945506075,-0.006758768217949296,-2.1163451155083095,-1.5118237073681016,36.78068297131076,0.600000381469723,0.743497020365588,0.011999130249023438,-1.1112782352289017,1.1352764957269486,-0.5496395524899391,0.573637812987986,-1.0223992156982433,70.4697582787264,16.39372934664889,0.561638682738962,6,-0.279998779296875,-1.3549995422363281,-3.034998893737793,-2.339999198913574,-2.1899986267089844,3,-0.07710278826876149,-3.000017339587241,30.0,-1.1923045886366275,29.809999465942386,1.3871001482812297,29.90999984741211,-0.07710278826876149
8800,2001-06-15,28.670000076293945,29.8799991607666,28.420000076293945,29.34000015258789,11853500.0,-0.04305737809075161,-1.49572476798002,16.749618539004388,31.37651149699107,50.2851664206223,0.9185550681408969,1.36670068759517,-0.7602097399978902,-0.2912185665068776,36.28660286139468,1.539999008178711,0.4568967616138515,-1.2864998817443833,-2.3653352194836295,-0.20766454400513723,-1.8259175506140082,-0.7470822128747585,1.7299995422363281,12.626265545376606,-36.981321386833585,0.5394176688696236,6,0.7650003433227539,0.2649993896484375,-1.7849998474121094,-1.1949996948242188,-0.28000068664550426,4,-0.036274883598178875,-2.33332980121227,29.959999084472656,-3.000017339587241,30.0,-1.1923045886366275,29.809999465942386,-0.036274883598178875
8801,2001-06-18,28.5,28.54999923706055,28.13999938964844,28.420000076293945,5075800.0,-0.0059295457217145575,3.555594409299287,-0.11940285760647701,26.89937891701743,45.9410257039118,1.0885920889409029,1.5118265904293935,-0.5217837056683621,-0.15937315568756105,34.805523807159695,0.5300006866455043,0.1851417810562772,-1.3914999961853027,-2.651479675183271,-0.13152031718733426,-2.021489835684285,-0.7615101566863203,1.8999996185302734,15.929228933294153,-28.4704057701491,0.6299898394989836,6,0.7950000762939453,0.5049991607666016,-1.614999771118164,-1.0399999618530273,0.7999992370605504,0,-0.027368445145456555,-1.49572476798002,28.670000076293945,-2.33332980121227,29.959999084472656,-3.000017339587241,30.0,-0.027368445145456555
8802,2001-06-19,28.20000076293945,28.79999923706055,27.979999542236328,28.5,4407300.0,-0.010526289019668456,-1.2162103646120712,-3.7499940395298825,25.636003883377768,41.4003987547888,1.3397968455167941,1.7719343159714462,-0.1634932131667206,0.1202985171733566,33.07433527070825,0.8199996948242223,0.020948920319693087,-1.608499240875247,-3.078426144153454,-0.13857233759704002,-2.3434626925143505,-0.8735357892361435,2.1095988464355493,9.090959246581404,-28.623404732939527,0.7349634516391036,6,0.9899988174438512,0.9599990844726598,-1.2325005531311,-0.8250007629394496,0.7299995422363317,1,-0.017730495974209393,3.555594409299287,28.5,-1.49572476798002,28.670000076293945,-2.33332980121227,29.959999084472656,-0.017730495974209393
8803,2001-06-20,28.21999931335449,28.51000022888184,27.79999923706055,28.0,3903200.0,0.00070916843524782,-1.2903226798827552,-0.7333329094769832,28.17793956126107,37.558804684568074,1.2156174510632738,1.65733837219409,-0.13795098632548886,0.08886384486350352,30.633544496576746,0.7100009918212891,-0.08475976338167968,-1.4745006561279332,-3.06714799026744,0.11814667801157341,-2.2708243231976866,-0.6781769890581799,1.94982429199219,16.15384671815015,-19.74259320441702,0.796323667069753,6,0.8800001144409215,0.9600000381469762,-1.257499217987057,-1.1049995422363246,0.4200000762939524,2,-0.01948969703908776,-1.2162103646120712,28.20000076293945,3.555594409299287,28.5,-1.49572476798002,28.670000076293945,-0.01948969703908776
8804,2001-06-21,28.63999938964844,28.65999984741211,28.0,28.0,3504300.0,0.01488306472407297,-1.0625014901175405,2.909097214395388,38.2932094153826,36.681674554839226,0.6701293642031452,1.1713816179355199,-0.5165846339319806,-0.34854909978396265,28.65701356375805,0.6599998474121094,-0.22692166873989805,-0.9745005607604931,-2.611886002328095,0.6628848808071091,-1.7931932815442941,-0.155807839976692,1.340238266235346,40.38462420187092,1.7357995121235206,0.8186927207838005,6,0.4600000381469691,0.5399999618530238,-1.5374989509582555,-1.5899991989135778,0.2600002288818324,3,-0.03910610879026688,-1.2903226798827552,28.21999931335449,-1.2162103646120712,28.20000076293945,3.555594409299287,28.5,-0.03910610879026688
8805,2001-06-22,28.1200008392334,28.43000030517578,27.809999465942386,28.399999618530273,4046300.0,-0.01815637435393902,2.6470621234390395,-0.4374985098824571,37.960955164845224,35.28833684273302,1.096987182364355,1.56362499524392,0.04829505618563701,0.15195373273368062,26.378647431322182,0.8299999237060547,-0.41909988964558664,-1.3624991416931138,-3.0363081930348272,0.3113099096485996,-2.1994036673639705,-0.5255946160222571,1.6858177431445291,32.0001602172848,-10.009425460095343,0.836904525670856,6,0.9799985885620117,1.1099987030029297,-0.9400005340576172,-1.0700006484985352,1.0199985504150426,4,-0.012446670377811664,-1.0625014901175405,28.63999938964844,-1.2903226798827552,28.21999931335449,-1.2162103646120712,28.20000076293945,-0.012446670377811664
8806,2001-06-25,27.79999923706055,28.190000534057614,27.65999984741211,27.96999931335449,3658300.0,-0.011379857490131262,-1.3555645978239057,0.6071457765667321,33.05261154384546,34.26671779018341,1.2138597586774722,1.7604494796088979,0.40522664090481797,0.4519976198880933,24.045391505286663,0.5300006866455043,-0.6097619884577554,-1.5470006942748995,-3.307121577770438,0.21312018922063913,-2.427061136022669,-0.6669402525271302,1.8453537976919883,12.280654789790264,-30.848322749001902,0.8800604417477693,6,1.230000495910641,1.5100002288818324,-0.2999992370605504,-0.7499990463256871,1.5799999237060511,0,0.02122302765394868,2.6470621234390395,28.1200008392334,-1.0625014901175405,28.63999938964844,-1.2903226798827552,28.21999931335449,0.02122302765394868
8807,2001-06-26,27.540000915527344,27.979999542236328,27.0,27.959999084472656,9066300.0,-0.009352457865775765,3.2608760552634632,2.470576355619486,27.118614616452845,32.0287554075157,1.249382149288916,1.86315734662438,0.6892566465089658,0.6954332169006747,21.72407716124301,0.9799995422363281,-0.678306500104167,-1.6464990615844712,-3.452760264692266,0.15976214152332346,-2.5496296631383686,-0.7433684600305739,1.9068168004911534,32.530178624364886,-10.308043145146748,0.9031306015538979,6,1.159998893737793,1.4399986267089844,0.534998893737793,-0.21500110626220703,1.6099987030029297,1,0.0639069812281996,-1.3555645978239057,27.79999923706055,2.6470621234390395,28.1200008392334,-1.0625014901175405,28.63999938964844,0.0639069812281996
8808,2001-06-27,27.51000022888184,27.75,27.149999618530273,27.420000076293945,2946800.0,-0.0010893495151842458,1.1052656235360254,-0.21428701180745624,23.903493086482115,30.268746409517284,0.9935102142160694,1.7314790291651256,0.7450477593512552,0.7021417250477171,19.380792925815417,0.6000003814697266,-0.8191182288685468,-1.5174997329711886,-3.326353407180747,0.2913539412383699,-2.421926570075968,-0.6130728958664093,1.6431993612144389,30.722908178390178,-9.36641137055144,0.9044268371047792,6,0.9299993515014613,1.4699993133544886,0.5999994277954066,-0.1500005722045934,1.5,2,0.05161759594618731,3.2608760552634632,27.540000915527344,-1.3555645978239057,27.79999923706055,2.6470621234390395,28.1200008392334,0.05161759594618731
8809,2001-06-28,27.68000030517578,27.989999771118164,27.53000068664551,27.559999465942386,2710400.0,0.006179573786970094,-4.111146432696647,1.3333403975754599,29.370610094104876,30.045868475863266,0.5208539765782874,1.430024272962683,0.5930291427990824,0.5107192411469583,17.62124459057033,0.4799995422363246,-0.9174043015247335,-1.2174996376037583,-3.021049781642134,0.5860505064346171,-2.119274709622946,-0.3157245655845706,1.2148153341089447,47.552458745258306,6.545552399546679,0.9017750720191875,6,0.2199993133544922,1.2249994277954102,1.0899991989135742,0.17499923706054688,1.1199989318847692,3,0.034682047467071486,1.1052656235360254,27.51000022888184,3.2608760552634632,27.540000915527344,-1.3555645978239057,27.79999923706055,0.034682047467071486
8810,2001-06-29,27.059999465942386,27.790000915527344,27.0,27.790000915527344,14439500.0,-0.02239887400281071,1.1643817720540013,-6.083302868950321,17.977515568469343,29.05455032602459,0.9928700725089001,1.9408213888452828,1.2248224897799176,1.0947769227643107,16.580436832883024,0.7900009155273438,-1.0900107021592653,-1.7050004959106424,-3.6416767358968087,0.23167574407552394,-2.673338615903724,-0.736662375917561,1.607438296628171,5.041969665156596,-31.577547758401796,0.968338119993083,6,0.8400001525878871,1.845000267028805,1.7449998855590785,0.7950000762939418,1.739999771118164,4,0.06799705058766548,-4.111146432696647,27.68000030517578,1.1052656235360254,27.51000022888184,3.2608760552634632,27.540000915527344,0.06799705058766548
8811,2001-07-02,27.399999618530273,27.540000915527344,27.20000076293945,27.20000076293945,3917800.0,0.012564676988106038,-2.4000209809549298,-0.27397049102372784,24.30703035084646,28.90688660018778,0.5368848813887652,1.535414223912987,0.9130591953445588,0.7325808315095514,16.246385503166156,0.4800014495849574,-1.2370961283523734,-1.2735003471374498,-3.2889904622461543,0.7419897679712548,-2.281245404691802,-0.26575528958309746,1.0673456125318168,40.40401121290061,6.274467607364102,1.007745057554352,7,0.43000030517578125,1.505000114440918,1.4825000762939453,0.4549999237060547,1.0200004577636719,0,0.06350364216579862,1.1643817720540013,27.059999465942386,-4.111146432696647,27.68000030517578,1.1052656235360254,27.51000022888184,0.06350364216579862
8812,2001-07-03,27.239999771118164,27.59000015258789,26.920000076293945,27.57999992370605,1709900.0,-0.005839410570790848,2.7222163353537066,-1.7000104904774596,20.38625054795368,28.041143376486957,0.6105988437258638,1.6068938722817627,1.1042098357263512,0.8681113158565701,15.844410380817726,0.6700000762939453,-1.240206109806195,-1.3250001907348619,-3.4061181916325793,0.7561178101628556,-2.3655591911837206,-0.2844411902860031,1.0512640322164764,29.90652206464309,1.3910126092664044,1.0405590004488594,7,0.5500001907348633,1.625,1.6524996757507324,0.6149997711181641,1.0500011444091797,1,0.07856091804807663,-2.4000209809549298,27.399999618530273,1.1643817720540013,27.059999465942386,-4.111146432696647,27.68000030517578,0.07856091804807663
8813,2001-07-05,27.059999465942386,27.38999938964844,27.03000068664551,27.31999969482422,2010900.0,-0.006607940774163601,-1.2500074506321617,0.7647062123439036,19.79165383510407,25.98541497867823,0.6802885799304477,1.6643005417494834,1.3177800925672685,1.0156409434855185,14.7369581493653,0.3599987030029297,-1.215351992592268,-1.3730004310607882,-3.4856598659265323,0.739659003804956,-2.429330148493662,-0.3166707136279143,1.0392874156065552,13.084058839048582,-9.706286809376971,1.0563297174328723,7,0.6150007247924769,1.8050003051757777,1.8324999809265101,0.7950000762939418,1.0300006866455043,3,0.07723577952092553,2.7222163353537066,27.239999771118164,-2.4000209809549298,27.399999618530273,1.1643817720540013,27.059999465942386,0.07723577952092553
8814,2001-07-06,26.54999923706055,27.059999465942386,26.04999923706055,27.03000068664551,5248900.0,-0.01884701548215917,2.7407484591067233,1.8461577962806988,23.631820849605532,24.393288943651598,0.9640221046938251,2.0145326875349348,1.850958103121382,1.488757524100091,14.07069147963535,1.010000228881836,-1.1700134021946234,-1.7160006523132303,-3.871330930069707,0.4393296254432464,-2.7936657911914686,-0.638335513434992,1.3841874917526908,28.735604464506963,4.467088967312556,1.077665138878238,7,0.5700006484985316,1.8100004196166957,2.3675003051757777,1.3050003051757777,1.4700012207031214,4,0.09265540725091359,-1.2500074506321617,27.059999465942386,2.7222163353537066,27.239999771118164,-2.4000209809549298,27.399999618530273,0.09265540725091359
8815,2001-07-09,26.56999969482422,26.71999931335449,26.29999923706055,26.53000068664551,2696000.0,0.0007533129317665033,1.4706014350067698,-0.08333101538191814,25.064588658221723,23.505730845248962,0.7834165940901912,1.863236039623132,1.8542009365660448,1.4289008531723795,14.371663158569154,0.4200000762939382,-1.157238227647543,-1.5520001411438002,-3.758484325408844,0.6544840431212435,-2.655242233276322,-0.44875804901127836,1.0627170353085909,33.766243417173904,8.094098241318548,1.1032420921325228,7,0.4499998092651367,1.6800003051757812,2.6024999618530273,1.2849998474121094,1.4200000762939453,0,0.08392922724311247,2.7407484591067233,26.54999923706055,-1.2500074506321617,27.059999465942386,2.7222163353537066,27.239999771118164,0.08392922724311247
8816,2001-07-10,26.899999618530273,27.31999969482422,26.649999618530273,26.86000061035156,5415900.0,0.012420019853080388,-1.913037529076638,1.0000000000001776,33.333317031206676,24.19625333577716,0.3490303211324033,1.3662190346856775,1.5488567405090308,1.0725343831537621,14.316529722884516,0.75,-1.23846372598587,-1.071500205993651,-3.172580358517017,1.029579946529715,-2.122040282255334,-0.020960129731967925,0.4794823127109744,55.194797152354845,26.292334953470863,1.050540076261682,7,0.11999988555908203,1.3500003814697266,2.3975000381469727,0.9549999237060547,1.5900001525878906,1,0.07063195708082648,1.4706014350067698,26.56999969482422,2.7407484591067233,26.54999923706055,-1.2500074506321617,27.059999465942386,0.07063195708082648
8817,2001-07-11,26.63999938964844,27.040000915527344,26.190000534057614,26.20000076293945,5751000.0,-0.009665436154977836,-2.6956611878658796,11.000238424490163,30.91788129568826,24.975629803466735,0.5229314648304282,1.4509447253109435,1.818427049805294,1.2911357664688516,14.350161365689376,0.8500003814697301,-1.295436964997755,-1.1730004310607889,-3.1655878543399325,0.8195869922183547,-2.169294142700359,-0.17670671942121885,0.6800003051757777,44.029857119676144,12.956499147872798,0.9962937116395711,7,0.3800001144409144,1.610000610351559,2.6725001335144007,1.215000152587887,3.0600013732910085,2,0.06681684412264532,-1.913037529076638,26.899999618530273,1.4706014350067698,26.56999969482422,2.7407484591067233,26.54999923706055,0.06681684412264532
8818,2001-07-12,27.0,27.229999542236328,26.20000076293945,26.6299991607666,3423200.0,0.013513536734218068,1.4819249975296471,0.8409136228466264,29.901977283861797,25.034670602328614,0.09273110147085006,0.9008551930666471,1.463350432696405,0.8891740162051178,14.000479332537191,1.0299987792968786,-1.295731268017672,-0.6629998207092278,-2.397323347952092,1.0713237065336365,-1.53016158433066,0.20416194291220435,-0.9500007629394496,74.8031827179257,43.05254912847015,0.8671617636214327,7,-0.07999992370605469,1.25,2.2549996376037598,0.8549995422363281,3.0,3,0.04777781168619799,-2.6956611878658796,26.63999938964844,-1.913037529076638,26.899999618530273,1.4706014350067698,26.56999969482422,0.04777781168619799
8819,2001-07-13,27.649999618530273,27.690000534057614,26.82999992370605,26.82999992370605,4014100.0,0.024074059945565773,-1.0975632449129415,2.2162103646120714,44.418041602824104,27.972506828368033,-0.6280140318818113,0.07264759478339045,0.8333441504243879,0.19705418384469553,13.251964211466124,0.8600006103515625,-1.2284792500200865,0.10249977111816477,-1.2543215507373056,1.459321092973635,-0.5759108898095704,0.7809104320458999,-1.5764003753662088,97.33327229817732,62.90374714065657,0.6784106609277358,7,-0.7799997329711914,0.5749998092651367,1.6050000190734863,0.2049999237060547,2.399999618530277,4,0.015913220257794958,1.4819249975296471,27.0,-2.6956611878658796,26.63999938964844,-1.913037529076638,26.899999618530273,0.015913220257794958
8820,2001-07-16,27.6299991607666,27.88999938964844,27.29999923706055,27.29999923706055,3607200.0,-0.0007233438712335172,-2.57575932722604,0.4024390811228179,47.82608695652168,30.58573534010972,-0.579608186667933,0.011319227973981327,0.8944723930789458,0.18652555004581828,14.179523048279915,0.5900001525878906,-1.1442321540701492,0.13449935913086009,-1.1167988088780767,1.3857975271397969,-0.4911497248736083,0.7601484431353285,-1.4917438659667965,84.70585859356491,45.51352146199097,0.6256490840044682,7,-0.6599998474121058,0.5950002670288086,1.6250004768371582,0.22500038146972656,2.3700008392333984,0,0.014115139661345255,-1.0975632449129415,27.649999618530273,1.4819249975296471,27.0,-2.6956611878658796,26.63999938964844,0.014115139661345255
8821,2001-07-17,27.71999931335449,27.88999938964844,27.31999969482422,27.60000038146973,2664800.0,0.003257334611710183,1.4782644751463456,0.36363321099324886,52.406393385688446,34.143528988746915,-0.6922391559487515,-0.14768466989064066,0.8500728320771742,0.06014221191051661,14.818798940348831,0.5699996948242223,-1.1078470561114528,0.26349954605102255,-0.9016304967191466,1.4286295888211917,-0.31906547533406027,0.8460645674361054,-1.4766393728637652,89.99998878029423,47.900933544250606,0.582565021385084,7,-0.7499999999999929,0.5050001144409215,1.5125002861022985,0.2600002288818395,2.5300006866455114,1,0.0097402764953749,-2.57575932722604,27.6299991607666,-1.0975632449129415,27.649999618530273,1.4819249975296471,27.0,0.0097402764953749
8822,2001-07-18,27.70000076293945,27.8799991607666,27.56999969482422,27.70000076293945,3068500.0,-0.0007214484455417836,-1.3845916840283523,0.0,52.546923059222316,37.783003346982284,-0.6706538554519561,-0.17609391894434623,0.9179916460499307,0.04231386604660514,15.82079422220051,0.3099994659423828,-0.9553261613970179,0.26850099563598206,-0.849980783906517,1.3869827751784811,-0.29073989413526746,0.8277418854072316,-1.357842455499263,88.75746857386599,43.35144017569954,0.5592408897712501,7,-0.7300014495849538,0.5249986648559606,1.5324988365173375,0.27999877929687855,3.139999389648441,2,0.028519819004325653,1.4782644751463456,27.71999931335449,-2.57575932722604,27.6299991607666,-1.0975632449129415,27.649999618530273,0.028519819004325653
8823,2001-07-19,27.670000076293945,27.940000534057614,27.51000022888184,27.8799991607666,3008600.0,-0.00108305724979052,1.6060479955611173,-100.0,49.86072112613199,40.69732559992966,-0.6090757725835978,-0.19964645997274388,1.0036443796742454,0.037761320255498276,16.61632038076968,0.43000030517577414,-0.8505934887739137,0.26600027084350586,-0.7964975793862088,1.3284981210732205,-0.26524865427135325,0.797249195958365,-1.234971303921263,75.67564781084643,29.27950590494821,0.5312489251148574,7,-0.6049995422363317,0.5549993515014648,1.5274996757507324,0.3549995422363281,2.8199996948242188,3,0.07336467947409564,-1.3845916840283523,27.70000076293945,1.4782644751463456,27.71999931335449,-2.57575932722604,27.6299991607666,0.07336467947409564
8824,2001-07-20,27.520000457763672,27.75,27.45000076293945,27.5,2961600.0,-0.005421019809059735,-4.0000317894265995,-0.09524069028156222,57.371808783460374,44.287016724956175,-0.3430912808490234,-0.1453064914948854,1.187745763256462,0.14927025814381523,17.68902293049094,0.2999992370605504,-0.7112952199590516,0.17200059890747,-0.7206977690942438,1.0646989669091838,-0.2743485850933851,0.6183497829083251,-0.9645739444561947,34.37512107168917,-16.539381295589507,0.4463491840008563,7,-0.45499992370605824,0.7049989700317383,1.6224994659423828,0.654998779296875,2.75,4,0.09011626093693237,1.6060479955611173,27.670000076293945,-1.3845916840283523,27.70000076293945,1.4782644751463456,27.71999931335449,0.09011626093693237
8825,2001-07-23,27.770000457763672,28.68000030517578,27.690000534057614,27.96999931335449,6509700.0,0.009084302174474423,-4.500018543733983,-9.999713904253113,56.105623026162185,46.817272946617905,-0.45256198761056154,-0.44572461520496276,0.9848046813058495,-0.12777880910763173,18.414212810009584,1.1599998474121094,-0.5365592809504669,0.43950061798095774,-0.4017138256132675,1.280715061575183,0.018893396183845113,0.8601078397780704,-1.1038080227961835,33.088276542988254,-18.364428727616236,0.420607221797112,7,-0.33500003814697266,0.19499874114990234,1.3724994659423828,0.404998779296875,2.119998931884769,0,0.08210294352586,-4.0000317894265995,27.520000457763672,1.6060479955611173,27.670000076293945,-1.3845916840283523,27.70000076293945,0.08210294352586
8826,2001-07-24,28.38999938964844,28.59000015258789,27.989999771118164,28.239999771118164,8264900.0,0.022326212519432564,1.1818150291823735,-0.7500023841994646,66.47564031446674,50.76813505981551,-0.9375733575807779,-1.0743377293322673,0.393281890122946,-0.7684623853895296,18.98308451288287,0.8199996948242188,-0.3449339762151702,1.0299995422363324,0.08453915662087752,1.9754599278517873,0.557269349428605,1.5027297350440598,-1.5224261676601252,76.4226810198585,21.325629954583334,0.4727301928077277,7,-0.9499988555908239,-0.9650001525878906,0.7950005531311,-0.21500015258789418,1.610000610351559,1,0.056710131911401174,-4.500018543733983,27.770000457763672,-4.0000317894265995,27.520000457763672,1.6060479955611173,27.670000076293945,0.056710131911401174
8827,2001-07-25,29.29999923706055,29.440000534057614,28.45000076293945,28.53000068664551,7503800.0,0.032053535293273594,-1.129035433676419,5.133336724183849,76.54028596674803,55.95016935791398,-1.5986913745491513,-1.9454674446059421,-0.47740280910986854,-1.688317114244171,19.162589464726253,1.0500011444091726,-0.12770386666712596,1.8519994735717802,0.5687207442494895,3.135278202894071,1.2103601089106348,2.4936388382329255,-2.2511833067534894,92.96475813570582,31.208600959744857,0.641639364661146,7,-1.164999008178718,-1.5549993515014684,-0.149999618530277,-1.1250000000000036,0.7200012207031214,2,0.032423235074280354,1.1818150291823735,28.38999938964844,-4.500018543733983,27.770000457763672,-4.0000317894265995,27.520000457763672,0.032423235074280354
8828,2001-07-26,28.93000030517578,29.10000038146973,28.709999084472656,28.96999931335449,3571200.0,-0.012627950222495965,1.5999987284390575,-0.0519468616624634,79.16669393677887,59.8111307283534,-1.0349693637116246,-1.5427275310133517,-0.06351807549780375,-1.325794150495721,19.351795087218633,0.5900001525878942,0.03345975546126567,1.4110005378723152,-0.03369807927867541,2.8556991550233057,0.6886512292968199,2.1333498464478104,-1.5942422224186537,74.37184484723495,8.090211300449425,0.722349308575495,7,-0.5600004196166992,-1.1850004196166992,0.24499940872192383,-0.590001106262207,1.1000003814697301,3,0.06602142506961517,-1.129035433676419,29.29999923706055,1.1818150291823735,28.38999938964844,-4.500018543733983,27.770000457763672,0.06602142506961517
8829,2001-07-27,28.63999938964844,28.920000076293945,28.60000038146973,28.70000076293945,2585100.0,-0.010024227876536118,-3.5714441416895544,1.5000715273472447,73.79310828657779,62.69635532058186,-0.6590778135239681,-1.2407312272288955,0.26145602712899674,-1.049661929533972,19.870867502879477,0.32999992370605113,0.24057948285497588,1.0729996681213407,-0.45557868869352447,2.601578024936206,0.30871048971390636,1.837288846528775,-1.0517322127352564,54.285648890904426,-15.443518190575517,0.7642891784074326,7,-0.2599992752075231,-0.894999504089359,0.49999999999999645,-0.2849998474121129,2.1400012969970703,4,0.0645949867631066,1.5999987284390575,28.93000030517578,-1.129035433676419,29.29999923706055,1.1818150291823735,28.38999938964844,0.0645949867631066
8830,2001-07-30,28.899999618530273,29.04999923706055,28.45000076293945,28.60000038146973,2095400.0,0.00907822047565432,1.0,-4.999872846335329,73.36449264511904,65.02503301607415,-0.8045951227542574,-1.429085299017622,0.014380969795197984,-1.314974532953677,19.70958574540253,0.5999984741211009,0.44819468034394916,1.2409998893737786,-0.37791335589162856,2.8599131346391857,0.4315432667410768,2.0504565120064804,-1.0895244387597565,62.75857714497699,-8.445195562649069,0.8094566226327033,7,-0.45499897003174183,-1.1549997329711914,0.23999977111816406,-0.4499998092651367,1.8500003814697266,0,0.04740487395560278,-3.5714441416895544,28.63999938964844,1.5999987284390575,28.93000030517578,-1.129035433676419,29.29999923706055,0.04740487395560278
8831,2001-07-31,29.13999938964844,29.5,29.01000022888184,29.1299991607666,4359300.0,0.008304490459726033,-2.920028076386164,0.033334181046004885,79.34273456591689,68.00234540570688,-0.9185840777236685,-1.6148384797892241,-0.2515475952612398,-1.573315451683559,19.73558872760698,0.6000003814697266,0.5537822264235643,1.3939996719360401,-0.3485984749006299,3.13659781877271,0.5227005985177051,2.265298745354375,-1.1339811673634728,65.71420267319692,-8.558127082336654,0.8712990734183348,7,-0.6649990081787145,-1.3649997711181676,0.025000095367428088,-0.5349998474121129,1.2600002288818324,1,0.025737817972172783,1.0,28.899999618530273,-3.5714441416895544,28.63999938964844,1.5999987284390575,28.93000030517578,0.025737817972172783
8832,2001-08-01,29.3799991607666,29.5,29.15999984741211,29.290000915527344,3745000.0,0.008236093896536456,1.0606074617807704,8.99961853900119,78.74396869734925,71.21159513584213,-1.000419652086542,-1.7774240386043445,-0.5171562571089368,-1.8248585087167157,19.447636875245827,0.36000061035155895,0.6582659911521489,1.5269994735717773,-0.3429297565001015,3.396928703643656,0.5920348585358362,2.4619640886077185,-1.1648234896015275,88.57134034027129,13.772708667224492,0.9349646150359396,8,-0.904998779296875,-1.6049995422363281,-0.20999956130981445,-0.7749996185302734,0.5799999237060547,2,0.02110282018187859,-2.920028076386164,29.13999938964844,1.0,28.899999618530273,-3.5714441416895544,28.63999938964844,0.02110282018187859
8833,2001-08-02,29.149999618530273,29.479999542236328,28.899999618530273,29.25,2611000.0,-0.007828439373935181,1.0714302744200463,-1.1111370138815302,70.16130438126493,72.63265020226487,-0.6016771872433821,-1.4575479477355202,-0.33659847005577603,-1.5936460951593538,18.9781961405457,0.5799999237060547,0.7388134244857021,1.1924999237060554,-0.7238547426827786,3.1088545900948894,0.2343225905116384,2.1506772569004724,-0.7549485413283108,66.66660611587254,-5.063369893647078,0.9581773331944178,8,-0.5549993515014648,-1.375,-0.309999942779541,-0.5450000762939453,-0.22999954223632812,3,0.0298456552527826,1.0606074617807704,29.3799991607666,-2.920028076386164,29.13999938964844,1.0,28.899999618530273,0.0298456552527826
8834,2001-08-03,29.01000022888184,29.1299991607666,28.79999923706055,29.0,1728200.0,-0.004802723549932386,1.6400195313989843,-0.10000190734139242,67.96878104411553,73.95077887092634,-0.2548998200845425,-1.1845336210851904,-0.2403051557531093,-1.4490841481793346,17.43576826520129,0.350000381469723,0.8264216053797782,0.9295004844665549,-0.9211376317518827,2.7801386006849924,0.00418142635733787,1.8548195425757719,-0.4602563024881512,53.33332122317498,-16.063149040900242,0.9253190581092184,8,-0.26500034332275746,-1.235000610351566,-0.30000066757202504,-0.40500068664551137,-0.6300010681152379,4,0.035160305057432506,1.0714302744200463,29.149999618530273,1.0606074617807704,29.3799991607666,-2.920028076386164,29.13999938964844,0.035160305057432506
8835,2001-08-06,28.79999923706055,29.07999992370605,28.60000038146973,28.899999618530273,2053300.0,-0.007238917275575019,1.08695003171997,-9.999809269498286,63.636372393709905,73.6353046575089,0.1302707855796683,-0.8420742477157184,-0.09411532747347806,-1.2317036373854116,15.685315556972853,0.479999542236321,0.9340285280243315,0.6079995155334501,-1.1243864903698828,2.340385521436783,-0.2581934874182181,1.4741925184851183,0.7000007629394496,22.22210448460248,-42.727094568300174,0.8661930029516673,8,0.17500114440917613,-1.024999618530277,-0.397499561309818,-0.1949996948242223,-0.7899990081787109,0,0.0687500521540656,1.6400195313989843,29.01000022888184,1.0714302744200463,29.149999618530273,1.0606074617807704,29.3799991607666,0.0687500521540656
8836,2001-08-07,28.79999923706055,28.959999084472656,28.559999465942386,28.6299991607666,2104100.0,0.0,-1.5806471460478184,-1.6999942779760253,63.95937636455363,72.23742581282063,0.21740819756914576,-0.7298525830243996,-0.15118265870038528,-1.219299392502105,14.882134230097302,0.3999996185302699,1.0355382775288149,0.5129995346069371,-1.1269886082327787,2.152987677446653,-0.306994536812919,1.3329936060267933,0.6820007705688447,25.53187603864215,-34.9018535961706,0.8199940714198577,8,0.17500114440917613,-1.024999618530277,-0.397499561309818,-0.1949996948242223,-0.2999992370605504,1,0.06770836161794547,1.08695003171997,28.79999923706055,1.6400195313989843,29.01000022888184,1.0714302744200463,29.149999618530273,0.06770836161794547
8837,2001-08-08,28.420000076293945,28.899999618530273,28.290000915527344,28.61000061035156,2850400.0,-0.013194415653928648,-1.711112241394657,-1.117649698751204,58.74126464858078,69.96793366968753,0.5134465524118532,-0.2209932397581582,0.1584198489592623,-0.8171640466901593,13.409537362829155,0.6099987030029297,1.1260095437126871,0.04400033950805593,-1.4012877733061053,1.4892884523222172,-0.6786437168990247,0.7666443959151366,1.0251199096679677,10.924311831024744,-45.615878380129665,0.7226440564070801,8,0.47500038146972656,-0.6450004577636719,-0.052500247955322266,0.1849994659423828,-1.0499992370605469,2,0.06966923071502418,-1.5806471460478184,28.79999923706055,1.08695003171997,28.79999923706055,1.6400195313989843,29.01000022888184,0.06966923071502418
8838,2001-08-09,28.290000915527344,28.5,28.0,28.31999969482422,2872500.0,-0.004574213948543848,1.5641065769396298,0.15788786829293072,59.01640589125513,68.326077847985,0.6069409906607284,0.011177869822958542,0.21699458657301562,-0.6636438374866991,12.265082226876343,0.5,1.1247789528998595,-0.1504988670349121,-1.4444434372679673,1.143445703198143,-0.7974711521514415,0.49647341808161727,1.0858119262084962,25.663816894395257,-32.28881507774021,0.6469722851165284,8,0.45999908447265625,-0.5150012969970703,0.03749895095825195,0.3149986267089844,-1.2100009918212926,3,0.05903139324497908,-1.711112241394657,28.420000076293945,-1.5806471460478184,28.79999923706055,1.08695003171997,28.79999923706055,0.05903139324497908
8839,2001-08-10,28.09000015258789,28.21999931335449,27.690000534057614,28.04999923706055,3318800.0,-0.00706966265348119,2.5333341810460763,-1.3334181078330454,53.79146790906552,66.15129732175684,0.8054181123214832,0.2591176177817971,0.3549918258710463,-0.43130629044941315,11.959000609440523,0.6000003814697301,0.9789620793224145,-0.3724996566772454,-1.6241233662513501,0.8791240528968594,-0.9983115114642978,0.253312198109807,1.1757476618090834,28.776963609418992,-30.985701454183776,0.6258118547870524,8,0.505000114440918,-0.3150005340576172,0.17999982833862305,0.5149993896484375,-1.370000839233402,4,0.02954787893191191,1.5641065769396298,28.290000915527344,-1.711112241394657,28.420000076293945,-1.5806471460478184,28.79999923706055,0.02954787893191191
8840,2001-08-13,28.020000457763672,28.489999771118164,27.90999984741211,28.01000022888184,1861200.0,-0.0024919791542887815,-4.523782708603918,0.2499999999999334,44.959140102362774,62.330897936917495,0.8241285302664672,0.379279165478124,0.37927188282023394,-0.32713249567214575,11.769816570271107,0.5799999237060547,0.8412366238753286,-0.46199941635131836,-1.6704183372640067,0.74641950456137,-1.0662088768076643,0.14221004410502758,1.0881726285993665,25.984275619701492,-30.362712738796525,0.6042094604563447,8,0.5749998092651367,-0.17500019073486328,-0.2800006866455078,0.4849987030029297,-1.6800003051757812,0,0.012847919240600358,2.5333341810460763,28.09000015258789,1.5641065769396298,28.290000915527344,-1.711112241394657,28.420000076293945,0.012847919240600358
8841,2001-08-14,27.989999771118164,28.170000076293945,27.770000457763672,28.170000076293945,3386800.0,-0.001070688299621203,3.444432670707413,-17.999618539010783,26.523298716196578,56.52860127234498,0.7530365882565775,0.4538119226731183,0.3777358684690597,-0.25416297491700846,11.647743231627711,0.39999961853027344,0.7371808872474368,-0.5055001258850105,-1.6837313251059776,0.6727310733359566,-1.094615725495494,0.08361547372547307,0.9763560600143322,24.793344136396243,-25.809633197386844,0.5891155996104828,8,0.5950002670288086,-0.14499950408935547,-0.35500001907348633,0.5149993896484375,-1.739999771118164,1,0.0007145572678537437,-4.523782708603918,28.020000457763672,2.5333341810460763,28.09000015258789,1.5641065769396298,28.290000915527344,0.0007145572678537437
8842,2001-08-15,28.489999771118164,28.70000076293945,28.04999923706055,28.059999465942386,6460100.0,0.017863522832748613,-1.8888907726868278,-2.388886534141463,42.46574447669081,53.4513168385034,0.1268537042449367,0.0168976022441214,-0.15444384293665792,-0.7060940410039009,11.418628578285093,0.7100009918212855,0.6245240960488978,-0.04500007629394531,-1.1623364824828073,1.0723363298949167,-0.6036682793883763,0.5136681268004857,0.34872053030684214,79.20782730378426,30.305615387057344,0.5586682030944314,8,-0.07999992370605469,-0.6449995040893555,-0.8550000190734863,0.0149993896484375,-1.489999771118164,2,0.0003510083875808423,3.444432670707413,27.989999771118164,-4.523782708603918,28.020000457763672,2.5333341810460763,28.09000015258789,0.0003510083875808423
8843,2001-08-16,29.70000076293945,29.79999923706055,28.60000038146973,28.649999618530273,7375200.0,0.042471077625206854,-1.0869552237320816,2.4418613935168056,63.802100666280495,52.98835235207728,-1.1140827292823658,-1.0890597416716794,-1.3925767314946107,-1.8652921292972344,11.779447691618138,1.3099994659423864,0.48608118724840566,1.0635008811950648,-0.09117386923492177,2.2181756316250514,0.4861635059800733,1.6408382564100563,-2.010000228881836,95.26073291046181,45.096336773503786,0.5773373752149926,8,-0.9550008773803675,-1.7000007629394496,-2.065001010894772,-1.195001602172848,-2.5600013732910085,3,-0.07845117386708944,-1.8888907726868278,28.489999771118164,3.444432670707413,27.989999771118164,-4.523782708603918,28.020000457763672,-0.07845117386708944
8844,2001-08-17,30.0,30.06999969482422,29.36000061035156,29.5,7711000.0,0.010100984153337045,1.2187492549412409,0.47618995718461277,64.175265713877,53.04822938765141,-1.4068249292192085,-1.2582483747410826,-1.7239270274526994,-2.1127072462164485,12.176864452709255,0.7099990844726598,0.3375723084588884,1.2395001411438002,0.05734402233804303,2.4216562599495575,0.6484220817409216,1.8305782005466789,-2.2677994918823288,96.95653399808602,46.38647365146973,0.5910780594028779,8,-1.119999885559082,-1.5500001907348633,-2.4149999618530273,-1.4950008392333984,-2.670000076293949,4,-0.09733333587646498,-1.0869552237320816,29.70000076293945,-1.8888907726868278,28.489999771118164,3.444432670707413,27.989999771118164,-0.09733333587646498
8845,2001-08-20,30.04999923706055,30.09000015258789,29.79999923706055,30.0,2765900.0,0.0016666412353516513,3.4615158895506952,0.09999847412110086,62.33062582768107,52.86725710577668,-1.4090405620976867,-1.189672917625625,-1.7911580778158296,-2.108499430383791,13.052118092121573,0.2900009155273402,0.25665785954095455,1.1754994392395055,-0.04363675495591224,2.3946356334349232,0.5659313421417984,1.7850675363372126,-2.224286761474616,98.27582237977963,47.571585578724054,0.6095680970977082,8,-1.1599988937377965,-1.3549995422363317,-2.5024995803833043,-1.5450000762939489,-2.429998397827152,0,-0.1108153080948896,1.2187492549412409,30.0,-1.0869552237320816,29.70000076293945,-1.8888907726868278,28.489999771118164,-0.1108153080948896
8846,2001-08-21,30.0,30.46999931335449,29.899999618530273,30.0,4782000.0,-0.001663868164059279,-4.699975204562325,0.0,58.85715967296035,52.88013433070773,-1.3085257676944515,-1.0676089167716682,-1.7741563464132923,-2.023353798182889,14.115285544173823,0.5699996948242152,0.1900924086473097,1.0450001716613784,-0.24970946831736995,2.3397098116401267,0.3976453516720042,1.6923549916507525,-2.0384302637939484,80.57854138276475,33.23229457213968,0.6473548199893744,8,-0.9200000762939489,-1.1050004959106445,-2.402500629425049,-1.4950008392333984,-1.3500003814697266,1,-0.12199999491373703,3.4615158895506952,30.04999923706055,1.2187492549412409,30.0,-1.0869552237320816,29.70000076293945,-0.12199999491373703
8847,2001-08-22,30.25,30.45000076293945,29.979999542236328,30.0,3172700.0,0.008333333333333304,-2.241377495987979,100.0,65.62501185320126,53.61442388203509,-1.42108351865107,-1.3099498590185945,-2.051705362906482,-2.2373548724894334,14.169656827787158,0.47000122070312145,0.1641584842345054,1.2475001335144036,-0.1648642727514158,2.659864539780223,0.5413179303814957,1.9536823366473115,-2.087755897622074,88.23532411685643,41.54293241284598,0.706182203132909,8,-1.1700000762939489,-1.289999961853031,-2.652500629425049,-1.7450008392333984,-1.3199996948242188,2,-0.1322314049586777,-4.699975204562325,30.0,3.4615158895506952,30.04999923706055,1.2187492549412409,30.0,-0.1322314049586777
8848,2001-08-23,30.84000015258789,30.95000076293945,30.10000038146973,30.1200008392334,4080500.0,0.019504137275632827,-1.2368424354826992,2.8799972534179688,73.04786196750962,55.75402322186221,-1.8006885091159575,-1.84406709904475,-2.6690919019338892,-2.788996854896965,14.402288572827054,0.8500003814697195,0.154654025088945,1.7420002937316887,0.10918426189932973,3.3748163255640478,0.9255922778155075,2.55840830964787,-2.493135633331839,93.08172328332664,45.27836817116496,0.8164080159161798,8,-1.4799995422363281,-1.639999389648441,-3.2425007820129395,-2.335000991821289,-1.9500007629394496,3,-0.12451362300871005,-2.241377495987979,30.25,-4.699975204562325,30.0,3.4615158895506952,30.04999923706055,-0.12451362300871005
8849,2001-08-24,30.489999771118164,31.0,30.209999084472656,30.70000076293945,4941600.0,-0.0113489098488333,-1.0519441272420567,-0.2916683223528178,70.55962369066962,58.59852139834076,-1.2007143231060908,-1.4212302210710703,-2.34982004351901,-2.388712066620897,14.853803604941909,0.7900009155273438,0.19367465805263606,1.2994998931884751,-0.43076891318466437,3.0297686995616147,0.4343654900019054,2.164634296375045,-1.8828216274937724,57.50000794728079,6.193907828687642,0.8651344031865706,8,-1.1049995422363281,-1.2649993896484375,-2.8449997901916504,-1.9850006103515625,-2.129999160766605,4,-0.10987210254566915,-1.2368424354826992,30.84000015258789,-2.241377495987979,30.25,-4.699975204562325,30.0,-0.10987210254566915
8850,2001-08-27,30.270000457763672,30.46999931335449,30.10000038146973,30.270000457763672,2890900.0,-0.007215458019218746,-1.176463328434071,-0.0,66.97461771518022,63.09311239822783,-0.7017889220557301,-1.1524163457653955,-2.122152333797281,-2.1239872669400945,15.509268855471106,0.38999938964843395,0.24571414917019752,1.011000537872313,-0.7783115417675042,2.8003126175121302,0.11634449805240621,1.9056565776922199,-1.3756836913742063,33.63642826550977,-20.065343714026817,0.8946560398199078,8,-0.7450008392333984,-0.9250001907348633,-2.625000476837158,-1.7650012969970703,-1.4799995422363281,0,-0.09712588336957118,-1.0519441272420567,30.489999771118164,-1.2368424354826992,30.84000015258789,-2.241377495987979,30.25,-0.09712588336957118
8851,2001-08-28,29.88999938964844,30.10000038146973,29.71999931335449,30.0,4392400.0,-0.012553718611450049,1.4516089337353,-100.0,66.97458821311386,65.81631725783039,-0.026742029941591028,-0.7518963346854299,-1.733259960159021,-1.6995792923794504,15.372528475335342,0.5500011444091832,0.3436448418721625,0.5934994697570843,-1.2166272118681043,2.403626151382273,-0.31156387105551175,1.4985628105696804,-0.7430006352257124,13.281248835847926,-43.93832869168103,0.9050633408125951,8,-0.08999919891357777,-0.5449991226196325,-2.1899995803833043,-1.3850002288818395,-0.4399986267089915,1,-0.07594508520469201,-1.176463328434071,30.270000457763672,-1.0519441272420567,30.489999771118164,-1.2368424354826992,30.84000015258789,-0.07594508520469201
8852,2001-08-29,30.0,30.07999992370605,29.649999618530273,29.70000076293945,4995700.0,0.0036801810838997806,-1.1499933243052332,-2.7272506588987193,69.83757006516846,66.48692496881793,0.11172530607712261,-0.8570055784548387,-1.823236377091554,-1.768074307598397,15.180993633504913,0.4300003051757777,0.5081535898453744,0.6725000381469712,-1.164681645229006,2.5096817215229485,-0.2460908035410192,1.5910908798349617,-0.6306410961080005,25.925946857043552,-33.827626035270455,0.9185908416879891,8,0.18000030517578125,-0.6549997329711914,-2.567500114440918,-1.4950008392333984,0.04999923706055043,2,-0.04500001271565757,1.4516089337353,29.88999938964844,-1.176463328434071,30.270000457763672,-1.0519441272420567,30.489999771118164,-0.04500001271565757
8853,2001-08-30,30.020000457763672,30.10000038146973,29.76000022888184,29.809999465942386,3229100.0,0.0006666819254557144,-1.1935531505147277,0.7000050862759357,73.36561508513793,67.50807489895804,0.15856519882593645,-0.8521774422429687,-1.8232120905694487,-1.7530570495090885,15.463370219710082,0.3400001525878906,0.7540454204536893,0.6490004539489753,-1.2115359172804787,2.5095368251784294,-0.2812677316657535,1.5792686395637041,-0.4549646223387107,27.407461828313238,-34.76639704203188,0.9302681856147279,8,0.30499935150146484,-0.6750001907348633,-2.080000400543213,-1.5150012969970703,-0.5300006866455078,3,-0.03630913177771111,-1.1499933243052332,30.0,1.4516089337353,29.88999938964844,-1.176463328434071,30.270000457763672,-0.03630913177771111
8854,2001-08-31,30.03000068664551,30.20000076293945,29.899999618530273,30.04999923706055,2814500.0,0.00033311887839282406,-1.1428600622610765,-0.09523074268172112,74.6928677842382,68.8816573385755,0.17128002451798707,-0.8240955206685214,-1.8261984341051836,-1.7325757125038486,15.986290904007872,0.30000114440917613,0.9291020908196828,0.6080006599426291,-1.2667355355034609,2.482736855388719,-0.3293674377804159,1.545368757665674,-0.3800010681152379,46.34161091934302,-19.566871339647413,0.9373680977230459,8,0.29499912261962535,-0.6850004196167028,-1.9725008010864293,-1.5250015258789098,-0.5200004577636719,4,-0.037962080284068556,-1.1935531505147277,30.020000457763672,-1.1499933243052332,30.0,1.4516089337353,29.88999938964844,-0.037962080284068556
8855,2001-09-04,30.78000068664551,30.8700008392334,30.040000915527344,30.229999542236328,4399200.0,0.024975024403963042,1.2739678782225636,-27.502050548402657,79.12317726791277,71.13343707134798,-0.5188412315713791,-1.4947918459005756,-2.543561199870453,-2.4431123408634505,17.16928154974865,0.8400001525878871,0.9502984143447222,1.2590005874633832,-0.6852638836640814,3.2032650585908478,0.2868683518996491,2.2311328230271172,-1.0200004577636719,92.6229456937742,20.62496725650108,0.9721322355637331,9,-0.45500087738037465,-1.4350004196167028,-2.7175006866455114,-2.27500152587891,-1.0799999237060618,1,-0.07862248285601614,-1.1428600622610765,30.03000068664551,-1.1935531505147277,30.020000457763672,-1.1499933243052332,30.0,-0.07862248285601614
8856,2001-09-05,30.75,30.85000038146973,30.31999969482422,30.75,3711400.0,-0.0009746811558236645,4.299986648610349,0.0,76.15740035542011,72.30370246048342,-0.4148956964144759,-1.3820710469521202,-2.4702827941189014,-2.375976836522849,18.487945129009887,0.5300006866455114,0.9499518098501305,1.1314998626708999,-0.8556299876290829,3.1186297129708827,0.1379349375209067,2.125064787820893,-0.8500003814697266,90.16387547840009,18.289806293826643,0.9935649251499918,9,-0.4250001907348633,-1.4049997329711914,-2.6549997329711914,-2.2450008392333984,-1.3500003814697266,2,-0.06373980762512699,1.2739678782225636,30.78000068664551,-1.1428600622610765,30.03000068664551,-1.1935531505147277,30.020000457763672,-0.06373980762512699
8857,2001-09-06,30.399999618530273,30.75,30.309999465942386,30.729999542236328,4218000.0,-0.011382126226657796,1.3783758705480071,-100.0,60.11558749904222,70.86678307509816,-0.046243231929796735,-0.9234754523630357,-2.071797630362834,-1.995769030358403,20.348290114212368,0.44000053405761363,0.9515380138150178,0.6824995040893569,-1.2497516010226732,2.614750609201387,-0.2836260484666582,1.648625056645372,-0.3679999542236345,57.657570967076644,-10.793176154597056,0.9661255525560147,9,-0.07499980926513672,-1.0549993515014648,-2.2749996185302734,-1.8950004577636719,-1.1599998474121094,3,-0.031249962747096682,4.299986648610349,30.75,1.2739678782225636,30.78000068664551,-1.1428600622610765,30.03000068664551,-0.031249962747096682
8858,2001-09-07,29.959999084472656,30.31999969482422,29.86000061035156,30.21999931335449,4083900.0,-0.014473701959832108,-1.000008292871018,0.7878796636129708,49.44443208200747,68.52065067413568,0.28586339709963227,-0.3709676627362839,-1.5864583477184873,-1.5270146362507404,21.70896699325538,0.5399990081787145,0.9661223988032575,0.15899906158447408,-1.6541796056118514,1.9721777287807996,-0.7475902720136887,1.0655883951826368,1.0400009155273438,9.900836778205937,-52.674435094579884,0.9065893335981631,9,0.3000011444091797,-0.6149988174438477,-1.8349990844726562,-1.4549999237060547,-1.3799991607666051,4,0.0030040105253053007,1.3783758705480071,30.399999618530273,4.299986648610349,30.75,1.2739678782225636,30.78000068664551,0.0030040105253053007
8859,2001-09-10,28.920000076293945,30.209999084472656,28.60000038146973,30.0,8200600.0,-0.03471291855672021,1.146667666966328,4.153842203719384,37.69064647454394,65.26687609184276,1.2066273651443922,0.7740890459809897,-0.5177511325584163,-0.4691268793711707,22.138578334268995,1.6099987030029261,0.9055060480580543,-0.9224999427795417,-2.6040014980724457,0.7590016125133623,-1.7632507204259937,-0.08174916513308972,2.0571999359130864,14.096900012939583,-42.146447111658944,0.8407507776464516,9,0.8150005340576172,0.4250001907348633,-0.7350001335144043,-0.41500091552734375,-0.5200004577636719,0,0.019709532964055976,-1.000008292871018,29.959999084472656,1.3783758705480071,30.399999618530273,4.299986648610349,30.75,0.019709532964055976
8860,2001-09-17,28.3799991607666,28.79999923706055,27.46999931335449,27.70000076293945,8336300.0,-0.018672230778103982,-1.3333305448151107,-0.6296281906147877,34.05512158399931,61.60915757749671,1.6207799884646548,1.4149902959310907,0.06526257130720836,0.08612366627030354,23.532039040166424,1.4500007629394567,0.7319554457006525,-1.4805007934570327,-3.085840546866514,0.12483895995244865,-2.2831706701617733,-0.677830916752292,2.5021128662109398,26.923063900673487,-25.158013012140668,0.8026698767047415,9,0.7900009155273438,0.8550004959106445,-0.11999940872192383,0.125,-0.7199993133544922,0,0.03981681118854241,1.146667666966328,28.920000076293945,-1.000008292871018,29.959999084472656,1.3783758705480071,30.399999618530273,0.03981681118854241
8861,2001-09-18,28.01000022888184,28.440000534057614,27.59000015258789,28.3799991607666,4637900.0,-0.013037312995986983,2.4693774279686775,-0.5441173583159113,28.46155172268341,57.011822206109485,1.8953752639856418,1.8831126010176682,0.4639008040406978,0.4754430229015334,24.779226910803352,0.850000381469723,0.5692372462532234,-1.8514997482299762,-3.4519508679223563,-0.25104862853759613,-2.6517253080761662,-1.0512741883837862,2.6673850352783184,16.463439100057478,-29.76195784543492,0.8002255598461901,9,1.1599998474121058,1.2249994277954066,0.3649997711181605,0.4199991226196289,-0.020000457763675428,1,0.06033561300420853,-1.3333305448151107,28.3799991607666,1.146667666966328,28.920000076293945,-1.000008292871018,29.959999084472656,0.06033561300420853
8862,2001-09-19,28.5,29.10000038146973,28.0,28.56999969482422,11570600.0,0.01749374391696401,-1.0560760657982056,0.1891889105399377,27.058832329170798,51.86662412211314,1.3077480437932039,1.4692285469566855,0.013982716722281907,0.009884892451282212,26.04869758119259,1.1000003814697301,0.4354919346250128,-1.3619999885559082,-2.9606522076321617,0.23665223052034534,-2.161326098094033,-0.5626738790177832,1.9849421071118165,36.14037013266452,-3.9862532795456715,0.7993261095381264,9,0.6700000762939453,0.7349996566772461,-0.125,-0.0700006484985316,-0.14999961853026988,2,0.03157893398351841,2.4693774279686775,28.01000022888184,-1.3333305448151107,28.3799991607666,1.146667666966328,28.920000076293945,0.03157893398351841
8863,2001-09-20,27.3700008392334,28.09000015258789,27.15999984741211,28.020000457763672,7941100.0,-0.03964909336023159,1.3544341082651072,9.28574931880109,23.469401657057446,46.175127885759714,2.2599740188269735,2.546268338798029,1.177562105441723,1.1599189810473405,26.254861866275935,1.3400001525878906,0.29118404258246855,-2.3754991531372056,-4.324960260174784,-0.42603804609962737,-3.3502297066559947,-1.4007685996184165,2.9340447002529793,6.8852801426822205,-29.761342629990537,0.9747305535187899,9,1.6449995040893555,1.7099990844726562,0.9649991989135742,1.05999851226807,1.5799999237060511,3,0.06832294024646957,-1.0560760657982056,28.5,2.4693774279686775,28.01000022888184,-1.3333305448151107,28.3799991607666,0.06832294024646957
8864,2001-09-21,27.07999992370605,27.5,26.149999618530273,26.70000076293945,7093300.0,-0.010595575689995806,1.2131166250541199,-0.5846144365835552,23.19328485357495,39.96069539527773,2.332833272778494,2.747141062622841,1.514907111642085,1.4659171404129658,26.479267481927515,1.3500003814697266,0.10253245712825532,-2.519500064849858,-4.798266754701249,-0.2407333749984666,-3.6588834097755516,-1.380116719924164,2.9725219604143867,31.52542592053778,-5.274685663685293,1.1393833449256947,9,1.4200000762939489,1.4949998855590856,1.1824998855590856,1.3499994277954173,0.20000076293946023,4,0.05539143294778559,1.3544341082651072,27.3700008392334,-1.0560760657982056,28.5,2.4693774279686775,28.01000022888184,0.05539143294778559
8865,2001-09-24,26.71999931335449,27.35000038146973,26.5,27.10000038146973,6082400.0,-0.01329396644630032,-1.0731724336847284,-1.0000050193496113,23.27151017246858,34.08448537494979,2.2980192227587217,2.998615640039926,1.918399933531692,1.839664665511311,26.69419342009129,0.8500003814697301,-0.12788275141111072,-2.7130006790161154,-5.316634710950591,-0.10936664708163946,-4.014817694983353,-1.4111836630488774,2.942270344206932,19.322018556234298,-19.608175727003513,1.3018170159672378,9,1.730000495910648,1.855000495910648,1.4650006294250524,1.7100000381469798,-0.7299995422363246,0,0.06287426453398637,1.2131166250541199,27.07999992370605,1.3544341082651072,27.3700008392334,-1.0560760657982056,28.5,0.06287426453398637
8866,2001-09-25,26.34000015258789,27.290000915527344,26.0,26.70000076293945,6170800.0,-0.01422152584325398,-1.4807688075413563,0.9473673643527311,20.483875830388726,29.680961856210512,2.22014618417041,3.257364580642946,2.3277338860709307,2.229903580014966,26.65145734508204,1.2900009155273438,-0.3946241861832753,-2.9099998474121094,-5.839889458203693,0.019889763379470793,-4.374944652807901,-1.4450550420163175,2.9710425010704142,10.967745508040691,-28.384347519689967,1.4649448053957908,9,1.8199996948242188,2.1599998474121094,1.880000114440918,2.0199995040893555,-0.2700004577636719,1,0.05011388334007005,-1.0731724336847284,26.71999931335449,1.2131166250541199,27.07999992370605,1.3544341082651072,27.3700008392334,0.05011388334007005
8867,2001-09-26,26.25,26.8799991607666,26.059999465942386,26.75,6052000.0,-0.0034168622652437364,1.1578986994865113,1.3888865341414964,19.936202691217005,26.40226970167824,1.854591747642079,3.196200619538132,2.455009707518858,2.323496917589388,26.6064117594758,0.8199996948242152,-0.7973509979755704,-2.8000000000000007,-5.978056419434466,0.37805641943446133,-4.389028209717232,-1.2109717902827697,2.663717535219309,11.961721614730205,-27.70740457663334,1.5890282097172315,9,1.8549995422363281,2.25,1.9650001525878906,2.0,-0.04999923706055043,2,0.06628570556640634,-1.4807688075413563,26.34000015258789,-1.0731724336847284,26.71999931335449,1.2131166250541199,27.07999992370605,0.06628570556640634
8868,2001-09-27,27.0,27.0,26.43000030517578,26.95000076293945,10036500.0,0.02857142857142847,21.800335698481728,-0.09999847412110086,28.38801292643589,25.36864375188846,0.7158383882520667,2.2596188592266344,1.7401633141763497,1.577016982105441,25.99117855999422,0.75,-1.1820355281619683,-1.8579999923706048,-5.044693436890938,1.3286934521497287,-3.4513467146307732,-0.26465327011043627,1.5640714309929926,66.66666666666666,26.691458590660638,1.5933467222601674,9,0.5500001907348633,1.5,1.127500057220459,1.25,-0.20999908447265625,3,0.05000001412850863,1.1578986994865113,26.25,-1.4807688075413563,26.34000015258789,-1.0731724336847284,26.71999931335449,0.05000001412850863
8869,2001-09-28,27.13999938964844,27.60000038146973,26.649999618530273,27.5,6373700.0,0.0051851625795718,2.3928515473327536,-7.200122072174591,21.562488172202592,23.980573372799935,0.3316717108728966,1.9560661723675352,1.6167144911252294,1.4450599503361978,24.983983290100422,0.9500007629394567,-1.472800766411595,-1.5505005836486774,-4.728162731061829,1.6271615637644743,-3.139331657355253,0.03833049005789846,1.1163834696253936,71.2499448657168,36.367293829284115,1.5888310737065756,9,0.41000080108642223,1.360000610351559,1.2325005531311,1.110000610351559,-0.3599987030029297,4,0.06669128275593716,21.800335698481728,27.0,1.1578986994865113,26.25,-1.4807688075413563,26.34000015258789,0.06669128275593716
8870,2001-10-01,27.32999992370605,27.479999542236328,26.690000534057614,27.479999542236328,4633400.0,0.007000756754993898,9.53334689673593,0.416664900606126,23.932924125607002,23.47739252868033,-0.02562973251809808,1.617441976054014,1.4464583564804379,1.2746669061785028,24.152148789569335,0.7899990081787145,-1.7079262373199704,-1.2135000228881871,-4.355315049177435,1.9283150034010603,-2.784407536032809,0.3574074902564348,0.6556169924549238,83.12497541308949,52.95332547112332,1.5709075131446233,10,0.22000026702881215,1.1700000762939489,1.3350000381469762,0.9200000762939489,-0.32999992370605113,0,-0.0018294634906739216,2.3928515473327536,27.13999938964844,21.800335698481728,27.0,1.1578986994865113,26.25,-0.0018294634906739216
8871,2001-10-02,27.6200008392334,27.649999618530273,27.270000457763672,27.479999542236328,3640200.0,0.010611083656674403,2.8000133515168275,-0.9333443535978824,28.615394005408632,23.65034382604009,-0.42104748668175773,1.2107337728282133,1.1770773452676337,1.0074362515170847,23.950292104150936,0.37999916076660156,-1.8102748263964799,-0.8099991798400872,-3.910742827908937,2.2907444682287625,-2.360371003874512,0.7403726441943377,0.1273420469882609,98.11328450201411,68.46819750838475,1.5503718240344255,10,-0.5750007629394531,0.8799991607666016,1.172499179840088,0.6049985885620117,-0.6000003814697266,1,-0.05901524325082086,9.53334689673593,27.32999992370605,2.3928515473327536,27.13999938964844,21.800335698481728,27.0,-0.05901524325082086
8872,2001-10-03,28.649999618530273,28.709999084472656,27.520000457763672,27.690000534057614,5017900.0,0.037291772194075756,1.2037052081309716,6.857072791923841,40.761637586990844,25.571703373810468,-1.5952933518648322,0.07843190163538694,0.18073699553989542,0.007226639179890526,23.393271593302078,1.1899986267089844,-1.8260680815723447,0.2874996185302727,-2.726914102754783,3.3019133398153286,-1.2197072421122535,1.794706479172799,-2.6499996185302734,97.36844306728594,62.53142899087911,1.5072068606425277,10,-1.2950000762939453,-0.14999961853027344,0.33750009536743164,-0.3900003433227539,-2.350000381469723,2,-0.09005235455700877,2.8000133515168275,27.6200008392334,9.53334689673593,27.32999992370605,2.3928515473327536,27.13999938964844,-0.09005235455700877
8873,2001-10-04,28.93000030517578,28.93000030517578,28.520000457763672,28.920000076293945,6536900.0,0.00977314800606166,80.99809269502194,0.01041691501959004,50.07899075041364,28.559004029014766,-1.8223796381372637,-0.3029481380318835,-0.06069050542077292,-0.23754147245608692,22.82042074100111,0.4099998474121094,-1.7706305936975824,0.6220003128051772,-2.3043633983322955,3.54836402394265,-0.8411815427635609,2.0851821683739153,-2.8758003234863274,100.0,59.95605870547409,1.4631818555687366,10,-1.4650001525878906,-0.43000030517578125,0.08999967575072887,-0.6700010299682617,-2.35000038146973,3,-0.09436569351670265,1.2037052081309716,28.649999618530273,2.8000133515168275,27.6200008392334,9.53334689673593,27.32999992370605,-0.09436569351670265
8874,2001-10-05,28.88999938964844,29.040000915527344,28.420000076293945,29.0,4423000.0,-0.001382679402190834,5.526240764535817,-10.999809269501839,54.37392997903883,32.01482845196701,-1.6747473561355903,-0.37179438585099334,0.023049753054085187,-0.17256156826492486,22.130319976916862,0.6200008392333984,-1.7478851319999116,0.6389994621276891,-2.1888908977784,3.466889822033778,-0.7749457178253571,2.0529446420807353,-2.7207673950195357,93.61695738172224,49.76882791564157,1.413945179953045,10,-1.3699989318847692,-0.38999938964844105,0.39000129699706676,-0.38999938964844105,-2.1299991607666016,4,-0.07268946066068616,80.99809269502194,28.93000030517578,1.2037052081309716,28.649999618530273,2.8000133515168275,27.6200008392334,-0.07268946066068616
8875,2001-10-08,28.36000061035156,28.84000015258789,28.26000022888184,28.82999992370605,3588800.0,-0.01834540638608617,1.3673477331734305,4.272697322791093,52.92153918901055,35.61901326959166,-0.9919655870473321,-0.03414226816946453,0.5834715734030986,0.38421836202398296,20.546466351328085,0.6299991607666016,-1.6030079496038496,0.23000068664550355,-2.337356945632525,2.797358318923532,-1.0536781294935125,1.5136795027845196,-2.0185224804687465,61.581913598206675,13.680334049962426,1.283678816139015,10,-0.8100004196166957,0.07499980926514027,0.9449996948242223,0.1649990081787145,-0.9000015258789027,0,-0.055712266914738295,5.526240764535817,28.88999938964844,80.99809269502194,28.93000030517578,1.2037052081309716,28.649999618530273,-0.055712266914738295
8876,2001-10-09,28.790000915527344,28.8700008392334,28.04999923706055,28.09000015258789,2439700.0,0.015162210716555213,-1.1025612183515772,-1.4893655012884768,52.445201522791045,39.23112425087767,-1.1598569478932,-0.6519346717555052,0.16953073094872195,-0.02948120604943938,18.892558484818426,0.820001602172848,-1.411447998549182,0.7580009460449233,-1.521792019899003,3.0377939119888495,-0.3818955369270398,1.8978974290168864,-2.28661141850586,83.55263653224046,32.75209062886297,1.1398964829719633,10,-1.0550003051757812,-0.35500049591064453,0.6449990272521973,-0.2650012969970703,-1.25,1,-0.062174395922368286,1.3673477331734305,28.36000061035156,5.526240764535817,28.88999938964844,80.99809269502194,28.93000030517578,-0.062174395922368286
8877,2001-10-10,29.45000076293945,29.51000022888184,28.93000030517578,29.0,5326500.0,0.022924620577422283,1.0350885411786623,0.6428575321115365,69.04761488891438,43.74885780226416,-1.4731146852521242,-1.461697213309474,-0.49574578980025663,-0.6693366362832585,17.332830388982913,0.7199993133544957,-1.161853778161575,1.4655007362365673,-0.6394355606876516,3.570437033160786,0.4130325877744596,2.517968884698675,-2.794414580807615,95.89045032993141,37.90177194701011,1.052468148462109,10,-1.3700008392333949,-1.0150003433227504,0.12249946594238637,-0.9250011444091761,-1.0900001525878906,2,-0.08251274167142786,-1.1025612183515772,28.790000915527344,1.3673477331734305,28.36000061035156,5.526240764535817,28.88999938964844,-0.08251274167142786
8878,2001-10-11,30.04999923706055,30.10000038146973,29.3700008392334,29.45000076293945,5712500.0,0.02037346209091284,1.085710704573806,1.3333276819395847,75.73656897314872,49.7682001134804,-1.7824123555207265,-2.165640924634509,-1.0822296997682663,-1.2415054340870206,16.896711893032773,0.7299995422363317,-0.8145500035720374,2.0609992027282757,-0.06202645972829757,4.184024865184849,0.9994863714999909,3.1225120339565606,-3.166059931188716,97.56092114652989,34.72840938434298,1.061512831228286,10,-1.6549987792968786,-1.6149988174438512,-0.2874989509582555,-1.524999618530277,-2.039999008178711,3,-0.12479201647949256,1.0350885411786623,29.45000076293945,-1.1025612183515772,28.790000915527344,1.3673477331734305,28.36000061035156,-0.12479201647949256
8879,2001-10-12,29.489999771118164,29.96999931335449,28.959999084472656,29.54999923706055,4605100.0,-0.01863559002197046,1.2444459043909402,-0.09999936421551026,73.19934389734433,55.242246754784546,-0.9543717869247779,-1.6450938130928776,-0.5055952447236507,-0.6598435709585821,17.75222269243827,1.0900001525878942,-0.43720848530428924,1.4724997520446763,-0.7173992831418801,3.6623987872312327,0.3775502344513981,2.5674492696379545,-2.284454357686542,70.24388927707788,1.8287920610384418,1.0949495175932773,10,-0.8049993515014648,-1.0549993515014648,0.3450002670288086,-0.9650001525878906,-1.6299991607666051,4,-0.09867751339428965,1.085710704573806,30.04999923706055,1.0350885411786623,29.45000076293945,-1.1025612183515772,28.790000915527344,-0.09867751339428965
8880,2001-10-15,29.51000022888184,29.96999931335449,29.3700008392334,29.739999771118164,4995600.0,0.0006782115265819844,-1.352942936428969,3.8333598245220775,78.2531266415186,60.75755038101899,-0.7069640482025434,-1.661271034238716,-0.5167671957434798,-0.670619115711272,17.338951411277193,0.5999984741210902,-0.13385874812303555,1.4360001564025922,-0.8495001621194156,3.7215004749246,0.2932499971415865,2.578750315663598,-2.015009318646406,71.2195208184661,-4.277947847020911,1.1427501592610048,10,-0.6999998092651403,-1.0749998092651403,0.32499980926513317,-0.985000610351566,-2.290000915527351,0,-0.0931887488536356,1.2444459043909402,29.489999771118164,1.085710704573806,30.04999923706055,1.0350885411786623,29.45000076293945,-0.0931887488536356
8881,2001-10-16,29.70000076293945,29.84000015258789,29.45000076293945,29.60000038146973,4784200.0,0.0064385134728550675,1.0526328998288588,-0.43478513260243384,80.21016914276849,65.14072055388317,-0.6379786340839857,-1.811021247649471,-0.70328646925228,-0.8709535209396471,16.90334643655466,0.38999938964844105,0.2268203870506369,1.541500663757322,-0.8562464270045531,3.9392477545191973,0.3426271183763845,2.7403742091382597,-1.9445089055805873,65.8120006455636,-16.990222261071693,1.1988735453809367,10,-0.6250009536743093,-1.2750005722045863,0.13499927520752308,-1.1750011444091761,-2.5200004577636683,1,-0.07542092999748118,-1.352942936428969,29.51000022888184,1.2444459043909402,29.489999771118164,1.085710704573806,30.04999923706055,-0.07542092999748118
8882,2001-10-17,29.399999618530273,30.0,29.31999969482422,29.90999984741211,4883500.0,-0.010101048373827859,-1.0298514260987892,-5.09998283392815,72.81368359408285,67.66679753651309,-0.24630335540276604,-1.5179640696292829,-0.4109554214370945,-0.5840937020726962,17.463721316596008,0.6800003051757812,0.578733783488218,1.1964995384216301,-1.2612639587049017,3.654263035548162,-0.032382210141634005,2.4253812869848943,-1.4100569087603247,38.59649416335239,-44.33636180432032,1.2288817485632655,10,-0.32499980926513317,-1.0249996185302734,0.4350004196166992,-0.875,-1.8799991607666016,2,-0.06326526282777933,1.0526328998288588,29.70000076293945,-1.352942936428969,29.51000022888184,1.2444459043909402,29.489999771118164,-0.06326526282777933
8883,2001-10-18,29.239999771118164,29.38999938964844,28.75,29.31999969482422,5027100.0,-0.00544217175129702,4.818194428790495,0.15686252510406265,69.88636466261423,69.3904013902437,-0.042136830006803905,-1.2761123987650578,-0.2532283165057976,-0.4485179502792178,16.91012886180614,0.6499996185302734,0.8896187741123533,0.9429997444152818,-1.5235180443859804,3.409517533216544,-0.2902591499853493,2.176258638815913,-1.0390512941782362,39.199981689453125,-43.343077241752525,1.233258894400632,10,-0.1649999618530238,-1.0799999237060547,0.5950002670288086,-0.7150001525878906,-1.8400001525878906,3,-0.03009573076795391,-1.0298514260987892,29.399999618530273,1.0526328998288588,29.70000076293945,-1.352942936428969,29.51000022888184,-0.03009573076795391
8884,2001-10-19,28.57999992370605,28.61000061035156,28.01000022888184,28.5,6213900.0,-0.022571814383665956,7.571354613697695,-0.9999999999999556,60.86956521739128,70.2735153933971,0.6361647179487484,-0.5248855904727847,0.4012959627857775,0.1871234386788565,15.701928344932464,1.2299995422363246,1.031659830151959,0.20799989700316956,-2.193057861251532,2.609057655257871,-0.9925289821241812,1.4085287761305203,1.520000457763679,28.643204039362008,-51.60273965586693,1.200528879127351,10,0.47500038146973367,-0.475000381469723,1.2225003242492711,-0.0550003051757777,-1.5599994659423793,4,-0.019944006170252604,4.818194428790495,29.239999771118164,-1.0298514260987892,29.399999618530273,1.0526328998288588,29.70000076293945,-0.019944006170252604
8885,2001-10-22,28.399999618530273,28.70000076293945,28.020000457763672,28.020000457763672,3753000.0,-0.006298121261591572,-2.5789568787676305,4.749994039530049,56.91488354350243,70.77014672903171,0.9190874259768229,-0.22405814675244784,0.5803861816203728,0.3331683758811508,14.386839279494822,0.6800003051757777,1.0712582828630275,-0.056000423431395774,-2.3277806097831153,2.2157797629203237,-1.1918905166072555,1.079889669744464,1.6582007598876984,19.597961532894914,-55.9759404673642,1.1358900931758593,10,0.6550006866455114,-0.34999942779541016,1.140000820159912,0.125,-1.639999389648434,0,-0.01901404983915489,7.571354613697695,28.57999992370605,4.818194428790495,29.239999771118164,-1.0298514260987892,29.399999618530273,-0.01901404983915489
8886,2001-10-23,27.65999984741211,28.399999618530273,27.54999923706055,28.29999923706055,4088200.0,-0.026056330318938947,1.0238100644411159,-1.6842126397261536,40.747666350201314,67.62570800250802,1.6560960382697978,0.6534034804009892,1.3108582403949534,1.0385567820355561,12.797893776922193,0.850000381469723,1.0647443722330685,-0.8620001792907708,-2.9436857609846356,1.219685402403094,-1.9028429701377014,0.17884261155615988,2.3572365280151395,4.489819432528787,-65.50469273495226,1.0408427908469318,10,1.164999961853031,0.3900003433227539,1.5425000190734863,0.8649997711181641,-0.8699989318847656,1,-0.015907466973424045,-2.5789568787676305,28.399999618530273,7.571354613697695,28.57999992370605,4.818194428790495,29.239999771118164,-0.015907466973424045
8887,2001-10-24,27.989999771118164,28.11000061035156,27.60000038146973,27.79999923706055,3648400.0,0.011930582990835825,1.3720818824990635,-0.29687611758814814,41.29629073646622,63.79901042065441,1.2261592761758031,0.48532670828547,0.9872191744641619,0.6716809333714622,11.123079684979881,0.5100002288818288,1.1171742120667787,-0.6190002441406257,-2.428529451905508,1.1905289636242564,-1.5237648480230668,0.28576435974181535,1.9285471187744179,23.913070520063247,-40.53916029145633,0.9047646038824403,10,0.7849998474121094,0.06000041961669922,1.2125000953674316,0.5349998474121094,-1.1499996185302734,2,-0.028938887908751987,1.0238100644411159,27.65999984741211,-2.5789568787676305,28.399999618530273,7.571354613697695,28.57999992370605,-0.028938887908751987
8888,2001-10-25,28.35000038146973,28.3799991607666,27.3799991607666,27.75,3270500.0,0.0128617582456374,2.0303124882596544,3.1578878682930056,45.279728382851616,60.69683091904411,0.6701250421117884,0.24416911152163934,0.6420847102288114,0.2774814327712889,9.409358316223425,1.0,1.1532469091778026,-0.32649965286254456,-1.9770469617739153,1.3240476560488261,-1.15177330731823,0.4987740015931408,1.4738046023095706,73.48485176884743,12.196239828647613,0.8252736544556849,10,0.33999919891357067,-0.30000019073486683,0.8524994850158656,0.17499923706054332,-1.6300010681152415,3,-0.029276892858476566,1.3720818824990635,27.989999771118164,1.0238100644411159,27.65999984741211,-2.5789568787676305,28.399999618530273,-0.029276892858476566
8889,2001-10-26,28.95000076293945,29.01000022888184,28.0,28.0,2986300.0,0.02116403433496572,-1.1263145636993774,1.583333598242682,55.09499187647498,58.12370483403927,-0.0162370933480247,-0.22480363178916107,0.07067664827372866,-0.34702953134780756,8.24431465920247,1.0100002288818395,1.0411445743899819,0.18300065994262482,-1.3031188832339105,1.66912020311916,-0.5600591116456428,0.9260604315308925,0.7271758714590888,96.31905358124907,33.61893832755858,0.7430597715882674,10,-0.2600011825561488,-0.9000005722045863,0.09749937057495472,-0.42500114440917613,-2.079999923706051,4,-0.05354062533889192,2.0303124882596544,28.35000038146973,1.3720818824990635,27.989999771118164,1.0238100644411159,27.65999984741211,-0.05354062533889192
8890,2001-10-29,27.28000068664551,28.899999618530273,27.28000068664551,28.54999923706055,7589000.0,-0.05768566605468972,-1.5511823322244611,-1.3368395057762552,39.26031236561402,53.57372074768877,1.4574367580507044,1.519145971199407,1.7527096536176963,1.2976014574004573,7.265022781835852,1.6700000762939382,0.7743118304607073,-1.4844994544982875,-2.980929691792184,0.011930782795609218,-2.232714573145234,-0.7362843358513409,2.2593452993351093,0.0,-57.581295287890086,0.7482151186469477,10,1.3599996566772425,0.7699995040893519,1.257499217987057,1.244998931884762,0.19999885559081676,0,-0.00953079993906003,-1.1263145636993774,28.95000076293945,2.0303124882596544,28.35000038146973,1.3720818824990635,27.989999771118164,-0.00953079993906003
8891,2001-10-30,25.989999771118164,26.899999618530273,25.0,26.70000076293945,13766100.0,-0.04728742239947403,2.4234267362477424,0.5590565371820742,27.415142302866485,48.52943838199806,2.4203567692265437,2.8256421921503865,3.040968827549804,2.562138665080166,7.137128337850954,2.2800006866455114,0.5087635255182654,-2.693000316619873,-4.578782013466121,-0.8072186197736251,-3.635891165042999,-1.7501094681967473,3.3685985909156493,24.68827218481777,-26.88857286436869,0.942890848423124,10,1.2049999237060547,1.5600004196166992,2.5225000381469727,2.5349998474121094,1.6300010681152344,1,0.02962679740456764,-1.5511823322244611,27.28000068664551,-1.1263145636993774,28.95000076293945,2.0303124882596544,28.35000038146973,0.02962679740456764
8892,2001-10-31,26.06999969482422,26.3700008392334,25.85000038146973,25.95000076293945,6537500.0,0.0030781040558129913,-2.250005960470212,-0.1690123440207449,22.128867254471658,43.22304978109334,2.0320087884279836,2.679841582858696,2.9440018968633694,2.4540076249459624,8.377834759054895,0.5200004577636683,0.19539707709784437,-2.484000396728515,-4.702851779567226,-0.26514901388980405,-3.593426088147872,-1.3745747053091577,2.8527388310062136,26.68328263718281,-18.28883956261168,1.1094256914193557,10,0.9350004196166992,1.4800004959106445,2.260000228881836,2.4300003051757812,0.8299999237060547,2,0.02761799881593663,2.4234267362477424,25.989999771118164,-1.5511823322244611,27.28000068664551,-1.1263145636993774,28.95000076293945,0.02761799881593663
8893,2001-11-01,26.20000076293945,26.45000076293945,25.81999969482422,26.10000038146973,5004700.0,0.00498661563624947,1.1000022252386699,0.8333439298088616,25.484376665553242,39.29136216422244,1.592950710491337,2.4610062458807,2.759186706104419,2.291715309873762,9.5354358813316,0.6300010681152308,-0.17361191500000572,-2.21749935150147,-4.663246411379365,0.2282477083764256,-3.4403728814404175,-0.9946258215625221,2.330463910307941,29.92520435027659,-11.360689355497097,1.2228735299389473,11,0.8049993515014684,1.3499994277954137,2.1024990081787145,2.2999992370605504,0.8199996948242223,3,0.02442745690884629,-2.250005960470212,26.06999969482422,2.4234267362477424,25.989999771118164,-1.5511823322244611,27.28000068664551,0.02442745690884629
8894,2001-11-02,26.790000915527344,26.979999542236328,26.36000061035156,26.5,3289300.0,0.022519089137679194,-1.1754360134384347,2.899998092658849,31.31869758560721,36.447341502234075,0.8072254111338957,1.7977862859176206,2.110426783992832,1.6694931689870032,10.392689226918217,0.7799987792968786,-0.4678159617668278,-1.5224992752075188,-4.0613747880906494,1.0163762376756118,-2.791937031649084,-0.2530615187659535,1.3874172903953088,45.89746386185317,8.051061081900329,1.269437756441565,11,0.21499919891357422,0.7599992752075195,1.234999179840088,1.7099990844726562,-0.29000091552734375,4,-0.0026129749824786996,1.1000022252386699,26.20000076293945,-2.250005960470212,26.06999969482422,2.4234267362477424,25.989999771118164,-0.0026129749824786996
8895,2001-11-05,26.78000068664551,27.0,26.420000076293945,26.84000015258789,4099400.0,-0.0003732821403539255,2.0526379191784327,-0.20689405698349253,29.43663133417347,35.190559833786544,0.6294566856190826,1.7743179047360904,2.058727669200234,1.6539116582479174,11.487043928099844,0.5799999237060547,-0.7558405656467642,-1.4534995079040485,-4.082866074982544,1.175867059174447,-2.7681827914432944,-0.13881622436480257,1.079675698684877,89.00003433227556,52.431859023423364,1.3146832835392468,11,0.2249994277954066,0.7699995040893519,1.2449994087219203,1.7199993133544886,-1.1400012969970703,0,0.0033607225646101746,-1.1754360134384347,26.790000915527344,1.1000022252386699,26.20000076293945,-2.250005960470212,26.06999969482422,0.0033607225646101746
8896,2001-11-06,27.0,27.149999618530273,26.65999984741211,26.71999931335449,3183600.0,0.008215060034117094,-1.4500011920940323,-4.6667196490450635,32.90599138215616,34.25830434997431,0.3419506660539575,1.4897190346211318,1.779925188063899,1.402005305880067,12.528012768652431,0.48999977111816406,-0.9567303676030825,-1.1440001487731948,-3.815135334142443,1.5271350365960537,-2.479567741457817,0.19156744391142766,0.573708746797351,88.72183254625321,50.245213560290765,1.335567592684624,11,0.005000114440917969,0.5500001907348633,1.0250000953674316,1.5,-1.360000610351559,1,0.017777760823567634,2.0526379191784327,26.78000068664551,-1.1754360134384347,26.790000915527344,1.1000022252386699,26.20000076293945,0.017777760823567634
8897,2001-11-07,27.020000457763672,27.26000022888184,26.76000022888184,27.07999992370605,3400400.0,0.0007407576949507444,1.3809519484470603,-0.21428328144902103,33.86629103743361,32.99014464492787,0.18985075578908095,1.3474176027316176,1.6920820953741327,1.3514869051905265,13.114545718642178,0.5,-1.1301259487094377,-1.0024996757507338,-3.644411572165609,1.6394122206641413,-2.3234556239581714,0.3184562724567037,0.29633741435394256,83.3333554091193,43.09147163731257,1.3209559482074376,11,-0.015000343322753906,0.5299997329711914,0.7524995803833008,1.4799995422363281,-0.22000122070312145,2,0.022205787242957964,-1.4500011920940323,27.0,2.0526379191784327,26.78000068664551,-1.1754360134384347,26.790000915527344,0.022205787242957964
8898,2001-11-08,26.29999923706055,27.1299991607666,25.8799991607666,27.0,8060900.0,-0.02664697292765006,1.6041691501959008,11.666783227899032,33.573492377893345,30.59886692286324,0.6576360463935842,1.8678385837816371,2.315455057526446,2.033439820025322,13.37213559677474,1.25,-1.16645087543937,-1.5350008964538553,-4.102272618418276,1.0322708255105653,-2.818636757436064,-0.2513650354716468,-1.2999992370605504,30.434764580839907,-10.808545534996473,1.2836358609822096,11,0.6500005722045863,1.2500009536743129,1.6275005340576136,2.2000007629394496,-0.23999977111816406,3,0.02281370337928501,1.3809519484470603,27.020000457763672,-1.4500011920940323,27.0,2.0526379191784327,26.78000068664551,0.02281370337928501
8899,2001-11-09,26.57999992370605,26.75,25.989999771118164,26.170000076293945,4726900.0,0.010646414249736447,1.0266672770182292,-0.5857134293546064,37.073874488958175,30.355929381012594,0.006812896722554029,1.4320730922593548,1.9513707640864233,1.7172714444960384,14.175554643497772,0.7600002288818359,-1.2318746730309584,-1.1095002174377484,-3.610838647324922,1.391838212449425,-2.3601694323813334,0.14116899750583656,-1.5373999404907188,50.724653705919856,6.4647916292992065,1.2506692149435865,11,-0.44999980926513317,0.9700002670288121,1.4025001525878942,1.9200000762939489,-0.1800003051757777,4,0.01655381998948746,1.6041691501959008,26.29999923706055,1.3809519484470603,27.020000457763672,-1.4500011920940323,27.0,0.01655381998948746
8900,2001-11-12,26.76000022888184,26.95000076293945,26.1200008392334,26.78000068664551,3273200.0,0.006772020530189993,3.6111028694953515,-0.048781622456480295,43.055564140579726,32.0937540296474,-0.28463941259430214,1.0914452003048645,1.6947371700701872,1.5223805679243405,14.923540949436036,0.8299999237060511,-1.3570018067438347,-0.7919999122619608,-3.171337313896693,1.5873374893727714,-1.981668613079325,0.39766878855540355,-1.6756522621154808,63.76814398536052,13.879582651286007,1.1896687008173659,11,-0.22000026702881215,0.7899999618530238,1.2499999999999964,1.7399997711181605,-0.5900001525878942,0,-0.009716002490957498,1.0266672770182292,26.57999992370605,1.6041691501959008,26.29999923706055,1.3809519484470603,27.020000457763672,-0.009716002490957498
8901,2001-11-13,27.459999084472656,27.540000915527344,27.01000022888184,27.13999938964844,5343800.0,0.026158402451555762,1.208320750218534,-15.99961853900421,46.13138421913611,34.76070035905456,-0.8428220099395389,0.22664692881324555,0.9369095055431629,0.8141248446132394,15.436237148942201,0.7800006866455043,-1.5992148825446115,0.019999027252197266,-2.1338028931521222,2.1738009476565168,-1.0569019329499625,1.096899987454357,-2.3347380938262923,95.18061768156274,40.27109323310375,1.0769009602021598,11,-0.779998779296875,0.09000110626220703,0.532501220703125,1.0400009155273438,-1.8099994659423828,1,-0.06627821396590428,3.6111028694953515,26.76000022888184,1.0266672770182292,26.57999992370605,1.6041691501959008,26.29999923706055,-0.06627821396590428
8902,2001-11-14,27.540000915527344,27.68000030517578,27.209999084472656,27.209999084472656,5262300.0,0.0029133952557167664,-1.8484764414851806,1.0312567055289437,43.83562558515922,36.799728016788556,-0.7737428746808526,0.00016225230431388127,0.7952699980539997,0.7310376596659047,15.72609332969738,0.470001220703125,-1.597252546235918,0.19300079345703125,-1.755278880412959,2.1412804673270216,-0.7811390434779639,1.1671406303920264,-2.318150327885739,92.2222610755956,38.02397816330321,0.9741398369349951,11,-0.7600011825561523,0.009999275207519531,0.5449995994567871,0.9599990844726562,-1.6400012969970703,2,-0.0689906122990599,1.208320750218534,27.459999084472656,3.6111028694953515,26.76000022888184,1.0266672770182292,26.57999992370605,-0.0689906122990599
8903,2001-11-15,28.36000061035156,28.36000061035156,27.57999992370605,27.739999771118164,4550600.0,0.029774860841122575,1.516127841407281,1.8787799972256793,45.655377455323396,38.392692446757025,-1.4026260885702087,-0.9371955768906197,-0.0787545136517096,-0.08762977377934433,16.527264551211196,0.8199996948242152,-1.35013473360803,1.0570004463195772,-0.7455721251364302,2.8595730177755847,0.15571416059157528,1.9582867320475792,-2.9906610396579048,100.0,49.017595665957984,0.9012862857280036,11,-1.240000724792477,-0.8100004196166957,-0.102500438690182,0.13999938964844105,-2.510000228881829,3,-0.05500709942585824,-1.8484764414851806,27.540000915527344,1.208320750218534,27.459999084472656,3.6111028694953515,26.76000022888184,-0.05500709942585824
8904,2001-11-16,28.01000022888184,28.5,28.0,28.5,5665800.0,-0.012341338996373907,1.0408172798081752,-0.7903211417004286,56.67275018498129,41.41892787462456,-0.96259691406717,-0.6662464586092547,0.21171775464318543,0.2549749556246148,16.65942473898604,0.5,-1.066250912804989,0.7355000495910673,-0.9987917446442189,2.4697918438263535,-0.1316458475265776,1.6026459467087122,-2.401407775015553,79.41176706296271,21.07244250749519,0.8671458971176432,11,-0.8200006484985387,-0.5100002288818395,0.40500020980834606,0.4899997711181605,-1.9099998474121094,4,-0.06961802024295438,1.516127841407281,28.36000061035156,-1.8484764414851806,27.540000915527344,1.208320750218534,27.459999084472656,-0.06961802024295438
8905,2001-11-19,27.86000061035156,28.25,27.45000076293945,28.01000022888184,3379700.0,-0.005355216612087377,1.539683500806851,0.3061218134612333,71.59352453495758,45.717542669380265,-0.7188871612118639,-0.5889734600083294,0.2750404697620006,0.4049344936944266,17.125626501450604,0.7999992370605504,-0.8199738713270648,0.6125003814697223,-1.0638603353635574,2.288861098303002,-0.22567997694691755,1.4506807398863621,-1.9622674018719017,57.04701423087081,-5.319721057046273,0.8381803584166394,11,-0.6700010299682582,-0.36000061035155895,0.6999998092651403,0.639999389648441,-1.1300010681152308,0,-0.05240491600272301,1.0408172798081752,28.01000022888184,1.516127841407281,28.36000061035156,-1.8484764414851806,27.540000915527344,-0.05240491600272301
8906,2001-11-20,27.21999931335449,27.6200008392334,27.170000076293945,27.43000030517578,5013400.0,-0.022972048922327515,-1.9032357302389111,1.4000101725518692,61.758675014266096,48.816696444583876,-0.049614650467827204,0.017258815410318817,0.820108062146371,1.0462832401794486,17.200715027492922,0.6900005340576136,-0.6553866614605148,-0.005500888824467864,-1.6705787465294435,1.6595769688805078,-0.8380398176769575,0.8270380400280217,-1.0620394257227979,3.759341348022042,-60.51364274187208,0.832538928852488,11,-0.029999732971187854,0.28000068664551137,1.4025011062622106,1.2800006866455114,-0.6199989318847585,1,-0.03857455046096936,1.539683500806851,27.86000061035156,1.0408172798081752,28.01000022888184,1.516127841407281,28.36000061035156,-0.03857455046096936
8907,2001-11-21,27.18000030517578,27.209999084472656,26.90999984741211,27.04999923706055,3011000.0,-0.001469471314758053,2.157909530788845,-0.6190497815641728,60.208322074685434,51.776121966449665,0.017284802262803822,-0.006889970456452232,0.7740345310880485,1.091562217005695,17.37023104608556,0.30999946594237926,-0.4691124206431141,-0.004999923706055398,-1.6307212040205243,1.6207213566084135,-0.8178605638632916,0.8078607164511808,-0.7878364063072603,16.98115923600498,-49.50353380283792,0.8128606401572354,11,0.06499958038330078,0.31999969482421875,1.5699996948242188,1.3199996948242188,-0.7100009918212926,2,-0.05629141535933524,-1.9032357302389111,27.21999931335449,1.539683500806851,27.86000061035156,1.0408172798081752,28.01000022888184,-0.05629141535933524
8908,2001-11-23,27.520000457763672,27.60000038146973,27.29999923706055,27.3799991607666,1287400.0,0.01250920341318551,-1.0000000000000473,1.076924205522492,58.02196761114599,54.10368786891498,-0.14690783774896587,-0.4345389116344762,0.3643227439395176,0.7593517460760069,17.765525930095,0.42000007629394887,-0.31412323548505583,0.3765002250671401,-1.16415314215444,1.9171535922887202,-0.39382645854364995,1.1468269086779301,-0.917052948782004,38.36481457933969,-29.454846733722533,0.7703266836107907,11,-0.21000003814697266,-0.3250007629394531,1.2049994468688965,0.9799995422363281,-1.0300006866455078,4,-0.05886630858599351,2.157909530788845,27.18000030517578,-1.9032357302389111,27.21999931335449,1.539683500806851,27.86000061035156,-0.05886630858599351
8909,2001-11-26,27.399999618530273,27.75,27.26000022888184,27.31999969482422,5095200.0,-0.004360495539146858,-3.9000257493540205,0.571422732660318,56.65234382674411,55.61444116737769,0.11358713724400005,-0.4602093927018771,0.44530763145434804,0.883809133827306,18.831460970498277,0.4899997711181605,-0.1666364272102392,0.33399944305419993,-0.9602699815902263,1.628268867698626,-0.31313526926801316,0.981134155376413,-0.6073468604467713,36.567142934412836,-27.39300828652223,0.6471347123222139,11,0.30500030517578125,-0.39499950408935547,1.2175002098083496,1.1000003814697266,-0.6099987030029297,0,-0.05656931600876003,-1.0000000000000473,27.520000457763672,2.157909530788845,27.18000030517578,-1.9032357302389111,27.21999931335449,-0.05656931600876003
8910,2001-11-27,27.020000457763672,27.229999542236328,26.899999618530273,27.21999931335449,5821200.0,-0.013868582702811882,2.0000086697935724,-2.499988079059632,50.20747347718899,56.06733997382801,0.5971416906874687,-0.10612880265174596,0.7984792995569059,1.2760000558986846,19.3784154248813,0.5,0.0405573350904902,-0.032999706268309836,-1.3234360364950177,1.257436623958398,-0.6782178713816656,0.6122184588450459,1.4799995422363281,14.117739456293688,-44.78067437188314,0.6452181651133542,11,0.6799993515014648,-0.015000343322753906,1.5599994659423828,1.4799995422363281,-0.030000686645507812,1,-0.03404885494846832,-3.9000257493540205,27.399999618530273,-1.0000000000000473,27.520000457763672,2.157909530788845,27.18000030517578,-0.03404885494846832
8911,2001-11-28,26.76000022888184,27.10000038146973,26.5,27.01000022888184,7836600.0,-0.009622510158290076,1.7906974681073957,1.2500071525983227,47.43082944356346,56.46680706920626,0.8352392350530202,0.226108390986429,1.040005681988788,1.541375097604945,18.223833068937058,0.6000003814697301,0.20478673026767424,-0.3314999580383251,-1.5311540505226127,0.8681541344459625,-0.9313270042804689,0.2683270882038187,1.7079997634887647,20.80001831054716,-33.56141438666598,0.5998270462421437,11,0.7399997711181605,0.24499988555907848,1.7925000190734828,1.7399997711181605,0.4400005340576101,2,-0.001121101882993747,2.0000086697935724,27.020000457763672,-3.9000257493540205,27.399999618530273,-1.0000000000000473,27.520000457763672,-0.001121101882993747
8912,2001-11-29,26.790000915527344,26.95000076293945,26.559999465942386,26.60000038146973,2903400.0,0.0011211018829935249,-1.8888731906837666,-0.7600021362304545,55.606423003395676,57.57247879676984,0.7684764986170656,0.2664764850931718,0.9757022948389746,1.5195329838336953,17.00685564780301,0.3900012969970632,0.3085555795335466,-0.3374993324279778,-1.4479829340581674,0.7729842692022117,-0.8927411332430744,0.21774246838711875,1.599279077148438,23.2000732421875,-32.77565426080049,0.5552418008150953,11,0.7099990844726562,0.21499919891357422,1.6474990844726562,1.7099990844726562,0.5699996948242152,3,-0.007092218274150519,1.7906974681073957,26.76000022888184,2.0000086697935724,27.020000457763672,-3.9000257493540205,27.399999618530273,-0.007092218274150519
8913,2001-11-30,26.84000015258789,27.03000068664551,26.59000015258789,26.88999938964844,4178900.0,0.0018663395054818732,1.6666551070420874,-0.26315313958743514,53.14009839888734,57.17996193164828,0.5366222802458864,0.28130547496635927,0.9277029291884489,1.4809399818577518,15.788769625172835,0.44000053405762074,0.3420436274885681,-0.31950006484985494,-1.3515646017211047,0.7125644720213948,-0.835532333285478,0.19653220358576817,1.4737086403808597,27.20001220703125,-28.223807228546406,0.5160322684356244,11,0.5349998474121094,0.16499996185302734,1.5724997520446777,1.6599998474121094,0.03999900817871094,4,-0.01378542612257505,-1.8888731906837666,26.790000915527344,1.7906974681073957,26.76000022888184,2.0000086697935724,27.020000457763672,-0.01378542612257505
8914,2001-12-03,26.71999931335449,27.36000061035156,26.60000038146973,27.020000457763672,5590900.0,-0.004470970139761055,-1.8148208325238968,6.00011444266387,49.50979292186971,54.72621397463853,0.5077928499264317,0.41718222546724704,1.0576994792452439,1.6199083050041487,15.019971855096628,0.7600002288818288,0.38376411691230317,-0.4360008239746129,-1.4738004231906814,0.6017987752414555,-0.9549006235826454,0.08289897563341952,1.5211611278955104,25.58129735100482,-27.597858998753175,0.5188997996080337,12,0.40500068664551137,0.28500080108642933,1.6500005722045934,1.7800006866455114,0.09000015258789773,0,-0.008607767520464438,1.6666551070420874,26.84000015258789,-1.8888731906837666,26.790000915527344,1.7906974681073957,26.76000022888184,-0.008607767520464438
8915,2001-12-04,26.8700008392334,26.959999084472656,26.60000038146973,26.959999084472656,4188100.0,0.005613829705599649,7.000127159054705,0.2999930064150212,41.64309500151019,52.49114952877676,0.22639999432050928,0.28909083618162157,0.9312484562018355,1.4896197259527888,14.234854244729423,0.35999870300292613,0.3490676715017216,-0.2904993057250991,-1.3221967367739182,0.7411981253237201,-0.8063480212495087,0.2253494097993105,1.301513184366602,43.02332286510193,-4.6428746145420945,0.5158487155244095,12,0.25499916076660156,0.07999897003173828,1.4999990463256836,1.6299991607666016,-0.5300006866455078,1,-0.0029772951696095395,-1.8148208325238968,26.71999931335449,1.6666551070420874,26.84000015258789,-1.8888731906837666,26.790000915527344,-0.0029772951696095395
8916,2001-12-05,27.479999542236328,27.5,26.65999984741211,26.899999618530273,4398400.0,0.0227018490491544,1.7096742437526726,-6.444569248701918,49.261067081334765,51.27478786284891,-0.3831292811064415,-0.2984029811089144,0.36462443757258,0.897812054346538,13.382242413232321,0.8400001525878906,0.2648825792273257,0.29549942016601705,-0.7427884051712823,1.3337872455033164,-0.22364449250263263,0.8146433328346667,0.6246539204196715,97.87229293611806,53.535356732035666,0.5191439126686488,12,-0.3549995422363281,-0.7299995422363281,0.8650007247924805,1.0200004577636719,-1.4599990844726562,2,-0.01783114189521884,7.000127159054705,26.8700008392334,-1.8148208325238968,26.71999931335449,1.6666551070420874,26.84000015258789,-0.01783114189521884
8917,2001-12-06,27.6200008392334,27.71999931335449,27.309999465942386,27.35000038146973,5010300.0,0.005094661547642598,-1.3428409499624052,0.4655180918618623,39.05326746026599,49.16715451275113,-0.5075244482303596,-0.4122871788920257,0.27342036210061593,0.7811520307243427,12.727445625320538,0.40999984741210227,0.1158810379341908,0.4055006980896003,-0.6473449047623028,1.4583463009415034,-0.12092210333635123,0.9319234995155519,0.4204664849163606,91.15057093907481,51.629958407352504,0.5264228014259508,12,-0.49500083923339844,-0.46000099182128906,-0.24750089645385742,0.37999916076660156,-1.4200000762939489,3,-0.015206374494288633,1.7096742437526726,27.479999542236328,7.000127159054705,26.8700008392334,-1.8148208325238968,26.71999931335449,-0.015206374494288633
8918,2001-12-07,26.899999618530273,27.670000076293945,26.809999465942386,27.670000076293945,4507800.0,-0.026068110022660962,1.2337664911246322,-2.851848712188681,35.20000691731063,46.78356152281408,0.1288285390094046,0.3741523021538846,1.0106799794139931,1.5147965347603147,11.283135199443638,0.860000610351559,0.03495562240531669,-0.3445005416870117,-1.3188988179395622,0.6298977345655388,-0.831699679813287,0.14269859643926353,1.078849012653496,26.785671710927268,-7.371354304393911,0.48719913812627524,12,0.21000003814697266,0.26000022888183594,0.3775005340576172,1.1000003814697266,-0.8400001525878871,4,0.01710040886039299,-1.3428409499624052,27.6200008392334,1.7096742437526726,27.479999542236328,7.000127159054705,26.8700008392334,0.01710040886039299
8919,2001-12-10,27.020000457763672,27.489999771118164,26.86000061035156,27.04999923706055,4267000.0,0.004460997804279998,-2.6000108991825086,0.03895943047099559,38.70969065103056,45.50603009768537,-0.056707150092673686,0.30441275307930127,0.9051744985014594,1.3988966466142259,9.760772443464056,0.6299991607666051,-0.03352916696164954,-0.24649972915649343,-1.1765881836039824,0.6835887252909956,-0.7115439563802397,0.21854449806725285,0.8996942281727485,37.50004257478679,5.980742350096818,0.4650442272237454,12,0.08999919891357422,0.1699991226196289,0.25749969482421875,0.9799995422363281,-0.5400009155273438,0,-0.005181395063849625,1.2337664911246322,26.899999618530273,-1.3428409499624052,27.6200008392334,1.7096742437526726,27.479999542236328,-0.005181395063849625
8920,2001-12-11,26.5,26.76000022888184,26.399999618530273,26.5,6306900.0,-0.019245020316580375,-2.599992370634608,-0.0,40.000021192737925,44.68038473648252,0.42663992456100885,0.8473816150519156,1.4278015044967773,1.920335262120119,8.639078217448551,0.6200008392333984,-0.1305146066628673,-0.7535001754760735,-1.719954014089815,0.21295366313766806,-1.2367270947829425,-0.2702732561692045,1.362906898498963,7.5757882264543746,-26.32082401798291,0.48322691930686995,12,0.5599994659423828,0.6899995803833008,0.7775001525878906,1.5,-0.06999969482421875,1,0.011698093054429703,-2.6000108991825086,27.020000457763672,1.2337664911246322,26.899999618530273,-1.3428409499624052,27.6200008392334,0.011698093054429703
8921,2001-12-12,25.63999938964844,26.75,25.45000076293945,26.70000076293945,8120000.0,-0.03245285322081359,1.241378289765764,-100.0,32.5791980170505,42.12180418244418,1.2416317370778138,1.6485640699831556,2.2711405079514897,2.7753507232591197,8.595463784263234,1.2999992370605504,-0.24198099830551456,-1.522500801086423,-2.7217795226787693,-0.32322207949407655,-2.122140161882598,-0.922861440290248,2.135133072052401,8.36998890040052,-26.52344747750835,0.599639360796174,12,0.945000648498528,1.3350009918212855,1.6375007629394496,2.360000610351559,1.1599998474121094,2,0.027301122449404636,-2.599992370634608,26.5,-2.6000108991825086,27.020000457763672,1.2337664911246322,26.899999618530273,0.027301122449404636
8922,2001-12-13,25.63999938964844,25.81999969482422,25.149999618530273,25.25,6166700.0,0.0,-1.2711861119193095,-0.36792347583249047,26.960803104860105,39.21299359421893,1.1860777095779333,1.579925959086335,2.220930355434877,2.7706342836558733,8.824177824126041,0.6700000762939453,-0.2963088831210072,-1.427500724792477,-2.7906844209111235,-0.06431702867383038,-2.1090925728518,-0.7459088767331536,1.9491225361514886,19.44443182970724,-14.389855125971174,0.6815918480593236,12,0.7950000762939418,1.1850004196166957,1.6375007629394496,2.360000610351559,1.7600002288818324,3,0.014820634834673552,1.241378289765764,25.63999938964844,-2.599992370634608,26.5,-2.6000108991825086,27.020000457763672,0.014820634834673552
8923,2001-12-14,26.79999923706055,27.07999992370605,26.04999923706055,26.10000038146973,7769600.0,0.04524180479818707,-1.5749980330495184,1.7948716694706202,44.140626600709254,38.61641955853443,0.022134724697796315,0.31311597986119466,1.0141377904613798,1.613094482362687,9.300784134383425,1.44000053405761,-0.28869984003236127,-0.18950080871581676,-1.4126202436649606,1.0336186262333271,-0.8010605261903869,0.4220589087587534,0.5452104580124129,70.51279961266168,35.49476902491773,0.6115597174745713,12,-0.3649997711181676,0.02500057220458629,0.4775009155273402,1.2000007629394496,-0.3299999237060618,4,-0.022388003403051915,-1.2711861119193095,25.63999938964844,1.241378289765764,25.63999938964844,-2.599992370634608,26.5,-0.022388003403051915
8924,2001-12-17,26.059999465942386,26.899999618530273,26.059999465942386,26.82999992370605,5388700.0,-0.027611932544193918,-1.181817281063766,-1.100002452309384,41.24087527727013,38.571728478063314,0.7360740767316436,0.948148188068707,1.6990707639128289,2.353671278122416,9.961701326908466,0.8400001525878871,-0.3493204915857042,-0.8320005416870089,-2.0230660556510927,0.3590649722770749,-1.4275332986690508,-0.236467784704967,1.0656892214763083,47.150243705750775,9.09650807456888,0.5955327569820422,12,0.37499999999999645,0.7650003433227504,1.1900005340576136,1.9400005340576136,-0.4399986267089879,0,0.0,-1.5749980330495184,26.79999923706055,-1.2711861119193095,25.63999938964844,1.241378289765764,25.63999938964844,0.0
8925,2001-12-18,26.399999618530273,26.65999984741211,26.1299991607666,26.3799991607666,3427200.0,0.013046821164836686,-1.0384623849172872,-0.025974605030443486,46.76258746008633,38.294119631257935,0.36028037696138426,0.5198111785631241,1.3239053458880505,2.0122393053643215,10.063180707188875,0.600000381469723,-0.394945034529929,-0.41900033950805593,-1.5369858491901773,0.6989851701740655,-0.9779930943491166,0.13999241533300477,0.6800003051757777,64.76682913716712,23.517279930069975,0.5589927548410606,12,0.034999847412109375,0.4250001907348633,0.4400005340576172,1.6000003814697266,-0.020000457763671875,1,0.0030303001841676114,-1.181817281063766,26.059999465942386,-1.5749980330495184,26.79999923706055,-1.2711861119193095,25.63999938964844,0.0030303001841676114
8926,2001-12-19,26.170000076293945,26.479999542236328,26.1200008392334,26.1299991607666,4315500.0,-0.008712103998474663,-11.00044506612411,2.0,44.61805204872609,38.912429029975726,0.43014950090765325,0.7031657730833274,1.5014796604051739,2.229555440038361,9.889096561889628,0.3599987030029297,-0.4213063571100619,-0.5964999198913574,-1.7336487591963206,0.5406489194136057,-1.165074339543839,-0.027925500238875856,0.7299995422363281,52.849756294249595,8.932191226197638,0.5685744196524808,12,0.23999977111816406,0.6549997329711914,0.875,1.8299999237060547,0.09000015258789418,2,0.009935048839275984,-1.0384623849172872,26.399999618530273,-1.181817281063766,26.059999465942386,-1.5749980330495184,26.79999923706055,0.009935048839275984
8927,2001-12-20,25.649999618530273,26.34000015258789,25.649999618530273,26.149999618530273,4533400.0,-0.019870097678551968,-1.7600021362304688,-12.49971390425329,40.449441986188106,39.495699593184334,0.7166850428501341,1.1622546991501395,1.9406545220638094,2.7191898455860084,9.631486019858029,0.6900005340576172,-0.44078828878248544,-1.0400003433227525,-2.2626640467688652,0.18266336012336026,-1.651332195045807,-0.4286684915996979,1.0749999999999993,0.0,-44.13067942082974,0.6113318517230557,12,0.6700000762939453,1.1750001907348633,1.4650006294250488,2.285000801086426,1.3400001525878906,3,0.04483429378686954,-11.00044506612411,26.170000076293945,-1.0384623849172872,26.399999618530273,-1.181817281063766,26.059999465942386,0.04483429378686954
8928,2001-12-21,25.899999618530273,26.1200008392334,25.70000076293945,25.95000076293945,6083900.0,0.009746588838909442,1.1538393822167412,0.10000228881835227,43.55346600393347,40.033896854617986,0.34633885566250555,0.827069762353279,1.5917247956311869,2.445877076986889,9.854519887982946,0.470001220703125,-0.5409318647490622,-0.7090003013610833,-1.9146698562447781,0.4966692535226116,-1.311835078802929,-0.10616552391923761,0.6675000000000004,20.0,-25.383311814801843,0.6028347774418469,12,0.21500015258789062,0.9250001907348633,1.265000343322754,2.035000801086426,1.2800006866455078,4,0.057915058768063465,-1.7600021362304688,25.649999618530273,-11.00044506612411,26.170000076293945,-1.0384623849172872,26.399999618530273,0.057915058768063465
8929,2001-12-24,25.85000038146973,26.059999465942386,25.84000015258789,25.95000076293945,1280900.0,-0.0019304725018131075,-2.6666295795915715,1.9999618539004387,41.853034267669806,40.239787196277085,0.23794238570242854,0.7957937642935526,1.5582268127040955,2.476666614240596,10.275426130640398,0.21999931335449574,-0.6231874724557933,-0.6814995765686014,-1.872258777406607,0.5092596242694043,-1.2768791769876024,-0.08611997614960032,0.5757492370605455,19.802051249124577,-24.810716143539903,0.5953796004190026,12,0.26499938964843395,0.9749994277954066,1.4849996566772425,2.085000038146969,0.7799987792968714,0,0.02398448443850687,1.1538393822167412,25.899999618530273,-1.7600021362304688,25.649999618530273,-11.00044506612411,26.170000076293945,0.02398448443850687
8930,2001-12-26,26.10000038146973,26.34000015258789,25.71999931335449,25.75,3427100.0,0.009671179741227665,-2.0243813936610815,-3.4999904632935,38.30509866320802,40.87599837918348,-0.08355077859882698,0.4989153626258691,1.2252683095807946,2.204564169248826,10.182485704881206,0.620000839233402,-0.6317067822755469,-0.3854995727539041,-1.567852235668834,0.7968530901610258,-0.9766759042113691,0.20567675870356084,-0.9500007629394567,54.21696437394191,15.666131945248914,0.5911763314574641,12,0.014999389648433947,0.5999994277954066,1.2449994087219203,1.835000038146969,0.5,2,-0.018390786790069114,-2.6666295795915715,25.85000038146973,1.1538393822167412,25.899999618530273,-1.7600021362304688,25.649999618530273,-0.018390786790069114
8931,2001-12-27,26.729999542236328,26.899999618530273,26.04999923706055,26.36000061035156,4841700.0,0.02413789852715409,1.3943703592267338,1.05713865319535,43.035985005078786,42.66212970143,-0.6064479060956458,-0.14065823545239553,0.5117956441319009,1.5520694774506367,9.515893027732474,0.850000381469723,-0.6561525724814636,0.2459996223449714,-0.9349620097538853,1.4269612544438282,-0.34448119370445696,0.8364804383943998,-1.5561999130249013,86.39999389648438,52.251225366573195,0.5904808160494288,12,-0.36499977111816406,-0.2799997329711914,0.6150002479553223,1.205000877380371,0.47000122070312145,3,-0.013093916478250867,-2.0243813936610815,26.10000038146973,-2.6666295795915715,25.85000038146973,1.1538393822167412,25.899999618530273,-0.013093916478250867
8932,2001-12-28,26.60000038146973,26.93000030517578,26.520000457763672,26.899999618530273,3659600.0,-0.004863417994496633,1.2777730682829653,-0.8108110894600468,47.41379934032039,43.025815561386786,-0.36425742875923817,-0.02700799216748706,0.5647610689928619,1.654756677294845,8.827099044364745,0.4099998474121094,-0.6557960876410043,0.12550048828125426,-1.0481307436727256,1.2991317202352342,-0.46131512769573746,0.712316104258246,-1.3571527526855505,73.17072792514543,36.51709471586514,0.5868156159769908,12,-0.31000041961670277,-0.1500005722045934,0.7449994087219203,1.335000038146969,0.5900001525878835,4,-0.012781960440299223,1.3943703592267338,26.729999542236328,-2.0243813936610815,26.10000038146973,-2.6666295795915715,25.85000038146973,-0.012781960440299223
8933,2001-12-31,26.46999931335449,26.899999618530273,26.40999984741211,26.40999984741211,3051300.0,-0.004887258129733119,-15.333471087516292,-0.19999872843100155,45.26677112766332,43.4731373225416,-0.319598827638071,0.07784334272757931,0.6197875711311269,1.7600849950939939,8.161754700040076,0.48999977111816406,-0.5397893017827506,0.013999462127681994,-1.1469696031912555,1.1749685274466195,-0.5664850705317868,0.5944839947871507,-1.1259225239868123,61.9834202673752,24.386082026715158,0.5804845326594686,12,-0.1799993515014613,-0.019999504089351916,0.9025006294250524,1.4550008773803746,0.5900001525878977,0,0.019644898800633026,1.2777730682829653,26.60000038146973,1.3943703592267338,26.729999542236328,-2.0243813936610815,26.10000038146973,0.019644898800633026
8934,2002-01-02,26.489999771118164,26.63999938964844,26.239999771118164,26.46999931335449,3855800.0,0.0007555896593312017,1.4999999999999667,0.3333439298090245,49.905835876764435,43.82238714661693,-0.3041766748114192,0.04187538220482878,0.5447761643280806,1.717512997141739,7.986639538288805,0.399999618530277,-0.392602393231936,0.04549989700317525,-1.108996926594216,1.1999967206005664,-0.5317485147955203,0.6227483088018708,-1.0507675708020017,63.63634930618291,21.322714014569705,0.5772484117986952,1,-0.19999980926513672,-0.039999961853027344,0.7625002861022949,1.385000228881836,0.22999954223632457,2,0.026047585504697546,-15.333471087516292,26.46999931335449,1.2777730682829653,26.60000038146973,1.3943703592267338,26.729999542236328,0.026047585504697546
8935,2002-01-03,26.790000915527344,26.959999084472656,26.520000457763672,26.520000457763672,4813300.0,0.011325071611977489,-2.2592435609432178,13.499713904250893,62.10527921977792,45.76541238784492,-0.6068556809287635,-0.2787163900709828,0.19791873942384441,1.399808770897664,7.823067762389911,0.4699993133544922,-0.4005267963197525,0.34950103759765483,-0.7993289162404018,1.4983309914357115,-0.22491393932137527,0.9239160145166849,-1.2613226289196042,81.31887940105044,33.27770068881296,0.5744149769190285,1,-0.4850015640258789,-0.35500144958496094,0.5649991035461426,0.8699989318847656,0.20999908447265625,3,-0.005972443049376941,1.4999999999999667,26.489999771118164,-15.333471087516292,26.46999931335449,1.2777730682829653,26.60000038146973,-0.005972443049376941
8936,2002-01-04,26.989999771118164,27.04999923706055,26.79999923706055,26.979999542236328,4883600.0,0.007465429218216357,2.846178675704413,0.03703782195283912,63.63637064223716,48.34173779407259,-0.7580191090937412,-0.5452629266367381,-0.02372241325216251,1.1830900918771725,8.3253008266559,0.2599983215332067,-0.32438216623371474,0.5739998817443848,-0.4999484988836578,1.6479482623724273,0.03702569143036527,1.1109740720584043,-1.3468158206812326,92.59265364174277,39.24323007277951,0.5369741903140213,1,-0.6149997711181641,-0.5550003051757812,0.3625001907348633,0.6149997711181641,-0.13999938964843395,4,-0.014449773729371063,-2.2592435609432178,26.790000915527344,1.4999999999999667,26.489999771118164,-15.333471087516292,26.46999931335449,-0.014449773729371063
8937,2002-01-07,27.20000076293945,27.46999931335449,26.81999969482422,27.0,3683800.0,0.007780696317233993,-1.321421516202193,19.999618539004032,55.00001907348625,49.613577024022895,-0.8102353240386151,-0.8309456110746574,-0.2640102010720291,0.9634881823135579,8.772220912657733,0.6499996185302699,-0.3016595084803946,0.805000877380369,-0.18278808574986982,1.7927898405106077,0.31110639581525135,1.2988953589454866,-1.4161352838401555,78.048890170793,25.760524849776004,0.49389448156511867,1,-0.6050014495849609,-0.7650012969970668,0.05249929428100941,0.3499994277954137,-0.2700004577636683,0,0.0,2.846178675704413,26.989999771118164,-2.2592435609432178,26.790000915527344,1.4999999999999667,26.489999771118164,0.0
8938,2002-01-08,27.36000061035156,27.479999542236328,27.0,27.35000038146973,3326000.0,0.005882347166332069,2.8400256349612043,0.050000953670643805,69.0058642603586,52.630558134321646,-0.8284778864265405,-1.0063104157903702,-0.46466775167297314,0.7967960539869487,9.271373695495083,0.4799995422363281,-0.23763574293042922,0.9420006752014132,-0.11434107994517362,1.998342430348,0.41382979762812155,1.4701715527747048,-1.3737990711416401,90.32266499722328,35.84005242263586,0.528170877573293,1,-0.7600011825561488,-0.9250011444091761,-0.10750055313109996,0.18999958038330433,-0.5,1,-0.00621345294230824,-1.321421516202193,27.20000076293945,2.846178675704413,26.989999771118164,-2.2592435609432178,26.790000915527344,-0.00621345294230824
8939,2002-01-09,26.8799991607666,27.45000076293945,26.809999465942386,27.21999931335449,3219200.0,-0.017543912239656567,-1.6666746139602258,-33.99923707803258,56.74156400384471,54.679054283281275,-0.20898298084967593,-0.5663735596114812,-0.051082702779748246,1.2704395382133562,9.684347215101646,0.6400012969970632,-0.10199126252893365,0.4689992904663072,-0.5722938003334264,1.5102923812660407,-0.051647254933559594,0.9896458358661739,-0.6846659011329841,37.49990065883064,-15.034027560490841,0.520646545399867,1,-0.11499977111816406,-0.44499969482421875,0.3100008964538574,0.6700010299682617,-0.12999916076660156,2,0.006696440133767245,2.8400256349612043,27.36000061035156,-1.321421516202193,27.20000076293945,2.846178675704413,26.989999771118164,0.006696440133767245
8940,2002-01-10,26.809999465942386,27.28000068664551,26.75,26.8799991607666,3525600.0,-0.0026041553947064866,-4.578994920392753,0.20588136296827364,59.41175150624383,56.49858389452184,-0.03093132180004332,-0.4974639301606949,0.0041551571716276214,1.3347273710862204,9.51153888197883,0.5300006866455114,0.0008581054072287486,0.38349962234497426,-0.6724966246869606,1.439495869376909,-0.14449850117099317,0.9114977458609417,-0.43481292674438876,8.219110077600885,-42.44591888711582,0.527998123515968,1,0.05000019073485973,-0.37500000000000355,0.2550005912780726,0.7400007247924769,-0.6099987030029368,3,-0.0033569621178929365,-1.6666746139602258,26.8799991607666,2.8400256349612043,27.36000061035156,-1.321421516202193,27.20000076293945,-0.0033569621178929365
8941,2002-01-11,26.34000015258789,27.0,26.34000015258789,26.8799991607666,4397100.0,-0.01753074683763245,-1.4444483690373169,7.7143051771121085,60.29851426098791,57.93021888570712,0.4223426342246732,0.029161700584463546,0.4952137932441758,1.7967028368854976,8.183025298736526,0.6599998474121094,0.1178018866413737,-0.12149972915649343,-1.1121143740128403,0.8691149156998534,-0.6168070515846651,0.37380759327167823,1.1399993896484375,0.0,-54.71615398673554,0.4953073224281727,1,0.5199995040893555,0.09499931335449219,0.6974997520446777,1.2100000381469727,0.629999160766598,4,0.025056941670035027,-4.578994920392753,26.809999465942386,-1.6666746139602258,26.8799991607666,2.8400256349612043,27.36000061035156,0.025056941670035027
8942,2002-01-14,26.020000457763672,26.60000038146973,26.020000457763672,26.520000457763672,3696400.0,-0.012148811426365147,-1.319999694824233,0.9259276265828373,51.754398195269,58.65106633766331,0.7279711858972711,0.39957628676323154,0.8304095527603934,2.0987528674936655,6.6759586457774525,0.5799999237060582,0.23900656368398288,-0.4604994773864739,-1.3979199213531075,0.4769209665801597,-0.9292096993697925,0.008210744596844677,1.437199096679688,0.0,-56.66584355393817,0.46871022198331763,1,0.7299995422363281,0.41499900817871094,0.9174995422363281,1.5299997329711914,0.5,0,0.03189853609162441,-1.4444483690373169,26.34000015258789,-4.578994920392753,26.809999465942386,-1.6666746139602258,26.8799991607666,0.03189853609162441
8943,2002-01-15,26.20000076293945,26.70000076293945,26.020000457763672,26.54999923706055,5553200.0,0.006917767179441814,1.0923037196145524,0.6999969482422017,54.92958124845858,59.20926026785155,0.5650667059940062,0.1816332876538631,0.6638192773077058,1.8823470967683171,6.695672515711188,0.6800003051757777,0.29113457505795637,-0.2504992485046422,-1.1832593005610832,0.6822608035517987,-0.7168792745328609,0.21588077752357648,1.1997108276367214,12.587431242096958,-46.72797574920736,0.4663800260282205,1,0.5499992370605504,0.2099990844726598,0.9424991607666051,1.3499994277954137,0.75,1,0.02786257713659812,-1.319999694824233,26.020000457763672,-1.4444483690373169,26.34000015258789,-4.578994920392753,26.809999465942386,0.02786257713659812
8944,2002-01-16,26.059999465942386,26.489999771118164,26.059999465942386,26.3799991607666,4328600.0,-0.00534356079848286,-1.687504470352659,0.914288828337846,49.418591756711194,57.7996283275108,0.7125949357461145,0.33901611726596315,0.7968598841205541,1.9799690995922816,6.716451747672438,0.4300003051757777,0.3135586889380235,-0.39050054550170543,-1.3232605975581464,0.5422595065547355,-0.8568805715299241,0.07587948052651328,1.2845236793212855,3.174523881968717,-54.44003891430921,0.4663800260282205,1,0.6900005340576136,0.2600002288818324,1.0750002861022914,1.490000724792477,0.7600002288818324,2,0.030698432878123683,1.0923037196145524,26.20000076293945,-1.319999694824233,26.020000457763672,-1.4444483690373169,26.34000015258789,0.030698432878123683
8945,2002-01-17,26.479999542236328,26.540000915527344,26.10000038146973,26.32999992370605,4294100.0,0.01611665713358268,2.2592346654045046,-0.4687492549412461,46.13003498180047,55.85447992079561,0.2726710148320777,-0.0787192418716991,0.3749584274607791,1.5188034208607704,6.706518501489706,0.4800014495849574,0.3730661556599415,0.025499534606932883,-0.9070347800574794,0.9580338492713452,-0.4407676227252715,0.49176669193913725,0.8115426955273435,46.938704014386865,-6.744099333145876,0.46626715733220553,1,0.2700004577636719,-0.16499996185302734,0.6700000762939453,1.0700006484985352,0.020000457763671875,3,0.010196392085770833,-1.687504470352659,26.059999465942386,1.0923037196145524,26.20000076293945,-1.319999694824233,26.020000457763672,0.010196392085770833
8946,2002-01-18,26.43000030517578,26.85000038146973,26.25,26.45000076293945,3142300.0,-0.0018881887433871425,-2.1578878682929465,-0.13333672418394377,47.30158903160679,54.999098805031224,0.2624835288288949,-0.008688159444282917,0.41534376580245436,1.5277267362871356,6.634021861244327,0.6000003814697301,0.39916450256339076,-0.03749971389770579,-0.96053546010247,0.8855360323070585,-0.4990175870000897,0.4240181592046781,0.8106802613878905,49.397576518008144,-1.7449475172527755,0.4615178731023824,1,0.31999969482421875,-0.11500072479248047,0.6949992179870605,1.119999885559082,-0.05000114440917969,4,-0.008702214891434967,2.2592346654045046,26.479999542236328,-1.687504470352659,26.059999465942386,1.0923037196145524,26.20000076293945,-0.008702214891434967
8947,2002-01-22,26.79999923706055,27.04999923706055,26.520000457763672,26.53000068664551,4561600.0,0.01399920270951771,-2.6551764961227424,-13.499618539006784,54.86725364970191,53.42814207051381,-0.19022701194566594,-0.30368463327136297,0.03918736416918733,1.1143946104572215,6.145408614380881,0.6199989318847692,0.339572602475652,0.27499923706055185,-0.5739133882380258,1.1239118623591295,-0.14945707558873522,0.6994555497098389,0.39185412515112006,75.72812657402753,24.88465011482242,0.4244563126492886,1,-0.06499862670898793,-0.48499965667724965,-0.01999902725220082,0.7500009536743129,-0.6999988555908203,1,0.006343286609458376,-2.1578878682929465,26.43000030517578,2.2592346654045046,26.479999542236328,-1.687504470352659,26.059999465942386,0.006343286609458376
8948,2002-01-23,27.399999618530273,27.399999618530273,26.8700008392334,27.1200008392334,5020200.0,0.022388074572778693,2.785722070844687,1.0370380835988329,61.46095173304436,53.95251848486933,-0.8760867313888561,-0.8279988271176038,-0.5369140413380649,0.4646894606639762,5.82280172578127,0.600000381469723,0.26407245257955125,0.799999618530272,-0.0808610755399286,1.6808603126004726,0.3595692714951717,1.2404299655653723,-1.3799991607666016,100.0,48.67728395317427,0.4404303470350995,1,-0.6899995803833008,-0.8350000381469727,-0.7699999809265137,0.15000057220458984,-1.2299995422363281,2,-0.03211675813934933,-2.6551764961227424,26.79999923706055,-2.1578878682929465,26.43000030517578,2.2592346654045046,26.479999542236328,-0.03211675813934933
8949,2002-01-24,26.46999931335449,27.45000076293945,26.29999923706055,27.440000534057614,6085400.0,-0.03394161744976221,1.3232314669605247,-3.464305177111717,46.52172200395977,52.520292984615544,-0.011578663812972678,0.15898295481818892,0.3976446600696768,1.344660986629691,5.126956193261332,1.1500015258788991,0.20426719030766094,-0.16100063323974823,-0.971559860356642,0.6495585938771455,-0.5662802467981933,0.24427898031869688,-0.422398872375485,27.40732054326887,-19.2899014095814,0.4052796135584468,1,0.26500129699707387,0.09500026702881215,0.16000032424927113,1.0800008773803746,0.3800010681152415,3,0.01813379153896677,2.785722070844687,27.399999618530273,-2.6551764961227424,26.79999923706055,-2.1578878682929465,26.43000030517578,0.01813379153896677
8950,2002-01-25,25.6200008392334,26.43000030517578,25.3799991607666,26.21999931335449,7895500.0,-0.03211176789461623,1.058824849375624,0.618554349535941,36.95239112490694,49.926279302828775,0.728473577423145,1.0236608935183078,1.2366156225093192,2.1426928415877384,5.219519830561237,1.090000152587887,0.04599794551885594,-0.9869991302490249,-1.8872234785498954,-0.08677478194815436,-1.4371113043994619,-0.5368869560985878,1.8299999237060511,11.594275009974432,-28.087234676991514,0.45011217415043553,1,0.7949991226196289,0.8099985122680664,1.0099987983703613,1.9299993515014648,2.0,4,0.04683836129127639,1.3232314669605247,26.46999931335449,2.785722070844687,27.399999618530273,-2.6551764961227424,26.79999923706055,0.04683836129127639
8951,2002-01-28,26.3799991607666,26.3799991607666,25.51000022888184,25.520000457763672,4459200.0,0.029664258260654552,1.0232563813106084,-1.4333348168304956,42.93101741640302,48.945903660732554,-0.028222053285176685,0.248855955295042,0.45162716491302746,1.3406872122431253,5.7736156356378885,0.8699989318847621,-0.017174003382912417,-0.20950078964233398,-1.1132583113795391,0.6942567320948712,-0.6613795505109366,0.24237797122626858,1.070001602172848,48.309141352852855,12.923967366535443,0.4518787608686023,1,0.03500080108642578,0.05000019073486328,0.2500004768371582,1.1700010299682617,1.6800003051757848,0,0.0045489326402963215,1.058824849375624,25.6200008392334,1.3232314669605247,26.46999931335449,2.785722070844687,27.399999618530273,0.0045489326402963215
8952,2002-01-29,26.26000022888184,27.0,25.86000061035156,26.28000068664551,5414200.0,-0.0045488603374646,-1.7804873510173684,-0.02325638131061663,40.45137963314645,47.33721459236454,0.14460811072328994,0.3605631625728023,0.542147227474441,1.4157981857909583,5.971487021883277,1.139999389648441,-0.09389632932815317,-0.3124997138977008,-1.228138539291976,0.6031391114965743,-0.7703191265948384,0.14531969879943674,1.1486005020141548,42.512095990240525,13.494674104302558,0.4578194126971371,1,0.15499973297118785,0.16999912261962535,0.35749959945678356,1.2899999618530238,1.4799995422363246,1,0.004569647023566326,1.0232563813106084,26.3799991607666,1.058824849375624,25.6200008392334,1.3232314669605247,26.46999931335449,0.004569647023566326
8953,2002-01-30,26.989999771118164,27.0,26.10000038146973,26.20000076293945,4966900.0,0.027798916065257417,1.2222227455006471,-39.49904634751115,50.91514734519678,47.503498546640714,-0.5157857038845393,-0.34623336045093467,-0.2358914015142588,0.6443805352410763,6.3366410500951975,0.8999996185302699,-0.1238410065964004,0.39149980545044016,-0.5412554094660713,1.3242550203669516,-0.07487780200781557,0.8578774129086959,0.3780289283752438,77.777747063653,47.77473940554447,0.4663776074582556,1,-0.5749998092651367,-0.5600004196166992,-0.41750001907348633,0.5600004196166992,0.9200000762939453,2,-0.03297515365675607,-1.7804873510173684,26.26000022888184,1.0232563813106084,26.3799991607666,1.058824849375624,25.6200008392334,-0.03297515365675607
8954,2002-01-31,27.18000030517578,27.20000076293945,26.770000457763672,27.0,4342400.0,0.007039664159646852,2.90907199334175,0.2278487736215757,53.01795367161777,48.268822845509305,-0.592515984052735,-0.5079322697362905,-0.4614303767390524,0.41348657674867084,6.500854164782193,0.4300003051757777,-0.08669843146663325,0.5470003128051744,-0.41929687345325206,1.5132974990636008,0.06385171967596293,1.0301489059343858,0.1482678035430922,98.90107471664913,63.41026998550697,0.4831485931292124,1,-0.7650003433227539,-0.7500009536743164,-0.7100005149841309,0.36999988555908203,0.7199993133544922,3,-0.037159684236261925,1.2222227455006471,26.989999771118164,-1.7804873510173684,26.26000022888184,1.0232563813106084,26.3799991607666,-0.037159684236261925
8955,2002-02-01,26.6299991607666,27.04999923706055,26.6299991607666,26.8799991607666,3430700.0,-0.020235509132957796,-2.360000610351591,-1.3888865341414827,52.33493671500361,48.828083699220066,-0.021232624013205026,0.031059788731866433,0.0507442153478479,0.907005547236281,6.642093013748393,0.5500011444091797,-0.08627639266178377,0.004999256134034624,-0.9584701747145878,0.9684686869826571,-0.4767354592902784,0.48673397155834763,0.6593035689932272,66.27210520435153,25.205858933110406,0.48173471542431207,2,-0.21499919891357422,-0.19999980926513672,-0.15999937057495117,0.9200010299682617,1.7200012207031286,4,0.008261405468883876,2.90907199334175,27.18000030517578,1.2222227455006471,26.989999771118164,-1.7804873510173684,26.26000022888184,0.008261405468883876
8956,2002-02-04,26.60000038146973,27.149999618530273,26.60000038146973,26.770000457763672,4433200.0,-0.0011265032009865061,-5.470576355619611,0.680000305175767,54.898651097708886,48.83157230455417,0.03957875745427941,0.031982462913969556,0.062420263635562634,0.8802533184136223,6.615720232529343,0.5499992370605433,-0.04822061893905172,-0.005499553680415659,-0.9535272550613243,0.942528147700493,-0.47951340437087,0.46851429701003866,0.6511162769102334,55.223857227854644,8.592754417002531,0.4740138506904538,2,-0.18500041961670277,-0.17000102996826527,-0.19250059127807972,0.8999996185302699,1.2999992370605433,0,0.03834588132089767,-2.360000610351591,26.6299991607666,2.90907199334175,27.18000030517578,1.2222227455006471,26.989999771118164,0.03834588132089767
8957,2002-02-05,27.20000076293945,27.290000915527344,26.559999465942386,26.70000076293945,4835300.0,0.022556404994929835,1.1470621234390272,-2.9411751506244372,57.886439886593955,48.43440432161524,-0.5562053525252821,-0.5987143126889123,-0.5480190821408293,0.23200326247282277,6.094107366451508,0.7300014495849574,-0.009735647014942117,0.5945008277893038,-0.35352687359160484,1.5425285291702124,0.12048697709884948,1.0685146784797581,-1.820001602172848,92.43696536160236,39.785262747278836,0.4740138506904538,2,-0.7850008010864222,-0.7700014114379847,-0.7925009727477992,0.2999992370605504,0.9499988555908239,1,0.03161759848825829,-5.470576355619611,26.60000038146973,-2.360000610351591,26.6299991607666,2.90907199334175,27.18000030517578,0.03161759848825829
8958,2002-02-06,27.190000534057614,27.35000038146973,26.940000534057614,27.270000457763672,4937000.0,-0.0003676554632844331,2.416668653490012,-0.15999984741211648,59.09824419363932,49.83179567602408,-0.647184502276307,-0.6346414749504383,-0.5597501480221716,0.20023137978085614,5.565184182296805,0.4099998474121165,0.03148356295820065,0.5930006027221637,-0.32924130665762164,1.515242512101949,0.13187964803227104,1.0541215574120564,-1.7718013381957967,79.74687822920903,19.975904936856068,0.4611209546898922,2,-0.8250007629394496,-0.7600011825561488,-0.8200006484985316,0.30999946594238637,1.529998779296875,2,0.020227996552321992,1.1470621234390272,27.20000076293945,-5.470576355619611,26.60000038146973,-2.360000610351591,26.6299991607666,0.020227996552321992
8959,2002-02-07,27.059999465942386,27.45000076293945,27.040000915527344,27.25,3398200.0,-0.004781208737101417,-2.5652527262926257,2.375008940705093,54.898651097708886,51.82582456189096,-0.4745998814771646,-0.5169690823006547,-0.4495704730748322,0.30388612656096115,5.389865264364843,0.4099998474121058,0.012857520762366903,0.4539995193481481,-0.483261682454625,1.3912607211509211,-0.014631081553236669,0.9226301202495328,-1.5645282226562536,56.179693410227685,-4.9990710336481925,0.46863060090138636,2,-0.5799989700317418,-0.6300001144409215,-0.6899995803833043,0.44000053405761363,1.3800010681152273,3,0.03141169247026521,2.416668653490012,27.190000534057614,1.1470621234390272,27.20000076293945,-5.470576355619611,26.60000038146973,0.03141169247026521
8960,2002-02-08,26.71999931335449,27.20000076293945,26.3700008392334,27.01000022888184,4110800.0,-0.012564676988106371,1.477604377209829,1.526316317823687,52.33493671500358,52.870704483957695,0.04229160570019275,-0.1940039101655593,-0.12150083635955511,0.623917675383737,5.351434172481637,0.8299999237060511,-0.09990411313141934,0.1184993743896463,-0.8154963668693078,1.0524951156486004,-0.34849849623983076,0.5854972450191234,-1.1072562988891583,32.407268411655096,-29.011655928841904,0.4669978706294775,2,-0.06499862670898438,-0.2899999618530238,-0.3499994277954066,0.4750003814697301,2.079999923706062,4,0.04416168920281471,-2.5652527262926257,27.059999465942386,2.416668653490012,27.190000534057614,1.1470621234390272,27.20000076293945,0.04416168920281471
8961,2002-02-11,27.0,27.13999938964844,26.51000022888184,26.559999465942386,2654000.0,0.0104790678832678,-1.3333345107112258,-1.5172384309804563,51.633993446448656,54.113217129880155,-0.157026124875852,-0.444830529442104,-0.4020425209635903,0.33128167806953357,5.732640310439406,0.6299991607666016,-0.06324525834975958,0.3655000686645522,-0.5761997810157489,1.3071999183448533,-0.10534985617560011,0.8363499935047045,-1.2770215206262208,58.33325974734712,-1.2229510945087654,0.470849924840151,2,-0.22499942779541016,-0.5700006484985352,-0.6300005912780762,0.005000114440917969,1.75,0,0.05000001412850863,1.477604377209829,26.71999931335449,-2.5652527262926257,27.059999465942386,2.416668653490012,27.190000534057614,0.05000001412850863
8962,2002-02-12,26.85000038146973,26.95000076293945,26.65999984741211,26.899999618530273,2965700.0,-0.0055555414270470616,2.866639540206636,-0.11363449175722233,45.14991697816675,53.472635977987935,0.09551021340742238,-0.24186152439399322,-0.25530522303945347,0.4598215700781161,5.652249772310443,0.3400001525878906,0.10751003704186601,0.17400045394897745,-0.7259035444440762,1.0739044523420311,-0.27595154524755117,0.6239524531455061,-1.0234005650820102,44.44440519858551,-9.583016414640241,0.44995199919652756,2,0.060000419616695666,-0.42000102996826527,-0.4450006484985387,0.15499973297118785,1.8500003814697195,1,0.03910611628092164,-1.3333345107112258,27.0,1.477604377209829,26.71999931335449,-2.5652527262926257,27.059999465942386,0.03910611628092164
8963,2002-02-13,26.93000030517578,27.07999992370605,26.70000076293945,26.85000038146973,4306500.0,0.0029795129448586533,1.0000000000000373,-1.6000228885328878,54.771796711365454,53.667507426848786,0.006821703335710083,-0.2786543536495891,-0.33931699469185617,0.37665211677805743,5.649243551173062,0.37999916076660156,0.2001033905576577,0.21750040054321218,-0.6600530466965893,1.0950538477830136,-0.22127632307669032,0.6562771241631147,-1.0059964319949586,51.851806065016035,-5.313908676333625,0.43877672361990105,2,-0.01999950408935547,-0.5000009536743164,-0.41500091552734375,0.07499980926513672,0.7199993133544922,2,0.04530261045411188,2.866639540206636,26.85000038146973,-1.3333345107112258,27.0,1.477604377209829,26.71999931335449,0.04530261045411188
8964,2002-02-14,26.86000061035156,27.04999923706055,26.76000022888184,26.899999618530273,4358900.0,-0.002599320238803271,-1.4166607061965764,-0.49998807905974285,65.34653558834877,55.11324063499825,0.029788445572933142,-0.1535185482008714,-0.27035668841053706,0.4476735472551603,5.646074870109912,0.28999900817871094,0.3255196622048473,0.10750064849853302,-0.7160954194307401,0.9310967164278061,-0.3042973854661035,0.5192986824631696,-0.8444369237852172,59.0361224288132,-3.7332128155495425,0.4117980339646372,2,0.050000190734866834,-0.4450006484985316,-0.34250116348266246,0.14499950408935902,0.3599987030029297,3,0.06924790248463752,1.0000000000000373,26.93000030517578,2.866639540206636,26.85000038146973,-1.3333345107112258,27.0,0.06924790248463752
8965,2002-02-15,26.75,27.28000068664551,26.75,26.93000030517578,3739900.0,-0.004095331640058375,-4.888886534141522,4.500119212245082,55.457237428805044,55.17530578289782,0.17723995208112342,-0.023455622512784657,-0.16753085060100403,0.5638148012244812,5.63080092979224,0.5300006866455114,0.32294575082226373,-0.015999984741210227,-0.8295794123034064,0.7975794428209859,-0.4227896985223083,0.39078972903988785,-0.6483700888512729,31.168782914129267,-32.04872443887939,0.40678971378109857,2,0.16000080108642578,-0.33500003814697266,-0.15000057220458984,0.25500011444091797,0.7399997711181641,4,0.06317759005822854,-1.4166607061965764,26.86000061035156,1.0000000000000373,26.93000030517578,2.866639540206636,26.85000038146973,0.06317759005822854
8966,2002-02-19,26.20000076293945,26.76000022888184,26.10000038146973,26.479999542236328,5129500.0,-0.0205607191424505,-1.750001986823428,1.5555461365659502,49.21466700552872,54.211775462779464,0.742627496704447,0.5359052816190832,0.34908955640466743,1.1228863073116848,6.098372102461133,0.6599998474121094,0.27352758770035734,-0.5544992446899464,-1.3941600657442734,0.28516157636438066,-0.9743296552171081,-0.13466883416278463,1.25,8.47460640739603,-54.992431336660864,0.41983041052716275,2,0.5749998092651403,0.21499919891357777,0.4474987983703649,0.8049993515014684,1.739999771118164,1,0.09923658009196945,-4.888886534141522,26.75,-1.4166607061965764,26.86000061035156,1.0000000000000373,26.93000030517578,0.09923658009196945
8967,2002-02-20,26.96999931335449,26.979999542236328,26.20000076293945,26.25,3675000.0,0.029389256793618923,1.1081054609470342,-2.571437329700227,49.74092675387098,53.17207352502742,-0.07088176153517622,-0.23263140940093763,-0.450541923569844,0.36796667921865733,6.105506150818177,0.7799987792968786,0.2872428813175958,0.20699930191039684,-0.6380256018717212,1.0520242056925149,-0.21551314998066218,0.6295117538014559,0.4530014419555677,73.72870397310255,11.573198020744158,0.42251245189105935,2,-0.1949987411498988,-0.5549993515014613,-0.3224997520446742,-0.019999504089351916,0.7800006866455114,2,0.06599928557521784,-1.750001986823428,26.20000076293945,-4.888886534141522,26.75,-1.4166607061965764,26.86000061035156,0.06599928557521784
8968,2002-02-21,26.520000457763672,27.239999771118164,26.5,26.979999542236328,3173300.0,-0.01668516377632956,-1.9599990844726562,-0.6388882266144296,41.99029103740346,51.7378112961046,0.30629288071838445,0.15606115282733413,-0.012804647826818893,0.8186054583948277,5.393731039988385,0.7399997711181641,0.27603443637786285,-0.19899959564208913,-0.9945634837868766,0.5965642925026984,-0.5967815397144847,0.1987823484303064,0.8765402900695776,35.593217599327275,-21.00896716711292,0.3977819440723945,2,0.17000007629394887,-0.10500049591064453,0.07249927520751953,0.22999954223632812,0.7299995422363281,3,0.08220212170236163,1.1081054609470342,26.96999931335449,-1.750001986823428,26.20000076293945,-4.888886534141522,26.75,0.08220212170236163
8969,2002-02-22,26.95000076293945,27.059999465942386,26.38999938964844,26.5,2970200.0,0.016214189206391838,1.0000056935935473,-0.9782644751463608,54.00002193451971,51.92282076493973,-0.15751614222451948,-0.24889586060451308,-0.454191276537081,0.38951661315687147,5.729756347122775,0.6700000762939453,0.20214074125835424,0.20700063705443839,-0.5858913268146821,0.9998926009235589,-0.18944534488012366,0.6034466189890004,0.42060917756652927,72.0339120033615,15.966910104246892,0.39644598193456065,2,-0.26000022888182883,-0.5350008010864222,-0.3700008392333949,-0.12500095367431285,0.5499992370605504,4,0.02597398277455465,-1.9599990844726562,26.520000457763672,1.1081054609470342,26.96999931335449,-1.750001986823428,26.20000076293945,0.02597398277455465
8970,2002-02-25,26.81999969482422,27.059999465942386,26.770000457763672,26.95000076293945,3466800.0,-0.004823787177550054,-1.5217355248536624,-0.2888907726868083,52.6829182059201,52.03936796043654,-0.01322949528315931,-0.025702150830845483,-0.32055818332249686,0.5166486778775017,4.922955241463652,0.2899990081787145,0.11233275456260827,0.016999626159666548,-0.573988945886768,0.6079881982061011,-0.2784946598635507,0.3124939121828838,0.5251980545010362,63.157868319256764,6.6957036017715765,0.2954942860232168,2,-0.129999160766598,-0.4049997329711914,-0.2849998474121094,0.005000114440917969,0.6700000762939453,0,0.014914229048535788,1.0000056935935473,26.95000076293945,-1.9599990844726562,26.520000457763672,1.1081054609470342,26.96999931335449,0.014914229048535788
8971,2002-02-26,26.5,26.96999931335449,26.45000076293945,26.809999465942386,3687000.0,-0.011931383238828808,-1.5365910391380162,2.3845916840283796,40.83768561699241,51.56023114252828,0.25522625829931656,0.3201636145299602,0.02715462850037298,0.8272589722556631,4.268101243941536,0.5199985504150391,0.053133125079380505,-0.3090001106262221,-0.8841302747186113,0.266130053466167,-0.5965651926724149,-0.021435028580029325,0.8202938019681447,28.846107996383612,-22.112674934543794,0.28756508204619396,2,0.19000053405762074,-0.08500003814697266,0.03249979019165039,0.3249998092651367,1.2900009155273438,1,0.037358481928987386,-1.5217355248536624,26.81999969482422,1.0000056935935473,26.95000076293945,-1.9599990844726562,26.520000457763672,0.037358481928987386
8972,2002-02-27,26.3799991607666,26.6299991607666,26.020000457763672,26.489999771118164,4837700.0,-0.00452833355597726,2.128203372588912,0.35484128986211283,39.69463981689457,49.88499148758707,0.3369836507007946,0.4739131950184543,0.17404554893457203,0.9206311452762748,4.804723939695384,0.6099987030029297,0.031311934561848886,-0.4350008964538574,-0.9880975967599177,0.11809580385220286,-0.7115492466068893,-0.1584525463008255,0.9158887727915754,29.50810701795254,-17.073496801112597,0.2765483501530303,2,0.2700014114379883,0.03500080108642578,0.15250062942504883,0.44500064849853516,1.9700012207031286,2,0.05913576280969357,-1.5365910391380162,26.5,-1.5217355248536624,26.81999969482422,1.0000056935935473,26.95000076293945,0.05913576280969357
8973,2002-02-28,26.10000038146973,26.649999618530273,26.10000038146973,26.53000068664551,4267500.0,-0.010614055655971955,-1.558134170791843,3.9090719933416564,38.235299617501596,46.872631935270725,0.5440814635471831,0.7207710452996849,0.4408392308209663,1.1676319270334794,5.355168225159811,0.5499992370605433,-0.0159982353992163,-0.6704997062683056,-1.301971754281677,-0.03902765825493404,-0.9862357302749913,-0.3547636822616198,1.1448520530566668,7.692307692308008,-36.11887859839538,0.31573602400668505,2,0.5500001907348597,0.31499958038329723,0.4249997138977015,0.7249994277954066,2.389999389648434,3,0.06321837526491847,2.128203372588912,26.3799991607666,-1.5365910391380162,26.5,-1.5217355248536624,26.81999969482422,0.06321837526491847
8974,2002-03-01,26.170000076293945,26.43000030517578,26.06999969482422,26.35000038146973,4336400.0,0.0026819806054070305,1.117649698751248,0.4186050637852498,42.78215761818562,45.46428973409079,0.40891382374372753,0.6020947084183632,0.3820316348877668,1.0653449778590378,6.123845081891301,0.3600006103515625,-0.00762769005143582,-0.5500000000000007,-1.2046996599970292,0.1046996599970278,-0.877349829998515,-0.22265017000148646,1.025858279161941,14.423053998191634,-29.557068809363884,0.3273498299985147,3,0.46000003814697266,0.24499988555908203,0.4674997329711914,0.6549997329711914,1.9799995422363281,4,0.041268625164597283,-1.558134170791843,26.10000038146973,2.128203372588912,26.3799991607666,-1.5365910391380162,26.5,0.041268625164597283
8975,2002-03-04,26.85000038146973,27.10000038146973,26.25,26.29999923706055,5179900.0,0.025983962674565042,-1.6153873240469676,-3.0555567329291984,48.21853065192862,45.353607917024114,-0.2854251875666449,-0.06385231819377779,-0.28960504969859,0.36514636968301417,6.3714206623733745,0.9300003051757848,-0.054072873988811665,0.11900024414062926,-0.5367243772147852,0.7747248654960437,-0.20886206653707973,0.44686255481833825,0.29882365807846867,76.85185021660779,33.25440600745134,0.3278623106777077,3,-0.22000026702881215,-0.43500041961670277,-0.20000028610229847,-0.025000572204593396,1.1000003814697195,0,0.024208551556627267,1.117649698751248,26.170000076293945,-1.558134170791843,26.10000038146973,2.128203372588912,26.3799991607666,0.024208551556627267
8976,2002-03-05,27.6200008392334,27.79999923706055,26.8799991607666,27.03000068664551,6318800.0,0.028677856492511422,-1.0674084583106604,1.072725318093065,57.97102250514352,46.26806300049884,-0.9306876490066678,-0.7942399129700313,-1.0347072674452065,-0.42764581196757945,7.033285010001269,0.9499988555908203,-0.1277870892501518,0.8380006790161119,0.07524646382585232,1.6007548942063714,0.45662357142098386,1.2193777866112399,-1.6000003814697266,89.88772352426817,44.48078486410347,0.38137710759512955,3,-0.7100009918212891,-0.9650011062622035,-1.1975011825561523,-0.7950010299682617,0.08999824523925781,1,-0.00470677277933218,-1.6153873240469676,26.85000038146973,1.117649698751248,26.170000076293945,-1.558134170791843,26.10000038146973,-0.00470677277933218
8977,2002-03-06,28.059999465942386,28.60000038146973,27.78000068664551,27.84000015258789,5999500.0,0.015930434950747197,-3.823552511261931,0.3728800956906946,60.886318642084575,48.36762162324119,-1.340810292730204,-1.22954556108197,-1.4274177501507914,-0.8986472938169392,7.859840716916783,0.9799995422363317,-0.12864491804747757,1.234999370574954,0.2963441960827815,2.1736545450671265,0.765671783328866,1.704326957821042,-2.004399032592776,78.65609608812704,32.657225005446186,0.46932758724608636,3,-0.7499990463256871,-0.8299989700317418,-1.6374998092651403,-1.2349996566772496,-0.26000022888183594,2,-0.00962218658424252,-1.0674084583106604,27.6200008392334,-1.6153873240469676,26.85000038146973,1.117649698751248,26.170000076293945,-0.00962218658424252
8978,2002-03-07,27.739999771118164,28.0,27.6200008392334,28.0,4185400.0,-0.011404123339796235,1.9230678942156036,-1.1818229107964748,58.08823245825486,48.82186723698954,-0.9270429228681998,-0.913040687198329,-1.0709328369194218,-0.6214062487257337,8.531930438967002,0.4399986267089879,-0.06371261296511932,0.8874997138977037,-0.12546606483491374,1.900465492630321,0.3810168245313932,1.3939826032640141,-1.5826233398437495,66.00789023927786,20.763468192805064,0.5064828893663088,3,-0.42999935150146484,-0.42999935150146484,-1.317500114440918,-0.9149999618530273,-0.3400001525878906,3,0.02198992845654879,-3.823552511261931,28.059999465942386,-1.0674084583106604,27.6200008392334,-1.6153873240469676,26.85000038146973,0.02198992845654879
8979,2002-03-08,27.90999984741211,28.20000076293945,27.739999771118164,27.79999923706055,4279800.0,0.006128337335854717,-3.0000165856732646,-0.42307889814032307,60.54546047242633,49.695483044379124,-1.0577836755188663,-1.0710068795133267,-1.2001081614408378,-0.8246689321023908,9.157192025627722,0.4600009918212855,-0.049445011590307786,1.0149997711181626,-0.10073441684547291,2.130733959081798,0.45713267713634664,1.5728668650999786,-1.654918458129881,70.63827991270016,22.63793963751357,0.5578670939818176,3,-0.5999994277954102,-0.5999994277954102,-1.4875001907348633,-1.0850000381469727,-0.4099998474121094,4,0.020781079429487592,1.9230678942156036,27.739999771118164,-3.823552511261931,28.059999465942386,-1.0674084583106604,27.6200008392334,0.020781079429487592
8980,2002-03-11,27.899999618530273,28.1200008392334,27.770000457763672,27.82999992370605,4396200.0,-0.00035830272076342595,-2.6842411709197505,0.6363573311139382,67.13709499101515,52.617639641492765,-0.9817121697702689,-1.0203870834267015,-1.1566171466504436,-0.8486464999866818,9.691452208451192,0.35000038146972656,0.04326252665714492,0.9459995269775376,-0.2524975119281301,2.1444965658832054,0.346751007524702,1.5452480464303733,-1.5511214695605453,59.30231010805331,6.0418916911243485,0.5992485194528346,3,-0.5899991989135742,-0.5899991989135742,-1.4774999618530273,-1.0749998092651367,-0.7399997711181641,0,0.008960573599218202,-3.0000165856732646,27.90999984741211,1.9230678942156036,27.739999771118164,-3.823552511261931,28.059999465942386,0.008960573599218202
8981,2002-03-12,28.35000038146973,28.540000915527344,27.649999618530273,27.70000076293945,5145800.0,0.016129059824093295,-1.3733307562999566,9.28574931880072,64.87070312114636,55.414980008631844,-1.275863865622167,-1.4377791971494638,-1.587517431281718,-1.3333870432969057,10.426402517510477,0.8900012969970703,0.060306115712290165,1.3285002708435094,-0.023181156871014963,2.680181698558034,0.6526595569862472,2.0043409847007716,-1.9110773432000023,74.48978400239791,22.834549787611152,0.6758407138572622,3,-1.0150003433227575,-1.039999961853031,-1.927500724792484,-1.5250005722045934,0.2700004577636683,1,-0.014109333797107437,-2.6842411709197505,27.899999618530273,-3.0000165856732646,27.90999984741211,1.9230678942156036,27.739999771118164,-0.014109333797107437
8982,2002-03-13,27.899999618530273,28.95000076293945,27.32999992370605,28.229999542236328,10266000.0,-0.015873042570877294,-1.2040838040074995,-0.5076924882697935,64.87067645497982,58.3744663239072,-0.6566280054172857,-0.9539935574233169,-1.1190605250419594,-0.9163053154337994,11.352079559016673,1.6200008392333984,0.08675767076310592,0.8259995460510261,-0.5781804580068162,2.2301795501088684,0.12390954402210497,1.5280895480799472,-1.3746334865325451,35.18514811967333,-17.73753194321238,0.7020900020289205,3,-0.3899993896484375,-0.41499900817871094,-1.4774999618530273,-1.1999998092651367,0.7000007629394567,2,-0.006810055077256183,-1.3733307562999566,28.35000038146973,-2.6842411709197505,27.899999618530273,-3.0000165856732646,27.90999984741211,-0.006810055077256183
8983,2002-03-14,28.149999618530273,28.43000030517578,27.989999771118164,28.21999931335449,3966500.0,0.008960573599218202,-1.2564165264681717,0.2121203363870077,63.45289897683174,60.67121536375677,-0.6540335313898105,-1.167780664039089,-1.343127870028816,-1.1955500718928143,12.57955699379999,0.5300006866455078,0.20825333687430714,1.0149995803833,-0.466699033897644,2.496698194664244,0.27415027324282804,1.755848887523772,-1.4791554086760428,50.61723889058322,0.1073744860297623,0.7408493071404726,3,-0.5499992370605469,-0.6649990081787109,-1.7274999618530273,-1.6999998092651367,0.35000038146972656,3,-0.012433406259775848,-1.2040838040074995,27.899999618530273,-1.3733307562999566,28.35000038146973,-2.6842411709197505,27.899999618530273,-0.012433406259775848
8984,2002-03-15,28.71999931335449,28.940000534057614,28.29999923706055,28.45000076293945,5927700.0,0.020248657284137384,-1.2456122739212945,-3.8571389645778527,69.38775271884779,63.023351148970015,-0.9211446287388263,-1.6772844400507907,-1.8806815615957468,-1.7812385855807982,14.048536656250043,0.7900009155273402,0.3732778489534354,1.4919993400573688,-0.14262049215097505,3.1266191722657126,0.6746894239531969,2.3093092561615407,-1.912405710315145,85.80238701025611,35.36842263466701,0.8173099161041721,3,-0.8049993515014613,-1.2349987030029261,-2.322499752044674,-2.269999504089352,0.05000114440918324,4,-0.045960993258465366,-1.2564165264681717,28.149999618530273,-1.2040838040074995,27.899999618530273,-1.3733307562999566,28.35000038146973,-0.045960993258465366
8985,2002-03-18,28.440000534057614,28.790000915527344,28.270000457763672,28.70000076293945,2980600.0,-0.009749261350667227,1.36363557547669,-0.9629689806932896,69.95885855750241,64.35533293256545,-0.43793966554170183,-1.3325013775443004,-1.5804928362429926,-1.5158419887347279,15.869487130987252,0.5200004577636719,0.5801274913374428,1.1275005340576136,-0.5763385227622706,2.831339590877498,0.2755810056476733,1.979420062467554,-1.503862501424262,68.51852069884275,14.719586481577892,0.8519195284099413,3,-0.3000001907348633,-0.9549999237060511,-1.985000610351559,-1.990000724792477,0.059999465942386365,0,-0.03305205753888574,-1.2456122739212945,28.71999931335449,-1.2564165264681717,28.149999618530273,-1.2040838040074995,27.899999618530273,-0.03305205753888574
8986,2002-03-19,28.79999923706055,28.809999465942386,28.31999969482422,28.31999969482422,2600100.0,0.012658182005722107,-1.0416676600783752,-1.846150460330865,73.7255069156394,65.78190940740487,-0.6849867402084264,-1.5681261035226122,-1.922149651184025,-1.8766820571330207,16.824782227422713,0.4899997711181676,0.786064604123009,1.357499313354495,-0.38524930815133374,3.100247934860324,0.48612500260157887,2.228873624107411,-1.743029440608833,90.74065134744735,32.46999364847214,0.8713743107529148,3,-0.6599988937378001,-1.314998626708988,-2.257499217987064,-2.3499994277954137,-0.4699993133544993,1,-0.05694442476019401,1.36363557547669,28.440000534057614,-1.2456122739212945,28.71999931335449,-1.2564165264681717,28.149999618530273,-0.05694442476019401
8987,2002-03-20,28.75,29.0,28.40999984741211,28.420000076293945,3627900.0,-0.0017360846661484963,-2.3714257687969003,0.6875004967058418,77.20740490372961,67.90626190134651,-0.5887290502334714,-1.4524016325742224,-1.8607813469713044,-1.8330926281600313,18.32681530344494,0.5900001525878906,0.9337982678620627,1.2185000419616685,-0.6026881242676758,3.039688208191013,0.30790595884699457,2.1290941250763424,-1.579448345559019,75.24753036177296,10.142041839719639,0.9105940831146728,3,-0.5850000381469727,-1.239999771118164,-2.1475000381469727,-2.315000534057617,-0.5200004577636719,2,-0.0045217099397079075,-1.0416676600783752,28.79999923706055,1.36363557547669,28.440000534057614,-1.2456122739212945,28.71999931335449,-0.0045217099397079075
8988,2002-03-21,28.70000076293945,29.059999465942386,28.520000457763672,28.71999931335449,3336800.0,-0.0017391038977582207,-1.842106319863144,-0.060601681935092334,76.08249976895486,69.6325996009608,-0.4338577096963725,-1.2972173127567537,-1.8049176951821408,-1.7956071992346985,20.41236312043887,0.5399990081787145,0.976861215443158,1.0595007896423319,-0.7677256345684,2.8867272138530637,0.14588757753696768,1.973114001747696,-1.3830932408537464,54.43048671252287,-16.380184339548215,0.9136132121053657,3,-0.5050010681152308,-1.1600008010864222,-2.0300006866455043,-2.2650012969970668,-0.4900016784667933,3,-0.0034843337564942622,-2.3714257687969003,28.75,-1.0416676600783752,28.79999923706055,1.36363557547669,28.440000534057614,-0.0034843337564942622
8989,2002-03-22,27.649999618530273,28.53000068664551,27.649999618530273,28.0,7366800.0,-0.036585404755983486,-4.028572051378487,17.50128755364807,57.662831749112584,68.57990368519384,0.643002446780752,-0.20246565620217538,-0.7456580806931363,-0.7739329063682518,21.758094318472228,1.0500011444091761,0.9418245251643782,-0.02550029754638672,-1.8236217786716686,1.7726211835788952,-0.9245610381090295,0.873560443016256,-0.15878290205890266,0.0,-67.15295375258992,0.8990607405626411,3,0.5450000762939453,-0.1099996566772461,-0.9799995422363281,-1.2150001525878906,0.75,4,0.03074142470873964,-1.842106319863144,28.70000076293945,-2.3714257687969003,28.75,-1.0416676600783752,28.79999923706055,0.03074142470873964
8990,2002-03-25,27.21999931335449,27.540000915527344,27.04999923706055,27.149999618530273,4641800.0,-0.01555154832217831,-2.6296359089561157,-0.1999989100876733,45.90162140359049,66.47222793879874,1.0799713890629938,0.2730368587975853,-0.30894841231702586,-0.348382323739596,22.815347254985607,0.600000381469723,0.9352865045109979,-0.4755005836486852,-2.242180149803403,1.2911789825060325,-1.3588403667260458,0.4078391994286754,1.8400001525878977,8.457714275411268,-53.51360034873358,0.8833397830773589,3,0.8350000381469798,0.3200006484985387,-0.5574989318847621,-0.7849998474121058,1.2600002288818395,0,0.056943467432371664,-4.028572051378487,27.649999618530273,-1.842106319863144,28.70000076293945,-2.3714257687969003,28.75,0.056943467432371664
8991,2002-03-26,27.489999771118164,27.690000534057614,27.1200008392334,27.13999938964844,3029300.0,0.00991919414308029,-1.923094228521386,5.000027247956607,43.94904664946407,64.14760240485253,0.7544939561412995,0.08538528908108134,-0.553811944656033,-0.6007100025521339,23.44097887102002,0.5699996948242152,0.905073136354158,-0.25500011444091797,-1.9339408579261175,1.4239406290442815,-1.0944704861835177,0.5844702573016818,1.529799690246584,21.890571340998612,-36.40171957915909,0.8394703717425996,3,0.5649995803833043,0.05000019073486328,-0.8274993896484375,-1.0550003051757812,1.010000228881836,1,0.0367406415893452,-2.6296359089561157,27.21999931335449,-4.028572051378487,27.649999618530273,-1.842106319863144,28.70000076293945,0.0367406415893452
8992,2002-03-27,27.940000534057614,28.10000038146973,27.28000068664551,27.399999618530273,3057100.0,0.01636961683107163,-1.1025666105872878,1.5428580770677054,52.066123518947734,62.88240513175432,0.34728473324969755,-0.2548162864492234,-0.9626123401269204,-1.0315192071940444,23.616311759727083,0.8199996948242188,0.8523596815523575,0.11700057983398082,-1.4350858024363013,1.669086962104263,-0.6590426113011603,0.8930437709691219,1.0404029228210518,44.278666450310375,-12.499081047739217,0.7760431911351406,3,0.11499881744385476,-0.4000005722045863,-1.345000267028805,-1.5050010681152308,1.3500003814697301,2,0.013958460350530277,-1.923094228521386,27.489999771118164,-2.6296359089561157,27.21999931335449,-4.028572051378487,27.649999618530273,0.013958460350530277
8993,2002-03-28,27.75,28.28000068664551,27.71999931335449,27.95000076293945,2958000.0,-0.00680030531230702,-3.3076674785057616,-0.3703711552861683,48.35391124158177,60.545311634280324,0.5303503668722342,0.06865618574677512,-0.7385726347166681,-0.8253128685737998,23.92191565958428,0.5600013732910227,0.7783886879970439,-0.15549993515014648,-1.4808077789665575,1.1698079086662645,-0.818153857058352,0.507153986758059,1.1917953724823036,47.29730252195036,-7.407978973388097,0.6626539219082063,3,0.3049993515014684,-0.21000003814697266,-1.1549997329711914,-1.3150005340576172,1.3500003814697301,3,0.01729728080130921,-1.1025666105872878,27.940000534057614,-1.923094228521386,27.489999771118164,-2.6296359089561157,27.21999931335449,0.01729728080130921
8994,2002-04-01,27.25,27.6200008392334,27.10000038146973,27.54999923706055,3040700.0,-0.018018018018018056,1.3636253294492833,1.49999046329326,43.92523764314473,57.65268708824058,0.8939061518946083,0.6890432293853159,-0.20512834230699184,-0.32127063527304145,23.84033430270342,0.6499996185302699,0.7224135050994533,-0.7094999313354506,-1.8051847301634467,0.38618486749254544,-1.2573423307494487,-0.1616575319214526,1.6539594497738683,16.260205466175325,-36.29947727704463,0.5478423994139971,4,0.8049993515014684,0.28999996185302734,-0.6974997520446777,-0.8150005340576172,1.9599990844726562,0,0.03522932420083147,-3.3076674785057616,27.75,-1.1025666105872878,27.940000534057614,-1.923094228521386,27.489999771118164,0.03522932420083147
8995,2002-04-02,27.5,27.729999542236328,27.0,27.0,2470600.0,0.00917431192660545,-1.9199981689453125,-1.6666709052299435,41.74756850067199,54.09958281991088,0.5548981655705774,0.5167293671688498,-0.43162940851606635,-0.5655739514756561,25.18510359772566,0.7299995422363281,0.661762578579026,-0.4919999122619636,-1.4826425062497641,0.4986426817258369,-0.9873212092558639,0.0033213847319366607,1.366880245519603,39.0624790452532,-10.280229320168331,0.4953212969938999,4,0.5299997329711914,0.039999961853027344,-0.9474997520446777,-1.0900001525878906,1.3799991607666016,1,0.0327272588556462,1.3636253294492833,27.25,-3.3076674785057616,27.75,-1.1025666105872878,27.940000534057614,0.0327272588556462
8996,2002-04-03,27.489999771118164,27.770000457763672,27.209999084472656,27.45000076293945,3165700.0,-0.00036364468661220783,-1.1538416394320528,0.07999801635742898,45.64755916021571,50.59293329285377,0.4017851630110343,0.5444026837048455,-0.39615008080752645,-0.5533901175356526,25.863351260057282,0.5600013732910156,0.5070142311721391,-0.4955000877380371,-1.498054338833171,0.5070541633570969,-0.9967772132856041,0.0057770378095298724,1.3022052645806532,38.281211582964296,-12.321416322064302,0.5012771255475662,4,0.5399999618530273,0.05000019073486328,-0.9374995231628418,-1.1700000762939453,1.7900009155273473,2,0.03601308764499467,-1.9199981689453125,27.5,1.3636253294492833,27.25,-3.3076674785057616,27.75,0.03601308764499467
8997,2002-04-04,27.790000915527344,27.82999992370605,27.5,27.70000076293945,3526100.0,0.010913101015168847,2.8823938605153345,2.25005960612263,46.218501200707976,47.27471122971522,-0.05443721359384668,0.23519538173609433,-0.678588759430756,-0.8497603467610162,25.591496118143887,0.3400001525878871,0.3675473034489869,-0.18199901580810618,-1.1875960953031672,0.8235980636869549,-0.6847975555556367,0.32079952393942435,0.9305159187435201,61.71878841703542,10.65873523234081,0.5027985397475312,4,-0.025000572204589844,-0.2500009536743164,-1.2375006675720215,-1.475001335144043,2.0199985504150426,3,0.025548724760061203,-1.1538416394320528,27.489999771118164,-1.9199981689453125,27.5,1.3636253294492833,27.25,0.025548724760061203
8998,2002-04-05,28.35000038146973,28.5,27.559999465942386,27.559999465942386,4274100.0,0.020151113619772953,-1.379745429611665,8.777773068282618,46.10527440121308,45.99053819105973,-0.7479614753327759,-0.2917177206964965,-1.2334991818240262,-1.3913392996048763,25.899495561685914,0.9400005340576136,0.1739957146165203,0.3475004196167042,-0.6654448730923939,1.3604457123258022,-0.15897222673784484,0.8539730659712532,0.30169577943030035,90.00002543131535,41.544534383892675,0.5064726463545486,4,-0.6000003814697301,-0.7850008010864293,-1.8175001144409215,-2.0350008010864293,2.0599994659423793,4,0.03315698488215979,2.8823938605153345,27.790000915527344,-1.1538416394320528,27.489999771118164,-1.9199981689453125,27.5,0.03315698488215979
8999,2002-04-08,28.489999771118164,28.60000038146973,28.0,28.0,2683300.0,0.004938250009334677,-1.4489822927898441,0.6202521560257661,50.54229100261158,46.50616814650651,-0.8451530859729885,-0.40689896559340255,-1.3366965212699142,-1.5163878904526236,26.027880638431267,0.6000003814697301,-0.039729171747129755,0.45849981307983256,-0.5762700403952792,1.4932696665549443,-0.05888511365772331,0.9758847398173884,-1.489999771118164,93.12496349216357,45.25722545144721,0.5173849267375553,4,-0.6899995803833008,-0.9250001907348633,-1.9574995040893555,-2.1750001907348633,1.489999771118164,0,0.02141104300639407,-1.379745429611665,28.35000038146973,2.8823938605153345,27.790000915527344,-1.1538416394320528,27.489999771118164,0.02141104300639407
9000,2002-04-09,28.149999618530273,28.96999931335449,28.020000457763672,28.57999992370605,7697300.0,-0.011934017385727302,-1.7536253517544775,-0.8775520531255158,42.919397311346025,46.39176266449339,-0.4015907439230233,-0.049760366532964895,-0.9356841876630604,-1.1661363315452462,26.311456894758884,0.9499988555908168,-0.26451219108626844,0.10599966049194265,-0.9281214681289072,1.1401207891127925,-0.4110609038184805,0.6230602248023658,-1.1179996109008776,53.409114307605556,10.511578804302566,0.5170605643104246,4,-0.16499996185302734,-0.49499988555908203,-1.6274995803833008,-1.7200002670288086,1.909999847412113,1,0.037655398945178664,-1.4489822927898441,28.489999771118164,-1.379745429611665,28.35000038146973,2.8823938605153345,27.790000915527344,0.037655398945178664
9001,2002-04-10,27.95000076293945,28.239999771118164,27.65999984741211,28.149999618530273,7097800.0,-0.007104755179434208,2.0526379191784327,0.46511328755701076,41.56119247072378,45.22454810357962,-0.14469493930036847,0.12515160903091171,-0.7002399821502046,-0.9681219647544701,25.886175555445934,0.5799999237060547,-0.3163652669272565,-0.07399921417236754,-1.098630651985168,0.950632223640433,-0.5863149330787678,0.4383165047340327,-0.8404807830810483,30.612311097789775,-7.854716319512594,0.5123157189064007,4,0.03499889373779652,0.019998550415042615,-1.427500724792477,-1.5200014114379847,2.019998550415039,2,0.033273644810067005,-1.7536253517544775,28.149999618530273,-1.4489822927898441,28.489999771118164,-1.379745429611665,28.35000038146973,0.033273644810067005
9002,2002-04-11,27.709999084472656,28.239999771118164,27.520000457763672,28.04999923706055,4989700.0,-0.008586821893222463,-1.000005298209735,1.700010490477495,39.959423416341,44.29182723410843,0.06621301131605861,0.3691137370497728,-0.42298247180464443,-0.7327979211965001,24.918528286648865,0.7199993133544922,-0.26536142687808706,-0.30450086593628,-1.3374624724409898,0.7284607405684298,-0.8209816691886367,0.21197993731607667,-0.5260599312744105,13.103363907936844,-22.380060463462065,0.5164808032523557,4,0.27500057220458984,0.32000064849853516,-0.9274992942810059,-1.119999885559082,2.3000011444091832,3,0.056658305811803755,2.0526379191784327,27.95000076293945,-1.7536253517544775,28.149999618530273,-1.4489822927898441,28.489999771118164,0.056658305811803755
9003,2002-04-12,27.79999923706055,28.20000076293945,27.60000038146973,28.20000076293945,3588800.0,0.0032479305507564504,1.9999904632932333,1.176474548126839,51.889162472825156,45.17670777073959,-0.017823188680985425,0.26514195968536214,-0.49744651597527323,-0.8400929075495362,23.898588157055435,0.6000003814697195,-0.21711392856965972,-0.19700069427489808,-1.2321535042554252,0.8381521157056291,-0.7145770992651599,0.3205757107153637,-0.5446176774560563,19.310275881755107,-19.80805517637869,0.5175764049902636,4,0.18500041961669567,0.23000049591064098,-0.5299987792968786,-0.8099994659423864,2.329999923706051,4,0.07230216849079185,-1.000005298209735,27.709999084472656,2.0526379191784327,27.95000076293945,-1.7536253517544775,28.149999618530273,0.07230216849079185
9004,2002-04-15,27.399999618530273,27.75,27.149999618530273,27.5,3445600.0,-0.01438847588157599,1.0,0.25000000000000444,52.28426641674288,46.347451983636354,0.45336796797324297,0.591506926052169,-0.09236372086824929,-0.4543011734769209,22.04529122024732,0.649999618530277,-0.25966892337106273,-0.5310003280639641,-1.5400522721051217,0.4780516159771935,-1.0355263000845412,-0.026474356043387104,1.5699996948242152,13.736266039547127,-28.05170878682148,0.504525972020578,4,0.6599998474121094,0.630000114440918,-0.08999919891357422,-0.4099998474121094,3.0,0,0.10985402448130732,1.9999904632932333,27.79999923706055,-1.000005298209735,27.709999084472656,2.0526379191784327,27.95000076293945,0.10985402448130732
9005,2002-04-16,27.5,27.690000534057614,27.420000076293945,27.57999992370605,3608400.0,0.0036496490095605516,-1.2500059604701323,0.7999961853172507,50.132628947058215,46.84579307106329,0.39489501619296874,0.44003405678705576,-0.1682832150042728,-0.565677117096282,20.15760456907267,0.2900009155273402,-0.26550943715388087,-0.38399991989135884,-1.380718956282628,0.6127191164999104,-0.8823594380869935,0.11435959830427578,1.4335993194580041,32.1101222452815,-11.690988161166459,0.4983595181956341,4,0.5599994659423828,0.5299997329711914,-0.18999958038330078,-0.5100002288818359,3.1499996185302734,1,0.09018180153586641,1.0,27.399999618530273,1.9999904632932333,27.79999923706055,-1.000005298209735,27.709999084472656,0.09018180153586641
9006,2002-04-17,27.15999984741211,27.5,27.06999969482422,27.35000038146973,3556600.0,-0.012363641912286893,-1.3243207019027048,2.375008940705393,39.34425802349796,46.08198827359551,0.7634464869945461,0.6860437340353585,0.19331058744988638,-0.22892610202072206,17.970501533378393,0.43000030517578125,-0.2098951606314614,-0.6420001029968248,-1.590075542382543,0.3060753363888935,-1.1160378226896839,-0.16796238330396562,1.7379274780273413,7.6923202324030795,-34.559261047944815,0.47403771969285824,4,0.8599996566772461,0.869999885559082,0.15000057220458984,-0.1700000762939453,3.239999771118164,2,0.10677465518493356,-1.2500059604701323,27.5,1.0,27.399999618530273,1.9999904632932333,27.79999923706055,0.10677465518493356
9007,2002-04-18,28.6200008392334,28.899999618530273,28.209999084472656,28.35000038146973,15718100.0,0.053755559647413076,-1.5090789291163822,-1.421051046529092,58.82353396336421,47.495128224945645,-0.6330047745080307,-0.826574745597437,-1.2470289660957974,-1.6830807125852019,16.081885642907878,1.739999771118164,-0.11931928190211138,0.8245008468627937,-0.09763623680905908,1.7466379305346464,0.3634323050268691,1.2855693886987183,-1.5500011444091797,84.69951961911393,41.30634215354238,0.4610685418359256,4,-0.600001335144043,-0.590001106262207,-1.2975006103515625,-1.6300010681152344,1.639999389648441,3,0.047169756622454706,-1.3243207019027048,27.15999984741211,-1.2500059604701323,27.5,1.0,27.399999618530273,0.047169756622454706
9008,2002-04-19,28.60000038146973,28.790000915527344,28.29999923706055,28.729999542236328,7898300.0,-0.0006988279936124275,2.9199835206335116,-0.48147755690246424,65.16853450991674,49.12026639242399,-0.6412463684781216,-0.8584640928407161,-1.2068717142682353,-1.6627196546357084,14.031063421923374,0.4900016784667933,-0.048028143610778784,0.8095004081726103,-0.09285895931379784,1.7118597756590184,0.358320724429408,1.2606800919158125,-1.5300006866455114,83.6065983842778,35.26188560392157,0.4511796837432033,4,-0.5800008773803746,-0.5700006484985387,-1.102499961853031,-1.4350004196167028,1.5499992370605433,4,0.04930069330788056,-1.5090789291163822,28.6200008392334,-1.3243207019027048,27.15999984741211,-1.2500059604701323,27.5,0.04930069330788056
9009,2002-04-22,28.5,28.88999938964844,28.40999984741211,28.5,5023300.0,-0.0034965167879690284,-4.3333192048489355,-0.0,61.62789872429515,51.198988771640565,-0.6031007654757587,-0.7288892801786133,-1.0832699982990093,-1.5610204381888089,13.80206310643073,0.4799995422363317,0.001338644080597362,0.6670000076293938,-0.2861359730825477,1.6201359883413353,0.19043201727342307,1.1435679979853646,-1.3934003067016612,78.14209643680161,27.440846851545544,0.47656799035597125,4,-0.5150003433227539,-0.4700002670288086,-0.9574995040893555,-1.3350000381469727,1.5100002288818395,0,0.05719295300935445,2.9199835206335116,28.60000038146973,-1.5090789291163822,28.6200008392334,-1.3243207019027048,27.15999984741211,0.05719295300935445
9010,2002-04-23,28.770000457763672,29.20000076293945,28.5,28.75,8090000.0,0.009473700272409458,-1.692308256611511,100.0,64.03508515092511,53.6960879583296,-0.8670889600182647,-0.924197688567066,-1.315084186170953,-1.8216672714625872,14.712855499345906,0.7000007629394496,0.018255182130538117,0.8595004081726074,-0.13493662394217054,1.8539374402873854,0.36228189211521666,1.3567189242299982,-1.6275327659606944,79.81220236869314,26.40225658266189,0.4972185160573892,4,-0.6350002288818359,-0.6700000762939453,-1.070000171661377,-1.6050004959106445,1.0,1,0.05665620906609137,-4.3333192048489355,28.5,2.9199835206335116,28.60000038146973,-1.5090789291163822,28.6200008392334,0.05665620906609137
9011,2002-04-24,28.5,28.79999923706055,28.5,28.75,6256200.0,-0.009384791569956752,-1.3999938964844034,-12.49971390425329,57.83662999899789,55.68244424529148,-0.5709031023053086,-0.6057057275761757,-1.0182742093048418,-1.5396368065335402,15.467942359331929,0.2999992370605504,-0.009399781933215223,0.5389999389648423,-0.468026270458914,1.5460261483885986,0.03548683425296417,1.0425130436767205,-1.2752309853515627,29.2929721065186,-22.113129912467915,0.503513104711879,4,-0.36499977111816406,-0.39999961853027344,-0.6874995231628418,-1.3350000381469727,1.4400005340576136,2,0.07543858310632534,-1.692308256611511,28.770000457763672,-4.3333192048489355,28.5,2.9199835206335116,28.60000038146973,0.07543858310632534
9012,2002-04-25,28.32999992370605,28.79999923706055,28.020000457763672,28.03000068664551,5446300.0,-0.005964914957682366,-3.8749970197649413,-1.199996948242159,49.75844876469317,55.445698277721256,-0.33939847039036763,-0.4268759400798672,-0.8180515995734545,-1.3589521596412517,15.427863550921877,0.7799987792968786,0.026473365718175046,0.3494998931884723,-0.6708301285549467,1.3698299149318913,-0.1606651176832372,0.8596649040601818,-1.0262216391259749,26.27113438722378,-19.416461380389624,0.5101650108717101,4,-0.1949996948242152,-0.22999954223632457,-0.5174994468688929,-1.1649999618530238,1.1700000762939489,3,0.07306740912103149,-1.3999938964844034,28.5,-1.692308256611511,28.770000457763672,-4.3333192048489355,28.5,0.07306740912103149
9013,2002-04-26,28.229999542236328,28.479999542236328,28.09000015258789,28.46999931335449,4092200.0,-0.003529840513202598,1.999992664050178,-0.800001271568996,46.82926874654294,54.839587425476815,-0.1921999270330268,-0.30469317437742305,-0.6909466058949718,-1.2495385782961712,15.164118542926522,0.3899993896484375,0.08630756712601695,0.22549953460693217,-0.7945828348524522,1.2455819040663165,-0.2845416501227618,0.7355407193366261,-0.8503723585218772,17.796527979827424,-20.986283360904153,0.5100411847296923,4,-0.09499931335449219,-0.12999916076660156,-0.3924994468688965,-1.0399999618530273,1.0500011444091832,4,0.07190934181944719,-3.8749970197649413,28.32999992370605,-1.3999938964844034,28.5,-1.692308256611511,28.770000457763672,0.07190934181944719
9014,2002-04-29,28.209999084472656,28.63999938964844,28.0,28.01000022888184,3755300.0,-0.0007084823977325794,-4.818194428790683,-0.8333293596865563,50.793642784301824,54.913033407392774,-0.05053191525410483,-0.2203835735905919,-0.6412584599626427,-1.2182295864321766,15.980095903275865,0.639999389648441,0.1801355084935281,0.15749912261962962,-0.8016208566212377,1.116619101860497,-0.32206086700080405,0.6370591122400633,-0.7575569575892054,17.499912579909964,-18.630022127996515,0.4795599896204333,4,-0.07499885559082031,-0.10999870300292969,-0.3424992561340332,-0.9899997711181641,1.7800006866455078,0,0.06876996090104215,1.999992664050178,28.229999542236328,-3.8749970197649413,28.32999992370605,-1.3999938964844034,28.5,0.06876996090104215
9015,2002-04-30,28.399999618530273,28.6299991607666,28.020000457763672,28.06999969482422,5078200.0,0.006735219433672279,-1.837213841192674,1.6500090599578767,55.968144800409235,56.76013193816069,-0.11112814464972587,-0.35784833719413456,-0.7952051962298228,-1.3980970327535367,16.693075524983474,0.6099987030029297,0.20625137283065698,0.302499675750731,-0.6316002543396806,1.2365996058411426,-0.1645502892944748,0.7695496407959368,-0.8776551462045816,49.99999999999978,12.627996199273127,0.4670499650452051,4,0.20000076293945312,-0.2999992370605469,-0.5324997901916504,-1.1800003051757812,1.6000003814697266,1,0.05669016309778696,-4.818194428790683,28.209999084472656,1.999992664050178,28.229999542236328,-3.8749970197649413,28.32999992370605,0.05669016309778696
9016,2002-05-01,28.479999542236328,28.59000015258789,28.059999465942386,28.399999618530273,6365800.0,0.0028168987598808926,2.5333244324069777,0.2424240672774037,60.66481321215078,56.964718521359195,0.01766224961794549,-0.3793253278236044,-0.8197475328253816,-1.4771357399729794,17.389746046699216,0.5300006866455043,0.26846247792563105,0.3329996109008775,-0.5699571969256425,1.2359564187273975,-0.11847879301238251,0.7844780148141375,-0.890548818286085,59.99999999999973,18.750248373884162,0.45147840391325933,5,0.12000083923339844,-0.37999916076660156,-0.682499885559082,-1.260000228881836,1.4500007629394531,2,0.0452949766945836,-1.837213841192674,28.399999618530273,-4.818194428790683,28.209999084472656,1.999992664050178,28.229999542236328,0.0452949766945836
9017,2002-05-02,28.5,28.71999931335449,28.36000061035156,28.489999771118164,5392800.0,0.0007022632754614122,-1.6666713761946783,0.12500298023508094,59.887003214470774,56.377881710754096,-0.02363600867361626,-0.361965297508835,-0.8077377336164702,-1.4982843426347117,18.103166248059416,0.3599987030029297,0.3428131629041431,0.31750011444091797,-0.5821814726240682,1.217181701505904,-0.13234067909157332,0.7673409079734093,-0.8461272744901898,69.44451067189104,24.369506992633994,0.44984079353249273,5,0.10000038146972656,-0.39999961853027344,-0.7025003433227539,-1.2800006866455078,1.8099994659423864,3,0.050526334528337324,2.5333244324069777,28.479999542236328,-1.837213841192674,28.399999618530273,-4.818194428790683,28.209999084472656,0.050526334528337324
9018,2002-05-03,29.290000915527344,29.399999618530273,28.61000061035156,28.68000030517578,8193100.0,0.027719330369380568,-1.1066640218098853,60.99866488651536,74.04578115027991,57.7576464247524,-0.7883731848799869,-1.1361857864058003,-1.5413815027539997,-2.2733548758983346,18.281262009411204,0.8999996185302734,0.5239839885174078,1.0605010032653794,0.03461498148076814,2.0863870250499907,0.547557992373072,1.5734440141576869,-1.574283068520348,92.14294764462817,41.323230721423116,0.512943010892306,5,-0.590001106262207,-1.090001106262207,-1.4925012588500977,-2.0700016021728516,0.5099983215332067,4,0.007169651004050648,-1.6666713761946783,28.5,2.5333244324069777,28.479999542236328,-1.837213841192674,28.399999618530273,0.007169651004050648
9019,2002-05-06,29.10000038146973,29.75,29.10000038146973,29.35000038146973,6205300.0,-0.006486873612792876,-4.199996948242159,-0.4098356555019136,69.9004716647665,58.409356037401444,-0.5635784333862439,-0.9466790992879268,-1.3099319987495655,-2.0712932984707955,18.481469386135814,0.6499996185302699,0.4979807195270709,0.8400004386901898,-0.2525972355404491,1.9325981129208287,0.29370160157487035,1.3862992758055093,-1.283225628171337,62.42775777327483,8.85965012954513,0.5462988371153197,5,-0.22500038146973012,-0.7250003814697301,-1.302500724792484,-1.880001068115238,0.6499996185302699,0,0.006185577416363275,-1.1066640218098853,29.290000915527344,-1.6666713761946783,28.5,2.5333244324069777,28.479999542236328,0.006185577416363275
9020,2002-05-07,29.209999084472656,29.78000068664551,29.020000457763672,29.35000038146973,6536800.0,0.0037800241086241027,-1.923085951971374,0.5600051879882955,77.04481106200441,60.543598377735506,-0.6756516800906596,-1.0257861643102117,-1.3721579851189603,-2.16016595027277,18.206182308430385,0.7600002288818395,0.44585552347973945,0.8969991683959968,-0.27321217767340045,2.067210514465394,0.3118934953612964,1.4821048414306972,-1.2385663114381344,66.86039548624028,7.179933627521706,0.5851056730346991,5,-0.31999874114990234,-0.8199987411499023,-1.4124994277954102,-1.989999771118164,0.6000003814697301,1,0.02670320818531402,-4.199996948242159,29.10000038146973,-1.1066640218098853,29.290000915527344,-1.6666713761946783,28.5,0.02670320818531402
9021,2002-05-08,28.8799991607666,29.38999938964844,28.709999084472656,29.31999969482422,6518900.0,-0.011297498598056288,1.3448289469789731,3.142831841527965,54.88717976664412,61.11345737795228,-0.31970015597843116,-0.6561836084153718,-0.9869188778828075,-1.7970126753321907,18.348143240931986,0.6800003051757848,0.41450262183516884,0.5204993247985854,-0.6628144193367511,1.703813068933922,-0.07115754726908463,1.1121561968662554,-0.7277095963709819,36.61961425890786,-19.07421747967563,0.5916568720676685,5,0.010001182556152344,-0.4549989700317383,-1.0949993133544922,-1.6599998474121094,0.24000167846679688,2,0.038781193621186594,-1.923085951971374,29.209999084472656,-4.199996948242159,29.10000038146973,-1.1066640218098853,29.290000915527344,0.038781193621186594
9022,2002-05-09,29.28000068664551,29.5,28.709999084472656,28.709999084472656,4266800.0,0.013850468750093103,-1.7719252455286185,-1.2954566143735966,61.184198143098605,62.708449533125126,-0.6378491697431912,-0.9829290620150495,-1.322025677664687,-2.1611982812475823,18.793367188264202,0.7900009155273438,0.3542290307297584,0.8420007705688519,-0.36789914433467175,2.0519006854723756,0.2370508131170901,1.4469507280206138,-0.9649400100249039,57.26496005164539,4.891151112880941,0.6049499574517623,5,-0.39000034332275746,-0.8550004959106481,-1.495000839233402,-2.060001373291019,0.5399990081787074,3,0.022199440002975468,1.3448289469789731,28.8799991607666,-1.923085951971374,29.209999084472656,-4.199996948242159,29.10000038146973,0.022199440002975468
9023,2002-05-10,29.809999465942386,29.96999931335449,29.399999618530273,29.43000030517578,6923800.0,0.018101050781006434,-1.590904558991171,0.6666633204504028,68.87605598035715,64.71760655490905,-1.0282912512751032,-1.4278282415070898,-1.7706065315161545,-2.670457503323103,19.45141975718192,0.6899986267089773,0.3632384220320404,1.271499538421633,-0.044527770669400724,2.5875268475126667,0.6134858838761161,1.9295131929671498,-1.3484447883192878,87.3016017184305,36.60982955002876,0.6580136545455169,5,-0.8149995803833043,-1.289999961853031,-2.1574993133544957,-2.590000152587894,-0.010000228881835938,4,0.016772895302170188,-1.7719252455286185,29.28000068664551,1.3448289469789731,28.8799991607666,-1.923085951971374,29.209999084472656,0.016772895302170188
9024,2002-05-13,30.40999984741211,30.520000457763672,29.920000076293945,29.96999931335449,7737300.0,0.020127487159307567,-1.2222277166522437,1.157898699486519,71.57892200757321,66.45213735570505,-1.4342275420032813,-1.8875399354035167,-2.2827949140755024,-3.234203116142634,21.127448254884023,0.7100009918212855,0.45177741450401143,1.720999908447265,0.2715004413362081,3.1704993755583217,0.9962501748917347,2.445749642002795,-1.7674318135012435,93.9226228236747,44.97640420321226,0.7247497335555293,5,-1.119999885559082,-1.614999771118164,-2.752500057220459,-3.190000534057617,-0.43000030517578125,0,-0.020059211226976403,-1.590904558991171,29.809999465942386,-1.7719252455286185,29.28000068664551,1.3448289469789731,28.8799991607666,-0.020059211226976403
9025,2002-05-14,29.979999542236328,30.57999992370605,29.84000015258789,30.489999771118164,6105500.0,-0.0141400956045179,1.144925212641577,-1.1590900224113099,68.6868492261276,67.34347469059136,-0.8454419853364428,-1.3304298057368982,-1.7900905540968033,-2.7755092405441815,22.83301087752443,0.7399997711181605,0.5632167493960907,1.1669996261596687,-0.27853218883742414,2.6125314411567615,0.4442337186611205,1.8897655336582169,-1.0745909689860689,67.91443250283821,15.801347265497036,0.7227659074985471,5,-0.5099992752075231,-1.1549997329711914,-2.297499656677246,-2.760000228881836,-0.45999908447265625,1,-0.007671766035629912,-1.2222277166522437,30.40999984741211,-1.590904558991171,29.809999465942386,-1.7719252455286185,29.28000068664551,-0.007671766035629912
9026,2002-05-15,30.059999465942386,30.190000534057614,29.920000076293945,30.0,5150500.0,0.002668443126336628,-1.4545572769912025,-0.11764595885365356,72.35139941133461,68.72840760135402,-0.757397879199619,-1.2459077353969228,-1.8299872091244538,-2.822386658482877,25.139395425876465,0.2700004577636683,0.6702420395521216,1.1019995689392132,-0.22207065855021924,2.4260697964286457,0.43996445519449523,1.7640346826839313,-0.886656276619199,72.19250136931284,16.11615529756748,0.6620351137447165,5,-0.4649991989135813,-1.2349996566772496,-2.2399997711181676,-2.840000152587894,-1.0599994659423864,2,-0.008316700081224093,1.144925212641577,29.979999542236328,-1.2222277166522437,30.40999984741211,-1.590904558991171,29.809999465942386,-0.008316700081224093
9027,2002-05-16,29.96999931335449,30.26000022888184,29.709999084472656,30.059999465942386,3765000.0,-0.002994017105351854,1.2448949404831233,-1.5000158947134479,72.53884243778755,68.56096996663264,-0.48829965535327347,-1.106304187717594,-1.7142873959803495,-2.6911481557590413,25.66329438284075,0.5500011444091832,0.7481097892471062,0.9444994926452601,-0.4431371962253827,2.332136181515903,0.2506811482099387,1.6383178370805815,-0.5715910465300418,48.30504639058595,-12.092391059440352,0.6938183444353221,5,-0.32499980926513317,-1.144999504089352,-1.9924998283386195,-2.7499999999999964,-0.8099994659423793,3,-0.028361644764614113,-1.4545572769912025,30.059999465942386,1.144925212641577,29.979999542236328,-1.2222277166522437,30.40999984741211,-0.028361644764614113
9028,2002-05-17,30.01000022888184,30.06999969482422,29.5,29.95000076293945,3457300.0,0.0013346985800406497,5.333386315711395,-0.6666596024244742,73.19587324793201,68.92712569809548,-0.46424886553035805,-1.091201766272924,-1.7172778405764966,-2.6932512450832498,26.053618736649113,0.5699996948242188,0.8113345191141619,0.9140004158020041,-0.5249378118204859,2.352938643424494,0.19453130199076085,1.6334695296132473,0.5699996948242116,47.222246750884835,-17.833032831080345,0.7194691138112442,5,-0.365000724792484,-1.1850004196167028,-2.0025005340576207,-2.7250003814697266,-0.9600009918212891,4,-0.006331240673392746,1.2448949404831233,29.96999931335449,-1.4545572769912025,30.059999465942386,1.144925212641577,29.979999542236328,-0.006331240673392746
9029,2002-05-20,30.1299991607666,30.149999618530273,29.61000061035156,29.79999923706055,3534200.0,0.00399863148848878,1.918906937062812,5.5000476841395445,72.70339788279368,68.44474645596094,-0.47246197215381613,-1.141341164294694,-1.8035892767678234,-2.773471471359173,26.389698017214734,0.5399990081787145,0.8910333791539067,0.9524993896484375,-0.528337807377838,2.433336586674713,0.21208079113529976,1.6929179881615752,0.42840076446533004,58.33325974734712,-8.270063290330619,0.7404185985131385,5,-0.4849996566772461,-1.3049993515014648,-2.122499465942383,-2.669999122619629,-1.3499984741210902,0,-0.01095253677058694,5.333386315711395,30.01000022888184,1.2448949404831233,29.96999931335449,-1.4545572769912025,30.059999465942386,-0.01095253677058694
9030,2002-05-21,30.399999618530273,30.399999618530273,30.059999465942386,30.34000015258789,4969800.0,0.008961183713381837,10.333439298089337,0.1818166054966352,73.99998950958748,70.56839198295465,-0.6212390409005835,-1.3522979524164391,-2.0357478601544834,-3.0057111299285495,26.51587435400833,0.3400001525878871,0.8513937738725019,1.1409998893737807,-0.42251703984582534,2.7045168185933868,0.3592414247639759,1.9227583539835855,0.1372323081970208,100.0,31.216323120185223,0.7817584646098034,5,-0.755000114440918,-1.5749998092651367,-2.3550000190734863,-2.859999656677246,-1.7299995422363281,1,-0.013815792156718798,1.918906937062812,30.1299991607666,5.333386315711395,30.01000022888184,1.2448949404831233,29.96999931335449,-0.013815792156718798
9031,2002-05-22,30.649999618530273,30.68000030517578,30.10000038146973,30.20000076293945,4612800.0,0.008223684313720003,1.2745084839576952,7.5000476841403145,75.41369836576798,72.14944756325124,-0.6635388369330428,-1.5104059799196108,-2.2587278355514115,-3.226172528133816,26.76252794996748,0.5799999237060511,0.8544309242898329,1.283499908447265,-0.35417847577370765,2.9211782926682375,0.46466071633677686,2.102339100557753,-1.1499996185302734,97.45756958587916,27.56954174720059,0.8188391921104865,5,-0.6099996566772461,-1.7749996185302734,-2.6050000190734863,-3.109999656677246,-2.199998855590824,2,-0.03686783604667421,10.333439298089337,30.399999618530273,1.918906937062812,30.1299991607666,5.333386315711395,30.01000022888184,-0.03686783604667421
9032,2002-05-23,30.399999618530273,30.71999931335449,30.04999923706055,30.54999923706055,4911000.0,-0.008156606953066858,1.7346954663469691,-0.3333333333333386,65.04063065517155,71.72328919378619,-0.2659242747843038,-1.156678931329047,-1.969548649325823,-2.945712066489804,27.848333243797484,0.6700000762939382,0.8207497907269179,0.9299999237060561,-0.6934467116614975,2.5534465590736097,0.11827660602228107,1.7417232413898311,-0.8763996124267592,73.77050205509136,6.420902112183654,0.8117233176837764,5,-0.28999996185302734,-1.0399999618530273,-2.375,-2.859999656677246,-2.2999992370605433,3,-0.04605261960848528,1.2745084839576952,30.649999618530273,10.333439298089337,30.399999618530273,1.918906937062812,30.1299991607666,-0.04605261960848528
9033,2002-05-24,30.26000022888184,30.540000915527344,30.10000038146973,30.399999618530273,3574200.0,-0.004605243138328774,1.0952307426817025,0.9333316379079689,65.93406650988675,71.09608302737658,-0.06188756624005265,-0.9031017298119757,-1.7992485689186317,-2.773681317807007,28.99281680491883,0.44000053405761363,0.9275066860803314,0.6885004997253468,-0.8606558391598647,2.237656838610558,-0.08607766971725894,1.4630786691679525,-0.6885442504882846,58.55859261563163,-9.024721680967865,0.7745781694426048,5,-0.1500005722045934,-0.9000005722045934,-2.235000610351566,-2.720000267028812,-2.5500011444091832,4,-0.03635163163084931,1.7346954663469691,30.399999618530273,1.2745084839576952,30.649999618530273,10.333439298089337,30.399999618530273,-0.03635163163084931
9034,2002-05-28,30.149999618530273,30.399999618530273,30.11000061035156,30.149999618530273,2732700.0,-0.0036351820726879813,-6.250154975918571,-0.0,62.912090647235416,70.45444318527744,0.008217653658917357,-0.6749122114292518,-1.6779763550955167,-2.632283158204295,29.993867650110417,0.2899990081787145,0.9859464283380817,0.4814998626708977,-0.9469518927834635,1.909951618125259,-0.23272601505628288,1.1957257403980783,-0.5326019067382823,14.925428370526255,-50.57030987129826,0.7142258777271808,5,-0.039999961853027344,-0.7899999618530273,-2.125,-2.609999656677246,-2.719999313354492,1,-0.03648425855347803,1.0952307426817025,30.26000022888184,1.7346954663469691,30.399999618530273,1.2745084839576952,30.649999618530273,-0.03648425855347803
9035,2002-05-29,30.01000022888184,30.399999618530273,29.81999969482422,30.38999938964844,4084200.0,-0.0046434292344862405,1.9000023841881162,-100.0,66.37682345253246,69.7906014120772,0.17089120986691242,-0.4301660297078236,-1.5190731925138259,-2.4661717176942126,30.78597724625414,0.5799999237060547,0.9670721154128579,0.2610004425048871,-1.0424507142157111,1.5644515992254853,-0.390725135855412,0.9127260208651862,-0.34849845302735005,21.11117939893109,-46.052827377148816,0.6517255783602987,5,0.0999994277954066,-0.6500005722045934,-2.0025005340576207,-2.470000267028812,-2.170000076293949,2,-0.0409863223210698,-6.250154975918571,30.149999618530273,1.0952307426817025,30.26000022888184,1.7346954663469691,30.399999618530273,-0.0409863223210698
9036,2002-05-30,29.770000457763672,30.25,29.709999084472656,29.940000534057614,3611100.0,-0.007997326534079474,-2.72410799434378,0.4473696098459468,57.44680727714588,68.11370861645035,0.4083734123250693,-0.09335369759116219,-1.2741743217073278,-2.204383799449161,31.525536969007394,0.5400009155273438,0.8745620871522206,-0.043499374389647016,-1.2021785362631157,1.1151797874838216,-0.6228389553263796,0.5358402065470855,-0.06615878040918233,5.9407286825511845,-59.89464490909411,0.5793395809367338,5,0.3399991989135742,-0.4100008010864258,-1.6525001525878906,-2.1599998474121094,-1.8700008392333984,3,-0.03694996185943489,1.9000023841881162,30.01000022888184,-6.250154975918571,30.149999618530273,1.0952307426817025,30.26000022888184,-0.03694996185943489
9037,2002-05-31,29.940000534057614,30.11000061035156,29.670000076293945,29.95000076293945,4978700.0,0.00571044923345343,1.6666705198970972,0.05882484937562533,52.218448030288314,65.78288359226772,0.2611312449855099,-0.15804414394991184,-1.4355870022914665,-2.3547391059611975,32.0862342119072,0.44000053405761363,0.8244373749494507,0.054500675201413884,-0.925734870323005,1.0347362207258328,-0.43561709756079736,0.5446184479636251,0.779998779296875,31.034505438130306,-30.760114324375902,0.49011777276220964,5,0.22499942779541016,-0.5800008773803675,-1.8225002288818324,-2.329999923706051,-2.140001296997063,4,-0.049766190532403165,-2.72410799434378,29.770000457763672,1.9000023841881162,30.01000022888184,-6.250154975918571,30.149999618530273,-0.049766190532403165
9038,2002-06-03,29.5,30.09000015258789,29.5,30.0,3481800.0,-0.01469607635968817,-1.3600006103515625,49.99885561701316,33.57401268903067,61.43517412629406,0.6941808974859001,0.31462673060578794,-0.9903229922159866,-1.9000076875385723,31.672733788339208,0.5900001525878906,0.7394245397662687,-0.39599981307983256,-1.353615202446214,0.5616155762865489,-0.8748075077630233,0.08280788160335817,1.1989993286132794,0.0,-55.345850118460724,0.4788076946831914,6,0.6099996566772461,-0.1400003433227539,-1.3824996948242188,-1.8899993896484375,-1.4099998474121094,0,-0.047457614187466746,1.6666705198970972,29.940000534057614,-2.72410799434378,29.770000457763672,1.9000023841881162,30.01000022888184,-0.047457614187466746
9039,2002-06-04,29.28000068664551,29.61000061035156,29.149999618530273,29.46999931335449,3723200.0,-0.007457603842525029,-1.0444453863433911,0.37999725341795454,36.32814449957057,57.24941356962551,0.8727020932039409,0.5784606188797845,-0.7336582385652157,-1.6587429697137388,30.577159422353677,0.4600009918212855,0.6508565940976858,-0.6249991416931131,-1.5540732914074127,0.3040750080211865,-1.0895362165502611,-0.1604620668359651,1.3710386688232354,10.400085449219034,-41.56493504805208,0.4645370748571497,6,0.6549987792968714,0.07999897003173473,-1.1625003814697301,-1.6700000762939489,-1.8900012969970703,1,-0.053620272040803774,-1.3600006103515625,29.5,1.6666705198970972,29.940000534057614,-2.72410799434378,29.770000457763672,-0.053620272040803774
9040,2002-06-05,29.989999771118164,30.04999923706055,29.25,29.29999923706055,3446600.0,0.02424860204311674,-1.025317066928715,-3.631608006906777,48.90282562760162,54.30376104316258,0.10999560421500476,-0.07389523737979786,-1.3841233534855135,-2.342014453552519,29.87330034557979,0.7999992370605504,0.5690594922816778,0.045999908447264204,-0.8238310596645277,0.9158308765590562,-0.38891557560863177,0.4809153925031602,0.5709772001342728,76.36362375307127,25.843667624210426,0.43491548405589514,6,-0.05500030517578125,-0.619999885559082,-1.8724994659423828,-2.3799991607666016,-2.8699989318847656,2,-0.08536177010604007,-1.0444453863433911,29.28000068664551,-1.3600006103515625,29.5,1.6666705198970972,29.940000534057614,-0.08536177010604007
9041,2002-06-06,30.0,30.25,29.809999465942386,29.989999771118164,3547600.0,0.00033345211597723967,-1.3783758705480529,0.014493074118404869,50.48232635300688,52.6861716762554,-0.0021270706817198004,0.004547549882353508,-1.3419502012502562,-2.3174530381411174,29.90968481320577,0.44000053405761363,0.4794760707536234,9.536743306171047e-08,-0.711143759336327,0.7111439500711931,-0.35557183198444875,0.3555720227193149,0.4763183300891072,77.27273515433046,25.379051716934576,0.3555719273518807,6,-0.1549997329711914,-0.6100006103515625,-1.6499996185302734,-2.3899993896484375,-3.4500007629394496,3,-0.07199999491373699,-1.025317066928715,29.989999771118164,-1.0444453863433911,29.28000068664551,-1.3600006103515625,29.5,-0.07199999491373699
9042,2002-06-07,29.93000030517578,30.06999969482422,29.65999984741211,29.770000457763672,4744400.0,-0.0023333231608072547,-1.1578878682929277,15.999618539004388,48.72611484313253,50.77417704661604,-0.006490500026373525,0.13253556655834586,-1.234021914871775,-2.207838384476787,29.692053741817425,0.4099998474121094,0.3504211678891167,-0.1024995803833022,-0.7295348114444629,0.5245356506778585,-0.41601719591388076,0.21101803514727635,0.4667389022197952,70.90912874078622,17.663441238568097,0.3135176155305795,6,-0.1550006866455078,-0.39000034332275746,-1.5799999237060547,-2.3199996948242188,-3.880001068115231,4,-0.0678249470747403,-1.3783758705480529,30.0,-1.025317066928715,29.989999771118164,-1.0444453863433911,29.28000068664551,-0.0678249470747403
9043,2002-06-10,30.309999465942386,30.440000534057614,30.01000022888184,30.15999984741211,3295600.0,0.012696263177147005,1.0975534869440235,0.9374985098824817,52.64706509336483,49.63361865174153,-0.4231501705265721,-0.2193293514249497,-1.5647696330158034,-2.5484848225778194,29.12689960413257,0.5100002288818324,0.18866449075767378,0.25249958038330433,-0.37704866033254447,0.8820478210991531,-0.06227453997462007,0.5672737007412287,-1.159999847412113,89.92240497270623,35.77859965234761,0.31477412035792374,6,-0.514999389648441,-0.6449995040893626,-1.9599990844726598,-2.699998855590824,-4.609998703002937,0,-0.08281096249117981,-1.1578878682929277,29.93000030517578,-1.3783758705480529,30.0,-1.025317066928715,29.989999771118164,-0.08281096249117981
9044,2002-06-11,29.79999923706055,30.440000534057614,29.709999084472656,30.239999771118164,4383600.0,-0.01682613783794007,-1.3548401982409233,-2.9333443535978114,41.758230817640076,46.89821947008682,0.035739826916749706,0.25573991304070987,-0.9943097901248059,-1.9994625593380384,27.75011663922325,0.7300014495849574,0.08893315158419668,-0.22700061798095206,-0.8436157438234275,0.3896145078615234,-0.5353081809021916,0.08130694494028745,-0.624199600219729,46.21840254013889,-2.0371250218544077,0.30830756292123795,6,-0.004999160766605115,-0.08500003814697621,-1.3499994277954137,-2.0899991989135778,-4.6899986267089915,1,-0.05738252108228348,1.0975534869440235,30.309999465942386,-1.1578878682929277,29.93000030517578,-1.3783758705480529,30.0,-0.05738252108228348
9045,2002-06-12,29.75,30.149999618530273,29.54999923706055,29.75,4315500.0,-0.0016778267899540955,-1.999990463293251,-0.0,36.9185977203835,44.61730729711322,0.050265448339793295,0.30316826954407006,-0.8912448685638736,-1.9170420753255684,26.3551158630251,0.600000381469723,-0.011741057535040511,-0.2654998779296882,-0.8942651532786279,0.36326539741925146,-0.579882515604158,0.04888275974478162,-0.5489163452148418,22.47196308749981,-18.751840369251234,0.31438263767446994,6,0.04500007629394531,-0.03500080108642578,-1.125,-1.864999771118164,-5.579999923706055,2,-0.07932775160845573,-1.3548401982409233,29.79999923706055,1.0975534869440235,30.309999465942386,-1.1578878682929277,29.93000030517578,-0.07932775160845573
9046,2002-06-13,29.809999465942386,29.940000534057614,29.43000030517578,29.70000076293945,3260900.0,0.0020167887711726173,1.7567517410960867,100.0,40.92306392148996,43.36226461835785,-0.003870500891341777,0.23555620645260333,-0.8960649649200683,-1.9431439081919955,24.796872134195493,0.5100002288818324,-0.09530600173258819,-0.19300041198730256,-0.8279504921710839,0.44194966819647874,-0.5104754520791914,0.12447462810458632,-0.5841374735717793,37.62367075770872,0.49545707023586516,0.31747504009189054,6,-0.014999389648441053,-0.09500026702881215,-1.1699991226196325,-1.9099988937377965,-6.510000228881836,3,-0.09023813065754271,-1.999990463293251,29.75,-1.3548401982409233,29.79999923706055,1.0975534869440235,30.309999465942386,-0.09023813065754271
9047,2002-06-14,29.1200008392334,29.70000076293945,28.54999923706055,29.6200008392334,6104400.0,-0.023146549448862075,2.4848539144005013,-4.545508141006452,34.99998996131086,43.52070653750009,0.6231050430335792,0.9050103721553242,-0.16743854710747286,-1.2288236492669107,23.779135556708187,1.260000228881836,-0.20318413750698383,-0.8404991149902337,-1.5884775857360403,-0.09252064424442707,-1.214488350363137,-0.46650987961733037,1.3199996948242152,30.158794233554097,-4.082701421293031,0.3739892353729036,6,0.3749990463256836,0.5149984359741211,-0.46250057220458984,-1.2200002670288086,-5.280000686645508,4,-0.08825554698165683,1.7567517410960867,29.809999465942386,-1.999990463293251,29.75,-1.3548401982409233,29.79999923706055,-0.08825554698165683
9048,2002-06-17,29.81999969482422,29.920000076293945,29.399999618530273,29.78000068664551,5793000.0,0.024038421545912625,3.3333412806268825,-0.07999801635741477,46.241453306169866,44.6221852937889,-0.029869370042789,0.20031770582449582,-0.8379323609586535,-1.9097637907556901,23.027088218720323,0.7999992370605469,-0.240992137371272,-0.1310002326965325,-0.8811547502354635,0.6191542848423985,-0.506077491465998,0.24407702607293302,0.5822008132934542,67.19574530353573,29.250523361195718,0.3750772587694648,6,-0.3249998092651367,-0.18500041961669922,-1.1624994277954102,-1.919999122619629,-6.049999237060547,0,-0.12642523461923505,2.4848539144005013,29.1200008392334,1.7567517410960867,29.809999465942386,-1.999990463293251,29.75,-0.12642523461923505
9049,2002-06-18,29.79999923706055,30.0,29.540000915527344,29.84000015258789,4414200.0,-0.0006707061692940997,1.5555461365659307,-1.0000476848981927,47.540968961101214,44.470867886399965,0.08007014937266632,0.2048294985265784,-0.7925642277546032,-1.855777979561779,22.082106352267314,0.45999908447265625,-0.27162543853309273,-0.13450069427489808,-0.882591814028693,0.6135904254788969,-0.5085462541517956,0.2395448656019994,0.5651572456359801,78.12498137355313,36.47854488449695,0.374045559876898,6,-0.3049993515014684,-0.1649999618530309,-1.0424995422363317,-1.8049993515014684,-7.949998855590824,1,-0.13758384493588072,3.3333412806268825,29.81999969482422,2.4848539144005013,29.1200008392334,1.7567517410960867,29.809999465942386,-0.13758384493588072
9050,2002-06-19,29.979999542236328,30.28000068664551,29.690000534057614,29.88999938964844,3921300.0,0.006040278851817016,-1.408174386920975,-2.2499523173756595,52.494053686714246,44.69439314570078,-0.11342580053845808,-0.008695298166379928,-0.9336213136102423,-1.986829160243417,20.65374086819961,0.5900001525878977,-0.19915192723906472,0.06649961471557475,-0.6494615410990292,0.7824607705301787,-0.2914809631917272,0.42448019262287673,0.34885379554748397,82.6589079170335,34.98832991016272,0.35798057790730214,6,-0.4849996566772461,-0.3450002670288086,-0.9374995231628418,-1.6849994659423828,-6.489999771118164,2,-0.16244159460455743,1.5555461365659307,29.79999923706055,3.3333412806268825,29.81999969482422,2.4848539144005013,29.1200008392334,-0.16244159460455743
9051,2002-06-20,29.520000457763672,30.020000457763672,29.420000076293945,29.95000076293945,4129200.0,-0.015343532071259713,1.1052656235360254,-4.777773068283114,45.33332655164071,44.31741666886836,0.3032108558756548,0.381885961995728,-0.43277376722146244,-1.492193888561225,18.931667630161712,0.6000003814697266,-0.12865431953634499,-0.3369995117187514,-0.9831894661428215,0.3091904427053187,-0.6600944889307847,-0.013904534506718136,0.7732757980056739,56.06938774160169,6.0344408537806515,0.3230949772120343,6,-0.025000572204589844,0.11499881744384766,-0.3725004196166992,-1.1950006484985352,-4.840000152587891,3,-0.1812330724426765,-1.408174386920975,29.979999542236328,1.5555461365659307,29.79999923706055,3.3333412806268825,29.81999969482422,-0.1812330724426765
9052,2002-06-21,29.0,29.649999618530273,28.85000038146973,29.10000038146973,9333600.0,-0.017615191385503937,-3.0000000000000533,0.23255886162418293,44.54147780559678,43.416795859116355,0.7570270488302739,0.8344045620779958,0.13061206367708422,-0.938313346676793,17.539733629770865,0.7999992370605433,-0.1620936584456345,-0.7869999885559089,-1.486626551189314,-0.08737342592250386,-1.1368132698726114,-0.4371867072392064,1.2800006866455114,10.48948157474913,-43.9795192663925,0.34981328131670286,6,0.49499988555908203,0.6349992752075195,0.21000003814697266,-0.5850000381469727,-4.5,4,-0.1965517504461879,1.1052656235360254,29.520000457763672,-1.408174386920975,29.979999542236328,1.5555461365659307,29.79999923706055,-0.1965517504461879
9053,2002-06-24,29.15999984741211,29.459999084472656,28.76000022888184,29.03000068664551,4283900.0,0.005517236117658975,-1.0895485847190194,-1.2999866486104201,48.67255554209903,44.18505416183402,0.4657201833302942,0.6195338893852771,0.013849896197399403,-1.0748147726135215,16.116538569404153,0.6999988555908168,-0.20313953028213305,-0.5720001220703139,-1.2878238597996443,0.14382361565901647,-0.9299119909349791,-0.21408825320564873,1.0854008102417012,26.315756451730053,-32.33441072179329,0.35791186886466597,6,0.2550001144409215,0.47499942779541016,0.07499980926513672,-0.43000030517578125,-4.409999847412109,0,-0.18244169144933509,-3.0000000000000533,29.0,1.1052656235360254,29.520000457763672,-1.408174386920975,29.979999542236328,-0.18244169144933509
9054,2002-06-25,29.04999923706055,29.43000030517578,28.86000061035156,29.03000068664551,6270300.0,-0.003772311760190994,-2.1666763800510753,0.15383599630265837,38.01018583529548,44.30634173015757,0.511986031096324,0.6776429565452773,0.17959659321598664,-0.9447505951382205,14.6164322795247,0.5699996948242223,-0.23937503681396066,-0.6270007133483837,-1.3758691175096978,0.12186769081293036,-1.0014349154290407,-0.25256651126772667,1.161493392181395,19.078876371220126,-35.78856671388764,0.37443420208065725,6,0.36500072479248047,0.5850000381469691,0.18500041961669567,-0.2599992752075231,-4.70999908447266,1,-0.1817555565564669,-1.0895485847190194,29.15999984741211,-3.0000000000000533,29.0,1.1052656235360254,29.520000457763672,-0.1817555565564669
9055,2002-06-26,28.78000068664551,28.88999938964844,27.8700008392334,28.649999618530273,6713700.0,-0.009294270482134381,4.828588555858213,6.500524558893836,35.40668786655483,43.693411057386996,0.7039479401403455,0.8967448615692781,0.5001293826909858,-0.6472728666320542,14.221011487941194,1.179998397827152,-0.3342252384129587,-0.8354992866516078,-1.6667180509529587,-0.004280522350256888,-1.2511086688022814,-0.4198899045009341,1.3982620747528074,42.325581807971815,-9.306725685383782,0.4156093821506748,6,0.29500007629394176,0.514999389648434,0.45499897003173473,0.009999275207515979,-4.980001449584961,2,-0.24079222167605585,-2.1666763800510753,29.04999923706055,-1.0895485847190194,29.15999984741211,-3.0000000000000533,29.0,-0.24079222167605585
9056,2002-06-27,28.670000076293945,28.86000061035156,28.21999931335449,28.729999542236328,5165000.0,-0.0038221197959390496,2.999988079130819,-0.4615305613427498,35.071071411299414,43.70130899627461,0.7098858732235414,0.9698347541261896,0.671388820030959,-0.5096747573584537,14.077435198419513,0.6400012969970703,-0.3529160857214073,-0.8904998779296882,-1.8185982876020148,0.037598531742638386,-1.3545490827658533,-0.42645067309352314,1.4159322082177752,44.943808184888645,-4.074543360986603,0.46404920483616396,6,0.4050006866455078,0.625,0.5649995803833008,0.11999988555908203,-4.829999923706055,3,-0.18067667566764023,4.828588555858213,28.78000068664551,-2.1666763800510753,29.04999923706055,-1.0895485847190194,29.15999984741211,-0.18067667566764023
9057,2002-06-28,28.45000076293945,28.81999969482422,28.149999618530273,28.770000457763672,5790500.0,-0.007673502363761964,2.1904904632152586,5.333375719235842,27.093587496423666,41.57376835074726,0.9217867265667437,1.1304418988925526,0.9042861766620085,-0.2726573504212837,14.054328301584466,0.6700000762939453,-0.35937065122378087,-1.0359992027282736,-2.069101268662063,-0.002897136794484112,-1.5525502356951684,-0.5194481697613789,1.5472942637611382,36.47802288101108,-7.061949185114649,0.5165510329668956,6,0.6250000000000036,0.8449993133544957,1.007499217987064,0.38999938964844105,-5.4700012207031214,4,-0.13251319355585678,2.999988079130819,28.670000076293945,4.828588555858213,28.78000068664551,-2.1666763800510753,29.04999923706055,-0.13251319355585678
9058,2002-07-01,28.10000038146973,28.6200008392334,28.020000457763672,28.459999084472656,4421500.0,-0.012302297788534644,-1.3077002079749402,1.1249970197648955,28.205119427051415,39.425340624741736,1.1199186693357355,1.44422630029662,1.2640282692874187,0.09265833567638637,14.508930303465501,0.6000003814697266,-0.40436366183011785,-1.3159996032714822,-2.520593732198467,-0.11140547434449743,-1.9182966677349746,-0.7137025388079898,1.8122028777321688,14.743565447145258,-27.28204894489751,0.602297064463493,7,0.975000381469723,1.105000495910641,1.634999275207516,0.759999275207516,-4.739999771118171,0,-0.12811389083979208,2.1904904632152586,28.45000076293945,2.999988079130819,28.670000076293945,4.828588555858213,28.78000068664551,-0.12811389083979208
9059,2002-07-02,27.709999084472656,28.239999771118164,27.61000061035156,28.10000038146973,3136900.0,-0.013879049526784204,-1.1355967271093101,1.0833408391304784,25.9433733097014,36.47526502729586,1.3212160181870445,1.803017906504138,1.6626640856835486,0.49793832917136527,15.953023620051098,0.6299991607666051,-0.37792220162920387,-1.6275008201599128,-3.0536602808284776,-0.20134135949134802,-2.3405805504941952,-0.9144210898256304,2.1205160779305032,7.812388241184699,-35.17114462910117,0.7130797303342821,7,1.105001449584961,1.31500148773193,2.02500057220459,1.1500005722045898,-5.209999084472656,1,-0.10682061285708577,-1.3077002079749402,28.10000038146973,2.1904904632152586,28.45000076293945,2.999988079130819,28.670000076293945,-0.10682061285708577
9060,2002-07-03,27.43000030517578,28.09000015258789,27.07999992370605,27.79999923706055,5867300.0,-0.010104611640127104,1.1263145636993774,0.9487120548923335,23.318378171022516,34.029159651671606,1.342652227010955,1.983067227673871,1.9395175457320093,0.7971715710705354,16.860979200209268,1.0100002288818395,-0.4678775792215326,-1.7794996261596694,-3.40471476122017,-0.15428449109916897,-2.5921071936899196,-0.9668920586294192,2.2672839841042816,19.662935194104993,-23.007227428526573,0.81260756753025,7,0.9349994659423828,1.3299999237060511,2.304999351501465,1.4299993515014648,-4.670000076293942,2,-0.11265038710206787,-1.1355967271093101,27.709999084472656,-1.3077002079749402,28.10000038146973,2.1904904632152586,28.45000076293945,-0.11265038710206787
9061,2002-07-05,27.84000015258789,27.93000030517578,27.57999992370605,27.93000030517578,2444000.0,0.014947132440780386,6.777773068283044,0.24324435784025417,34.6889811332119,32.93443779918441,0.7479365928291273,1.4787655826652042,1.539776016904554,0.40451477482915976,17.495010832351234,0.5,-0.5663400598697201,-1.2614997863769517,-2.9513237844206515,0.42832421166674806,-2.1064117853988016,-0.4165877873551018,1.6479013874462503,43.678179819152746,-0.5508511743521609,0.8449119990218494,7,0.42999935150146484,0.9200000762939418,1.8949995040893555,1.0199995040893555,-4.920000076293945,4,-0.14511497461869804,1.1263145636993774,27.43000030517578,-1.1355967271093101,27.709999084472656,-1.3077002079749402,28.10000038146973,-0.14511497461869804
9062,2002-07-08,27.899999618530273,27.979999542236328,27.51000022888184,27.75,4038200.0,0.0021551532188768263,2.03225885841909,-1.666659602424448,22.881347256623002,30.068747989687065,0.5760731538604844,1.3269175629989434,1.4964240219364946,0.3647783903231705,18.532217900625124,0.46999931335448863,-0.7173417900456798,-1.1000002861022935,-2.8238145671927555,0.6238139949881685,-1.9619074266475245,-0.2380931455570625,1.3952697921976203,53.24670177507181,11.430286877373646,0.8619071405452312,7,0.35500049591064453,0.860000610351559,1.8350000381469727,0.9600000381469727,-5.239999771118164,0,-0.14551969610945314,6.777773068283044,27.84000015258789,1.1263145636993774,27.43000030517578,-1.1355967271093101,27.709999084472656,-0.14551969610945314
9063,2002-07-09,27.79999923706055,28.13999938964844,27.45000076293945,27.959999084472656,6434300.0,-0.003584243112437435,1.6538385357444065,-1.0666683620919617,22.375682456918625,28.331580947645193,0.5172657734813697,1.2956627800526697,1.6154769004071845,0.4833887000147108,18.897699541261602,0.6899986267089915,-0.8116762659625643,-1.0745006561279276,-2.7618337841657485,0.6128324719098934,-1.918167220146838,-0.23083409210901706,1.3180486147055959,62.06891448828832,23.818955797524694,0.8436665640189105,7,0.18500041961669567,0.960000991821282,1.9625005722045863,1.0600004196166957,-4.79999923706055,1,-0.17338128874473546,2.03225885841909,27.899999618530273,6.777773068283044,27.84000015258789,1.1263145636993774,27.43000030517578,-0.17338128874473546
9064,2002-07-10,28.09000015258789,28.5,27.920000076293945,28.0,8584600.0,0.010431687895182895,-3.6399993896484375,-0.562501490117553,24.66488442897652,27.138047232358716,0.08579001714394607,0.918053565759827,1.348935912251008,0.2149906810902067,19.658395077724872,0.7000007629394496,-0.8646110539274936,-0.6989997863769517,-2.3619950623569324,0.9639954896030289,-1.530497424366942,0.13249785161303862,0.865003864933449,71.12677286031098,36.904089918885916,0.8314976379899897,7,-0.11999988555908558,0.6700000762939418,1.6449995040893555,0.7699995040893555,-3.9300003051757812,2,-0.16838730923967493,1.6538385357444065,27.79999923706055,2.03225885841909,27.899999618530273,6.777773068283044,27.84000015258789,-0.16838730923967493
9065,2002-07-11,27.38999938964844,28.190000534057614,27.309999465942386,27.95000076293945,10354400.0,-0.024919927345566806,-1.4444432670707457,-6.222226931716956,23.17379832268675,25.816128000290643,0.6346210490044761,1.5095806251970778,2.058621003193924,0.9344995833229994,21.029046471710615,0.8800010681152273,-0.979635218675611,-1.2810005187988232,-2.9911300548780737,0.4291290172804274,-2.1360652868384484,-0.4259357507591979,1.415004300367677,6.722679647316991,-23.714701028294503,0.8550647680396245,7,0.5600004196166957,1.3700008392333913,2.2575001716613734,1.470000267028805,-3.5900001525878906,3,-0.17853229275706117,-3.6399993896484375,28.09000015258789,1.6538385357444065,27.79999923706055,2.03225885841909,27.899999618530273,-0.17853229275706117
9066,2002-07-12,27.1200008392334,27.420000076293945,26.85000038146973,27.35000038146973,6179000.0,-0.009857559563038354,2.081088325961648,0.4107124610867889,24.731189411546907,25.553639324193227,0.7393843887990919,1.6524397014975882,2.332787113503265,1.2314162147308068,22.8728180686044,0.5699996948242152,-1.054337613034086,-1.416499137878418,-3.171974954825199,0.33897667906836304,-2.2942370463518067,-0.5387612294050292,1.547002549477913,16.363667890067155,-15.911383415680497,0.8777379084733897,7,0.6149997711181641,1.5249996185302734,2.532498836517334,1.7399988174438477,-2.5100002288818395,4,-0.160766979182542,-1.4444432670707457,27.38999938964844,-3.6399993896484375,28.09000015258789,1.6538385357444065,27.79999923706055,-0.160766979182542
9067,2002-07-15,26.54999923706055,27.07999992370605,25.940000534057614,27.0,7724700.0,-0.021017757541815785,2.7376991770268337,1.9565289502926915,18.401937828763508,24.464396924383458,1.1304014461786558,2.129196198143532,2.8997739600302417,1.8129999626910482,24.641477497982816,1.1800003051757848,-1.116744209038444,-1.858000659942622,-3.7999757481790866,0.0839744282938426,-2.8289882040608525,-0.8870131158243915,1.9353038509266014,23.828079306976896,-8.820707875838046,0.9709875441182316,7,0.6700010299682582,1.6400012969970632,3.0675005912780726,2.3100004196166957,-2.179998397827152,0,-0.13672313616113296,2.081088325961648,27.1200008392334,-1.4444432670707457,27.38999938964844,-3.6399993896484375,28.09000015258789,-0.13672313616113296
9068,2002-07-16,26.04999923706055,26.5,25.95000076293945,26.18000030517578,4513400.0,-0.018832392254914287,-2.333348746344176,0.2888907726868083,16.814162652935963,23.45004018474285,1.4628638187400362,2.4583147685620013,3.3654190157862125,2.328977415754217,26.91585638037266,0.5999984741211009,-1.1927932068308493,-2.1695006370544405,-4.26054912331492,-0.07845215079396084,-3.215024880184682,-1.123976393924199,2.129867544455056,4.296825232439808,-28.82636715665936,1.0455242431302405,7,1.1700010299682582,2.140001296997063,3.6075005531311,2.8100004196166957,-1.5299987792968786,1,-0.1301343373870657,2.7376991770268337,26.54999923706055,2.081088325961648,27.1200008392334,-1.4444432670707457,27.38999938964844,-0.1301343373870657
9069,2002-07-17,25.70000076293945,26.5,25.3700008392334,26.26000022888184,6011600.0,-0.01343564239430639,1.1730773815746278,4.3076528067139845,16.521742736008378,22.694858469741277,1.6737754119005395,2.6197167467089066,3.6824124305124357,2.686214446321582,29.591206988397555,1.1299991607666016,-1.2363569904661276,-2.3144991874694867,-4.551917628301922,-0.07708074663705133,-3.4332084078857044,-1.195789967053269,2.211082068881197,11.702126220500237,-19.420228956749288,1.1187092204162177,7,1.2349996566772496,2.2049999237060582,4.029999256134037,3.1599988937377965,-1.3000011444091761,2,-0.10505839232631353,-2.333348746344176,26.04999923706055,2.7376991770268337,26.54999923706055,2.081088325961648,27.1200008392334,-0.10505839232631353
9070,2002-07-18,25.11000061035156,25.899999618530273,25.11000061035156,25.6200008392334,4569000.0,-0.02295720369933596,-2.0980339358308076,0.9107155629578866,14.960634651493919,20.50281997177262,2.123370271271238,2.9788911940234044,4.228325048049317,3.2821715668944584,32.81744359303046,0.7899990081787145,-1.2900943143384112,-2.6609993934631397,-5.052465773306821,-0.2695330136194585,-3.8567325833849786,-1.4652662035413009,2.445330742506872,0.0,-28.160623268498085,1.1957331899218406,7,1.6949996948242223,2.585000038146976,4.644999027252201,3.749999046325687,-0.9600009918212855,3,-0.037833561921452596,1.1730773815746278,25.70000076293945,-2.333348746344176,26.04999923706055,2.7376991770268337,26.54999923706055,-0.037833561921452596
9071,2002-07-19,24.170000076293945,25.0,24.10000038146973,25.0,5930600.0,-0.03743530510589077,1.1686739789364262,1.6274501004162392,13.10344963663367,19.416386902884913,2.780425851949925,3.6865434078385704,5.123044680759008,4.227832970722531,36.08314146559445,1.0100002288818288,-1.328567911132314,-3.3334999084472656,-6.072798783558671,-0.5942010333358603,-4.7031493460029665,-1.9638504708915647,2.994078357763385,2.3489834086244317,-23.7367534932437,1.369649437555702,7,2.130000114440918,3.0200004577636754,5.5849995613098145,4.689999580383301,-0.21000099182128906,4,-0.015308268020913007,-2.0980339358308076,25.11000061035156,1.1730773815746278,25.70000076293945,-2.333348746344176,26.04999923706055,-0.015308268020913007
9072,2002-07-22,23.29999923706055,24.40999984741211,22.79999923706055,23.5,9788300.0,-0.03599506977605249,-1.6833326445689971,0.24096479677542723,12.02531702872578,18.266346299752374,3.273544707043733,4.3296001915924975,5.923826321155456,5.100409208803299,38.829466225265584,1.610000610351559,-1.3586362889289738,-3.9185007095336886,-7.144978595609349,-0.6920228234580286,-5.53173965257152,-2.305261766495857,3.3125451475310115,13.513510727029612,-13.428322564040911,1.61323894303783,7,2.350000381469723,3.2400007247924805,6.455000400543209,5.560000419616696,0.5500011444091797,0,0.05622323674617746,1.1686739789364262,24.170000076293945,-2.0980339358308076,25.11000061035156,1.1730773815746278,25.70000076293945,0.05622323674617746
9073,2002-07-23,23.84000015258789,24.420000076293945,23.399999618530273,23.420000076293945,5388100.0,0.023176005717134407,-3.43477503700663,-2.09999237063461,20.09274960025276,17.75833131878307,2.3610327805285145,3.5527543370345143,5.3023678558469065,4.57062069921253,41.59153640896548,1.1200008392333949,-1.4909485463792755,-3.112499809265138,-6.536193629039655,0.31119401050937867,-4.824346719152395,-1.4006528993778815,2.0100352024974697,28.108127056198658,-1.2016735556361233,1.7118469098872577,7,1.6549997329711914,2.6999998092651403,5.72499942779541,5.054999351501465,-0.2700004577636719,1,0.022231572284112433,-1.6833326445689971,23.29999923706055,1.1686739789364262,24.170000076293945,-2.0980339358308076,25.11000061035156,0.022231572284112433
9074,2002-07-24,23.770000457763672,24.479999542236328,22.76000022888184,23.0,9107400.0,-0.0029362287909473483,-1.7519989013671975,1.8333340902175739,20.766784357552723,17.490885322657068,1.9599019009026932,3.380213243145967,5.2690743551455945,4.649411737987094,44.57431919676223,1.7199993133544886,-1.6105213850791458,-2.918499565124513,-6.472973618852887,0.6359744886038605,-4.695736591988698,-1.141262538260328,1.470027673716725,32.16561863710795,1.5679913626084456,1.7772370268641866,7,1.3199996948242188,2.7500000000000036,5.794999122619629,5.124999046325684,0.03999900817871449,2,0.031552376338092936,-3.43477503700663,23.84000015258789,-1.6833326445689971,23.29999923706055,1.1686739789364262,24.170000076293945,0.031552376338092936
9075,2002-07-25,21.850000381469727,24.15999984741211,21.75,23.6299991607666,12944500.0,-0.08077408663519159,-1.4343438430193913,-2.3116853520666236,11.454324660095523,16.01567812805136,3.365308811466278,5.011349694749555,7.07520330125876,6.556270036909396,46.5757222772836,2.4099998474121094,-1.7892742039539158,-4.491999626159668,-8.509024345644047,-0.4749749066752891,-6.500511985901856,-2.4834872664174803,2.8940221694909596,3.076934814453125,-24.797589016517843,2.008512359742189,7,2.564999580383301,4.164999961853027,7.714999198913574,7.044999122619629,1.909999847412113,3,0.11670476853735523,-1.7519989013671975,23.770000457763672,-3.43477503700663,23.84000015258789,-1.6833326445689971,23.29999923706055,0.11670476853735523
9076,2002-07-26,23.489999771118164,23.5,21.90999984741211,22.1200008392334,7833600.0,0.07505717899388542,1.287771008288051,-0.7696628491093319,26.417118888377047,16.906253801341748,1.2921241901242695,3.1235247165134865,5.335462910365528,4.900237256589271,48.68528366720343,1.6499996185302734,-1.9868766598498446,-2.593000221252442,-6.645835926540695,1.4598354840358105,-4.619418073896568,-0.5665823686083158,0.9899997711181641,63.7362660395471,37.45716309074509,2.0264178526441268,7,0.6350002288818359,2.395000457763672,6.074999809265137,5.404999732971191,-0.4599990844726527,4,0.028097056357727412,-1.4343438430193913,21.850000381469727,-1.7519989013671975,23.770000457763672,-3.43477503700663,23.84000015258789,0.028097056357727412
9077,2002-07-29,24.68000030517578,24.8799991607666,23.959999084472656,24.45000076293945,5593600.0,0.05065987848670672,1.9206478958522555,0.16788300843410991,35.05747987418806,18.93328904814754,-0.21348106224393248,1.7250477727102265,4.060394259676507,3.6939348292532586,50.033147890231255,1.3899993896484375,-2.1144675053296638,-1.21449966430664,-5.152869277780823,2.7238699491675433,-3.1836844710437333,0.7546851424304535,-2.9300003051757812,93.6102584915123,68.88993267792975,1.9691848067370918,7,-0.5550003051757812,1.0199995040893555,4.8849992752075195,4.214999198913574,-2.440000534057617,0,-0.029173468873585406,1.287771008288051,23.489999771118164,-1.4343438430193913,21.850000381469727,-1.7519989013671975,23.770000457763672,-0.029173468873585406
9078,2002-07-30,24.5,25.290000915527344,24.35000038146973,24.56999969482422,5802200.0,-0.007293367218396352,-4.081098635984119,-0.3043471049707216,32.62342925344207,20.722365327862395,-0.3089606479694176,1.7091453345883707,4.150191362305183,3.8615305308352887,51.105804667934784,0.9400005340576136,-2.263695903027539,-1.2144999504089355,-5.056332989299573,2.627333088481702,-3.135416469854256,0.7064165690363851,-2.687400016784668,77.68359572840224,56.40302739851562,1.9209165194453195,7,-0.6750001907348633,1.1049995422363281,5.064999580383301,4.3949995040893555,-2.5300006866455114,1,-0.02653059667470492,1.9206478958522555,24.68000030517578,1.287771008288051,23.489999771118164,-1.4343438430193913,21.850000381469727,-0.02653059667470492
9079,2002-07-31,24.75,24.989999771118164,24.29999923706055,24.739999771118164,4265400.0,0.010204081632652962,1.8163300259632944,-0.14286103542234332,36.639680646552485,23.131148216202234,-0.7910803663201094,1.292275138763518,3.8071648708702703,3.5977393145588223,51.80811567358686,0.6900005340576136,-2.3384708902482494,-0.8164999961853034,-4.561493815312126,2.928493822941519,-2.688996905748713,1.055996913378106,-2.7983039794921893,84.74574079462063,59.07808607835254,1.8724969095634107,7,-1.2299995422363281,0.8400001525878906,4.774999618530273,4.1449995040893555,-3.389999389648441,2,-0.04767678000710229,-4.081098635984119,24.5,1.9206478958522555,24.68000030517578,1.287771008288051,23.489999771118164,-0.04767678000710229
9080,2002-08-01,24.34000015258789,25.34000015258789,24.29999923706055,24.649999618530273,5755100.0,-0.016565650400489296,-4.33332029167673,-30.999237078008775,36.127744358998704,25.689403185353903,-0.5607615724923427,1.5377517846071633,4.108751734612234,3.9915834805735813,51.881179225570186,1.0400009155273402,-2.3764650884141467,-1.0719998359680183,-4.74760683253486,2.6036071605988234,-2.909803334251439,0.7658036623154025,-2.2547719362792975,70.8454836435138,42.18330384031473,1.8378034982834206,8,-0.7950000762939453,0.9799995422363281,5.184999465942383,4.554999351501465,-2.8899993896484375,3,-0.021774884277852125,1.8163300259632944,24.75,-4.081098635984119,24.5,1.9206478958522555,24.68000030517578,-0.021774884277852125
9081,2002-08-02,23.79999923706055,24.34000015258789,23.32999992370605,24.11000061035156,4221600.0,-0.022185740022270584,1.6233756582826038,1.0000061527481021,36.2362385487504,28.37950557646775,-0.08802109122686375,1.8546564999284563,4.523770087505351,4.504939390947808,52.1594091128293,1.0100002288818395,-2.4096685854072,-1.4100007057189892,-4.965876303689836,2.1458748922518573,-3.1879385047044124,0.3679370932664341,-1.5194847045751985,23.38304775298256,-5.6472780945938155,1.7779377989854233,8,-0.2549991607666051,1.5050010681152308,5.385001182556149,5.095000267028805,-2.5000000000000036,4,-0.001680630649618875,-4.33332029167673,24.34000015258789,1.8163300259632944,24.75,-4.081098635984119,24.5,-0.001680630649618875
9082,2002-08-05,23.84000015258789,24.190000534057614,23.57999992370605,23.57999992370605,3880600.0,0.0016807107903202834,-3.6923082566113967,-0.8387067003015135,38.40504468558374,30.41420503039342,-0.048463960812320295,1.575681110159337,4.364734034056287,4.445440797391903,52.38836932863159,0.6100006103515625,-2.3783191422883725,-1.1669998168945312,-4.534860762597997,2.200861128808935,-2.8509302897462625,0.5169306559572,-1.3759164828963861,25.373142826234997,-6.505489922010764,1.6839304728517326,8,-0.2950000762939453,1.4449996948242188,5.345000267028809,5.054999351501465,-2.5,0,-0.033976487447901826,1.6233756582826038,23.79999923706055,-4.33332029167673,24.34000015258789,1.8163300259632944,24.75,-0.033976487447901826
9083,2002-08-06,22.979999542236328,24.11000061035156,22.959999084472656,23.84000015258789,5356100.0,-0.036073850874460134,-1.5555546136565852,-3.30769174338843,36.45418356968107,32.15724938729657,0.7562436761306905,2.1671768773218147,5.0977652668520435,5.276753136661235,53.14913836863337,1.1500015258789027,-2.2563241851931863,-1.786000442504882,-4.99857707295795,1.4265761879481857,-3.3922887577314143,-0.17971212727834995,-0.3433608835710409,0.8403549910803443,-32.20288246574257,1.606288315226533,8,0.5650005340576172,2.205000877380371,6.205000877380371,5.914999961853027,-2.6700000762939418,1,-0.032201905389861896,-3.6923082566113967,23.84000015258789,1.6233756582826038,23.79999923706055,-4.33332029167673,24.34000015258789,-0.032201905389861896
9084,2002-08-07,23.36000061035156,23.6299991607666,22.729999542236328,23.43000030517578,6070400.0,0.016536165173406614,2.8298067479932145,0.08139493621476257,41.098682630175965,35.45106693952773,0.3486301783465606,1.4910962603334603,4.596138824274991,4.860880966243709,54.84539785023939,0.8999996185302734,-2.022002216943946,-1.1694993972778356,-4.0287334950369065,1.6897347004812353,-2.599116446157371,0.26011765160169986,1.9799995422363317,24.13796631374622,-12.544489837583797,1.429617048879535,8,0.26499938964844105,1.764999389648441,5.780000209808353,5.934999465942386,-2.829999923706051,2,-0.05950347862495842,-1.5555546136565852,22.979999542236328,-3.6923082566113967,23.84000015258789,1.6233756582826038,23.79999923706055,-0.05950347862495842
9085,2002-08-08,22.5,23.70000076293945,22.06999969482422,23.5,11689500.0,-0.03681509365930691,1.3285704165099985,14.285776566756768,41.43590207071425,37.119820626454086,1.464541762841204,2.0722099348335803,5.32652641546435,5.684116224333938,56.09084830625173,1.6300010681152308,-1.9000951332968299,-1.785000038146972,-4.44357512493357,0.8735750486396263,-3.114287581540271,-0.4557124947536728,2.7878001403808597,18.94274090144471,-21.17045638249908,1.3292875433932996,8,1.2049999237060547,2.625,6.4200005531311035,6.664999961853024,-0.8099994659423864,3,-0.05066663953993067,2.8298067479932145,23.36000061035156,-1.5555546136565852,22.979999542236328,-3.6923082566113967,23.84000015258789,-0.05066663953993067
9086,2002-08-09,22.76000022888184,22.8799991607666,21.989999771118164,22.030000686645508,6870000.0,0.011555565728081696,-1.197525631425517,-0.7299995422363317,47.04595893777017,38.45187385574098,1.2182090909490775,1.548198468649904,4.944999146802683,5.38274112988956,56.994666460873745,0.8899993896484375,-1.7781453314635698,-1.3069997787475565,-3.687226070394523,1.07322651289941,-2.4971129245710415,-0.11688663292407142,2.3990878936767537,35.00000866976373,-8.127658002605784,1.190113145823484,8,0.9049997329711879,2.3649997711181605,5.8024997711181605,6.13999938964843,-3.85000038146973,4,-0.05755709370688111,1.3285704165099985,22.5,2.8298067479932145,23.36000061035156,-1.5555546136565852,22.979999542236328,-0.05755709370688111
9087,2002-08-12,22.920000076293945,23.290000915527344,22.26000022888184,22.649999618530273,5669900.0,0.007029870202245103,1.0396010061714802,0.3698638727039932,44.74886043592476,39.79914398712795,0.8742335495518567,1.1618743434319896,4.657345398470472,5.1826751076693185,57.042595680276854,1.0300006866455043,-1.349215508633975,-0.9654999732971206,-3.0881842556024814,1.1571843090082403,-2.0268421144497992,0.0958421678555581,2.0489427451782234,43.867921557619525,-1.1117133286191105,1.0613421411526804,8,0.744999885559082,2.2049999237060547,5.59499979019165,5.979999542236325,-4.760000228881836,0,-0.07068066465274392,-1.197525631425517,22.76000022888184,1.3285704165099985,22.5,2.8298067479932145,23.36000061035156,-0.07068066465274392
9088,2002-08-13,22.65999984741211,23.229999542236328,22.56999969482422,22.920000076293945,5200900.0,-0.011343814485880066,-1.9999956651220052,-0.9629621780471609,43.79888244345086,40.59461085344999,0.9451771840516336,1.2172937575460736,4.798223256652939,5.40148885863012,57.093115054252955,0.6599998474121094,-1.1288205120277297,-1.0560002326965332,-2.9833482820577295,0.8713478166646631,-2.0196742573771296,-0.09232620801593683,2.1302063910388185,39.18126828571851,-7.112771768648351,0.9636740246805974,8,1.005000114440918,2.4650001525878906,5.847500324249268,6.2399997711181605,-4.809999465942383,1,-0.058252414109127626,1.0396010061714802,22.920000076293945,-1.197525631425517,22.76000022888184,1.3285704165099985,22.5,-0.058252414109127626
9089,2002-08-14,23.0,23.25,22.309999465942386,22.46999931335449,5387700.0,0.015004419897501453,-1.211764969875135,-2.0384623849173007,57.801892078297016,43.00284948892758,0.36971335969184693,0.7005631704355508,4.347687840117445,5.0386267035949,56.825239929861795,0.9400005340576136,-1.0679068632785622,-0.5810000419616692,-2.2889740396859892,1.1269739557626508,-1.434987040823831,0.27298695690049257,1.6221938504109623,59.06430661224975,7.001889487923023,0.8539869988621603,8,0.16499996185302734,2.125,5.372499942779541,5.89999961853027,-5.049999237060547,2,-0.11695654495902663,-1.9999956651220052,22.65999984741211,1.0396010061714802,22.920000076293945,-1.197525631425517,22.76000022888184,-0.11695654495902663
9090,2002-08-15,24.15999984741211,24.15999984741211,23.0,23.1200008392334,5306800.0,0.05043477597443946,1.2307710647600498,1.9622597373620192,54.86211595951331,45.07239142345679,-0.9146945774477899,-0.5631294867580721,3.0654641361738655,3.8691439755177512,55.92175420887687,1.1599998474121094,-0.9392734297019167,0.6264998435974114,-0.9502292860538901,2.203228973248713,-0.16186472122824114,1.414864408423064,0.3042623582412851,100.0,47.37299471132216,0.7883645648256514,8,-1.0699996948242188,0.8100004196166992,4.205000400543209,4.7399997711181605,-6.0,3,-0.150248310583306,-1.211764969875135,23.0,-1.9999956651220052,22.65999984741211,1.0396010061714802,22.920000076293945,-0.150248310583306
9091,2002-08-16,23.79999923706055,24.35000038146973,23.71999931335449,24.35000038146973,5529700.0,-0.014900687608659924,1.2909082081710903,-0.5288477585881205,42.739271330497296,45.55397216178053,-0.6198810855461083,-0.24482182031654176,3.296215273707272,4.213160909675725,54.37053866143828,0.6300010681152415,-0.8999307989039593,0.28499927520752166,-1.268800787957474,1.8387993383725174,-0.491900756374978,1.0618993067900213,-1.8099994659423864,73.68415769117746,25.15725899177233,0.7769000315824987,8,-0.6299991607666051,0.7850008010864222,4.555000782012936,5.1000003814697195,-5.899999618530277,4,-0.08865541053116166,1.2307710647600498,24.15999984741211,-1.211764969875135,23.0,-1.9999956651220052,22.65999984741211,-0.08865541053116166
9092,2002-08-19,24.61000061035156,24.690000534057614,23.540000915527344,23.70000076293945,4797300.0,0.03403367223767395,1.1495326103232089,-1.6545417344352005,50.82212636386703,47.150410250023405,-1.4630240879233725,-1.0030774304753862,2.3659685148233294,3.384538480116955,52.08898593474143,1.1499996185302699,-0.8049654148756105,1.0295005798339822,-0.5949763692522687,2.653977528920233,0.21726210529085677,1.8417390543771077,-2.572800827026363,96.6386601763415,49.66008763821639,0.8122384745431251,8,-1.2700004577636683,-0.1950006484985316,3.5799999237060582,4.17499923706055,-6.510000228881832,0,-0.23161319063689467,1.2909082081710903,23.79999923706055,1.2307710647600498,24.15999984741211,-1.211764969875135,23.0,-0.23161319063689467
9093,2002-08-20,24.3700008392334,24.6200008392334,24.04999923706055,24.6200008392334,6032500.0,-0.009752123736933682,3.560012817382784,-0.274725320790942,47.15569747079517,47.82341189898109,-1.1232378637845528,-0.7603173353758876,2.468204499710147,3.6073663301501036,49.7033714351013,0.570001602172848,-0.675039995635256,0.7630007743835456,-0.8962204524671051,2.4222220012341964,-0.06660983904178153,1.5926113878088728,-2.2266890258789047,86.55464070536617,42.52116936287251,0.829610613425326,8,-1.0300006866455078,-0.24500083923339844,3.3349995613098145,3.9599990844726527,-5.920000076293945,1,-0.2548215337696572,1.1495326103232089,24.61000061035156,1.2909082081710903,23.79999923706055,1.2307710647600498,24.15999984741211,-0.2548215337696572
9094,2002-08-21,24.520000457763672,24.76000022888184,24.25,24.5,5060600.0,0.0061550928750395695,1.0400009155273289,-0.0800018310546875,51.40187026951228,48.93074169884754,-1.2196461208254732,-0.897250388881794,2.195785059921864,3.4488762726257463,46.916596954424506,0.5100002288818395,-0.574169116084633,0.8755003929138176,-0.8324190688642759,2.583419854691911,0.02154066202476912,1.7294601238028662,-2.2748210955810535,86.36365114164536,43.83300198337187,0.8539597308890471,8,-1.1450004577636719,-0.3950004577636719,3.184999942779541,3.8099994659423793,-6.149999618530273,2,-0.27202283653229087,3.560012817382784,24.3700008392334,1.1495326103232089,24.61000061035156,1.2909082081710903,23.79999923706055,-0.27202283653229087
9095,2002-08-22,24.399999618530273,24.70000076293945,23.96999931335449,24.68000030517578,3204800.0,-0.004893998246048303,3.562486216495008,-13.99971390425329,54.99999841054431,49.81452386248911,-0.8960125381047099,-0.6075649816068562,2.1910594976004134,3.555610890044875,43.79448449435418,0.7300014495849609,-0.3720745950572564,0.6279995918273933,-0.8855269888257133,2.1415261724805,-0.12876369849916003,1.3847628821539466,-2.003931004345702,70.4917366419074,24.484053089437275,0.7567632903265529,8,-0.889999389648434,-0.5749998092651367,3.02000093460083,3.645000457763672,-6.739999771118164,3,-0.2643442195258253,1.0400009155273289,24.520000457763672,3.560012817382784,24.3700008392334,1.1495326103232089,24.61000061035156,-0.2643442195258253
9096,2002-08-23,24.149999618530273,24.61000061035156,24.0,24.149999618530273,2833100.0,-0.010245901799528778,-3.066681077781851,-0.0,52.495968003253246,50.675313592192275,-0.47841653234760173,-0.32209837274534436,2.30892222794526,3.790915924264432,40.503649197430306,0.610000610351559,-0.2545394070949527,0.3449995994567878,-1.1714160102501943,1.86141520916377,-0.4132082053967032,1.1032074043102789,-1.6120951074638654,49.999921829929924,1.325014209737283,0.7582078048534912,8,-0.6149997711181605,-0.6049995422363281,3.1000008583068848,3.7650003433227504,-5.869998931884766,4,-0.24803312073438055,3.562486216495008,24.399999618530273,1.0400009155273289,24.520000457763672,3.560012817382784,24.3700008392334,-0.24803312073438055
9097,2002-08-26,23.959999084472656,24.3799991607666,23.35000038146973,24.35000038146973,3174500.0,-0.00786751706247768,3.577783994337264,-100.0,58.84475365959299,52.34707706065251,-0.14011234960513264,-0.19900744676193582,2.3840974065728133,3.960177299620444,39.51880293436222,1.0299987792968714,-0.07096015338605355,0.1909991264343276,-1.2711680864944803,1.6531663393631355,-0.5400844800300746,0.9220827328987298,-1.2887688303373217,43.26232404368751,-10.989794325217325,0.7310836064644036,8,-0.4249992370605433,-0.41499900817871094,2.785001277923584,3.450000762939453,-5.769998550415043,0,-0.25292152326790285,-3.066681077781851,24.149999618530273,3.562486216495008,24.399999618530273,1.0400009155273289,24.520000457763672,-0.25292152326790285
9098,2002-08-27,23.85000038146973,24.20000076293945,23.60000038146973,24.0,3663600.0,-0.0045909310186164065,1.1818150291823757,0.3846131274055617,54.648952098788385,51.99675039626266,0.17482430804931326,-0.14777858298931434,2.3530586016440935,4.039645064037568,39.055519822643866,0.6000003814697195,0.03375367085287806,0.11350040435791442,-1.308600086963029,1.5356008956788578,-0.5975498413025591,0.8245506500183879,-1.0534439288496067,35.46099674533241,-21.666761797711573,0.7110502456604721,8,0.029999732971187854,-0.3050003051757848,2.2449994087219203,2.9099988937377894,-6.059999465942386,1,-0.24109014289439878,3.577783994337264,23.959999084472656,-3.066681077781851,24.149999618530273,3.562486216495008,24.399999618530273,-0.24109014289439878
9099,2002-08-28,23.56999969482422,24.06999969482422,23.46999931335449,23.520000457763672,5003900.0,-0.011740070531112368,-6.99992370683045,-0.33332909477004463,61.407240275373866,52.723986431358284,0.6081341809748615,0.04140986543280434,2.486505033206832,4.284941274569885,38.578059925982615,0.6000003814697301,0.15383550869929152,-0.10750026702880788,-1.4481345706972064,1.2331340366395906,-0.7778174188630089,0.5628168848053932,-0.6556366156283921,16.296240828834403,-43.7754293299015,0.6703171518341997,8,0.48500061035156605,-0.024999618530273438,2.447500228881836,3.189999580383301,-6.069999694824219,2,-0.21722524387682007,1.1818150291823757,23.85000038146973,3.577783994337264,23.959999084472656,-3.066681077781851,24.149999618530273,-0.21722524387682007
9100,2002-08-29,23.809999465942386,24.11000061035156,23.26000022888184,23.57999992370605,3714800.0,0.010182425720220545,1.048189171798879,4.6000610360877285,61.241957077730795,54.77984040327311,0.3500804534582933,-0.253319939841834,2.0939153584150922,4.01670912060554,38.633445986391656,0.8500003814697195,0.3237320106862036,0.15899953842163583,-1.1470012817833997,1.4650003586266713,-0.4940008716808819,0.8119999485241536,-0.7848981577653973,40.740672714608664,-21.57284332086227,0.6530004101025173,8,0.20000076293945312,-0.26499938964844105,1.9950008392333949,2.9300003051757777,-6.359998703002933,3,-0.2284753779390174,-6.99992370683045,23.56999969482422,1.1818150291823757,23.85000038146973,3.577783994337264,23.959999084472656,-0.2284753779390174
9101,2002-08-30,23.76000022888184,24.10000038146973,23.56999969482422,23.82999992370605,2404600.0,-0.0020999260051250968,-1.3555546136566088,-0.304347104970686,59.210525215057736,55.71188472007208,0.44008923377612774,-0.21762892250105992,2.0024270372270934,4.041092022440363,38.11529947121577,0.5300006866455114,0.3384389683054039,0.11100025177002237,-1.1941620855180695,1.4161625890581142,-0.5415809168740253,0.7635814204140701,-0.6308049854625608,44.642899717644156,-19.177521144517897,0.6525811686440466,8,0.25,-0.1350002288818395,1.4549999237060511,2.4749994277954066,-6.200000762939453,4,-0.25673402031599224,1.048189171798879,23.809999465942386,-6.99992370683045,23.56999969482422,1.1818150291823757,23.85000038146973,-0.25673402031599224
9102,2002-09-03,23.03000068664551,23.59000015258789,22.93000030517578,23.56999969482422,3968700.0,-0.030723886161792446,1.2758618421701684,7.714305177112449,53.677940245771175,56.43657836173608,1.0307954181465036,0.4728176867129612,2.596302929532694,4.744802398124364,37.75705672503059,0.8299999237060582,0.2793440049129998,-0.5784993171691859,-1.9087351925356728,0.751736558197301,-1.2436172548524311,0.08661862051405933,1.7299995422363281,7.874042946867895,-56.62323071739063,0.6651179376832439,9,0.8149995803832972,0.634999275207516,1.9749994277954066,3.2049989700317347,-6.470001220703125,1,-0.20625270770201942,-1.3555546136566088,23.76000022888184,1.048189171798879,23.809999465942386,-6.99992370683045,23.56999969482422,-0.20625270770201942
9103,2002-09-04,22.239999771118164,23.03000068664551,22.0,23.020000457763672,6918100.0,-0.0343031216662294,1.5749980330495221,1.4444483690373264,43.065693176601286,55.51033646252374,1.6616185031673254,1.2696318329664074,3.2330356782314666,5.502216391682573,37.26712699931218,1.0300006866455114,0.3210453747109092,-1.3315002441406243,-2.771942838634679,0.10894235035343058,-2.05172154138765,-0.6112789468935986,2.4834004592895553,11.374393445231107,-51.587273708669755,0.7202212972470273,9,1.1100006103515625,1.4250001907348633,2.6725001335144043,3.994999885559082,-5.069999694824219,2,-0.1821042841160483,1.2758618421701684,23.03000068664551,-1.3555546136566088,23.76000022888184,1.048189171798879,23.809999465942386,-0.1821042841160483
9104,2002-09-05,21.96999931335449,22.190000534057614,20.809999465942386,21.850000381469727,10084700.0,-0.012140308477624595,3.928563156926761,-0.15384464903592937,26.14379573842818,52.30409172117751,1.7118848459052565,1.5074450226940783,3.3470166736752454,5.744115912516968,36.85619724849356,1.4300003051757777,0.22738303589022024,-1.5320006370544483,-3.139818572727819,0.07581729861892228,-2.335909604891132,-0.7280916692177648,2.644464907836923,35.15149833742821,-22.16979607054811,0.8039089678366846,9,0.740000724792484,1.105000495910648,2.745000362396244,4.2650003433227575,-3.9999999999999964,3,-0.19025937771815626,1.5749980330495221,22.239999771118164,1.2758618421701684,23.03000068664551,-1.3555546136566088,23.76000022888184,-0.19025937771815626
9105,2002-09-06,21.36000061035156,22.200000762939453,20.96999931335449,21.950000762939453,8580300.0,-0.027765076106859077,1.2568830777953217,-4.916711701688194,24.79340341131649,49.226028988740104,2.0621699554505177,2.1372360053841284,3.7993950847667186,6.3205845586658675,36.093689222571676,1.2300014495849645,0.15439843002259934,-2.0849993705749554,-3.908720279772659,-0.26127846137725186,-2.9968598251738072,-1.1731389159761036,3.026195725524911,16.717355360401616,-36.94234102986222,0.9118604545988518,9,1.2349987030029332,1.7149991989135778,3.1949996948242223,4.874999046325687,-3.3900012969970668,4,-0.180711633897656,3.928563156926761,21.96999931335449,1.5749980330495221,22.239999771118164,1.2758618421701684,23.03000068664551,-0.180711633897656
9106,2002-09-09,21.450000762939453,21.690000534057614,20.90999984741211,20.950000762939453,7200600.0,0.004213490169296952,-1.6896490489594995,-0.8474574079462012,11.650477346525662,43.98222050951039,1.7309229991739237,2.049121461268939,3.553116851929957,6.202666124963081,35.26282958863464,0.7800006866455043,0.02279445300241889,-1.9294992446899428,-3.941217158052986,0.08221866867310013,-2.9353582013714643,-0.9236402880084214,2.7216237607409717,23.02162370216268,-24.160473908107793,1.0058589566815221,9,1.0549993515014648,1.3349990844726598,2.982499122619629,4.784998893737793,-3.3900012969970668,0,-0.1864801798474086,1.2568830777953217,21.36000061035156,3.928563156926761,21.96999931335449,1.5749980330495221,22.239999771118164,-0.1864801798474086
9107,2002-09-10,21.299999237060547,21.799999237060547,20.84000015258789,21.59000015258789,6051600.0,-0.006993077880821041,1.7042262601949258,-0.5800018310546875,11.910656586906825,39.233521008190216,1.6359621106838524,2.183482011686369,3.548967471755333,6.300281633296628,34.9416408188659,0.9599990844726562,-0.1474733609197898,-1.9985007286071763,-4.208776048725294,0.2117745915109417,-3.103638388666237,-0.8933630685481155,2.6699277831555968,22.072049625403647,-19.29814951170049,1.1051376600590597,9,1.1600008010864258,1.485000610351566,3.1250009536743164,4.935000419616699,-3.799999237060547,1,-0.17558685000376972,-1.6896490489594995,21.450000762939453,1.2568830777953217,21.36000061035156,3.928563156926761,21.96999931335449,-0.17558685000376972
9108,2002-09-11,21.34000015258789,21.57999992370605,21.290000915527344,21.450000762939453,4819600.0,0.0018779773220716223,-1.7619073569481951,0.37931125200599825,9.438792142895522,33.4592489934704,1.3437886756254933,2.1497377485177793,3.3633854912398675,6.207914820683232,34.60309460887232,0.2899990081787074,-0.298485258820822,-1.8924998283386216,-4.256536290032667,0.4715366333554236,-3.074518059185646,-0.7104815974915972,2.4403312143718274,38.12951022351619,2.3494450962936924,1.1820182308470233,9,1.119999885559082,1.4449996948242223,3.0749998092651367,4.8949995040893555,-3.510000228881836,2,-0.2239925329178517,1.7042262601949258,21.299999237060547,-1.6896490489594995,21.450000762939453,1.2568830777953217,21.36000061035156,-0.2239925329178517
9109,2002-09-12,20.309999465942386,20.71999931335449,19.88999938964844,20.71999931335449,15956100.0,-0.048266198654201786,3.048781622456515,3.7272506588985346,7.660469957888424,27.505750424599032,2.081633550466126,3.1282651489228392,4.245407679777124,7.180625298530931,34.33888528279352,1.4500007629394496,-0.5217015840720123,-2.788000488281245,-5.489708436903438,-0.08629253965905193,-4.138854462592342,-1.4371465139701485,3.292111986956293,18.181810675531317,-12.661874846035207,1.350853974311097,9,1.6850004196166992,2.015000343322754,4.055000782012936,5.92500019073486,-2.8299999237060582,3,-0.1546036175389306,-1.7619073569481951,21.34000015258789,1.7042262601949258,21.299999237060547,-1.6896490489594995,21.450000762939453,-0.1546036175389306
9110,2002-09-13,20.530000686645508,20.68000030517578,20.01000022888184,20.100000381469727,8307000.0,0.010832162800990641,-1.1967193636341036,-1.048781622456498,12.291701767157448,22.292547819276777,1.5057847428254405,2.764085868423898,3.885959976856846,6.899720406416691,35.401965383565305,0.6700000762939418,-0.7233716495653404,-2.3864993095397935,-5.26945300353308,0.496454384453493,-3.8279761565364367,-0.9450224625431503,2.775141801193154,33.50792398565981,4.877219371217681,1.4414768469966435,9,1.2099990844726562,1.7949991226196325,3.844999313354492,5.614999771118164,-2.230001449584961,4,-0.12469563018360064,3.048781622456515,20.309999465942386,-1.7619073569481951,21.34000015258789,1.7042262601949258,21.299999237060547,-0.12469563018360064
9111,2002-09-16,21.690000534057614,21.940000534057614,20.950000762939453,21.200000762939453,8819100.0,0.056502669684111106,1.000000000000007,1.1395335426979567,30.329310052450396,19.698255575574468,0.023776769615636795,1.515611352599013,2.5839003196866415,5.6892550614797734,36.0601245558342,1.4099998474121058,-0.9322190457312054,-1.120999526977542,-4.022192740803398,1.780193686848314,-2.57159613389047,0.329597079935386,1.3419305059258306,87.80488485668371,58.504102651238775,1.4505966069129284,9,-0.23000049591063743,0.6349992752075266,2.7249994277954137,4.404999732971195,-2.7399997711181605,0,-0.17150765924887734,-1.1967193636341036,20.530000686645508,3.048781622456515,20.309999465942386,-1.7619073569481951,21.34000015258789,-0.17150765924887734
9112,2002-09-17,18.90999984741211,21.200000762939453,18.899999618530273,21.200000762939453,24164600.0,-0.12816969194077932,1.0087338208592227,-4.673473439184778,20.73460907169796,17.217024008362987,2.41148944011978,4.0545668830218276,5.184674122122615,8.404826763030414,37.58337718526252,2.79000091552734,-1.2503117497075742,-3.616000175476074,-6.871352983880261,-0.3606473670718877,-5.243676579678166,-1.9883237712739827,3.870576660544536,0.3289547983606849,-27.027994402836285,1.6276764042020928,9,1.640000343322754,2.9200000762939453,5.485000133514404,7.185000419616699,0.3400001525878906,1,-0.044949782566288454,1.000000000000007,21.690000534057614,-1.1967193636341036,20.530000686645508,3.048781622456515,20.309999465942386,-0.044949782566288454
9113,2002-09-18,18.15999984741211,18.700000762939453,17.899999618530273,18.600000381469727,19584200.0,-0.03966155505298108,1.4999985098869004,0.19213989438789958,19.64086630840208,16.494476293915646,2.818247186743829,4.548688627410591,5.74626070669537,9.086979189705051,39.32791928973697,1.010000228881836,-1.6046146528737815,-4.055500125885011,-7.728178539444773,-0.3828217123252493,-5.891839332664894,-2.2191609191051285,4.232518971601898,6.435647771329729,-21.398373676495748,1.8363392067798816,9,1.890000343322754,3.1700000762939453,6.235000133514404,7.935000419616699,0.5499992370605469,2,-0.03634360423775895,1.0087338208592227,18.90999984741211,1.000000000000007,21.690000534057614,-1.1967193636341036,20.530000686645508,-0.03634360423775895
9114,2002-09-19,17.850000381469727,18.399999618530273,17.799999237060547,17.809999465942386,14969100.0,-0.017070455316471778,-18.999554962171786,-0.0909110613081714,16.815162269004844,15.60800505588102,2.7740902884936602,4.567547806923365,5.851010833226681,9.326958998869564,41.373310268269606,0.6000003814697266,-1.9178855926434686,-4.031999588012695,-8.021277615748435,-0.04272156027695573,-6.026638601880567,-2.0373605741448237,4.003416133486233,1.207756732961601,-23.961197813451147,1.9946390138678705,9,2.0199995040893555,3.429999351501465,6.544999599456787,8.244999885559082,0.6499996185302734,3,-0.0011204738003498527,1.4999985098869004,18.15999984741211,1.0087338208592227,18.90999984741211,1.000000000000007,21.690000534057614,-0.0011204738003498527
9115,2002-09-20,17.950000762939453,18.239999771118164,17.799999237060547,18.0,13001200.0,0.005602262147486492,-1.5142723240073677,-1.2499523173756593,17.82947635807693,16.294560501608938,2.3909466155881347,4.173532805119834,5.565257898127278,9.1537758377922,43.274838371764645,0.4400005340576172,-2.1288645888163487,-3.6094992637634284,-7.780408097781425,0.5614095702545683,-5.694953680772429,-1.5240448467544283,3.335937333111147,3.623224127676222,-18.294132761977934,2.0854544170089993,9,1.919999122619629,3.3299989700317383,6.1949992179870605,8.144999504089355,0.3699989318847656,4,-0.02618391090397698,-18.999554962171786,17.850000381469727,1.4999985098869004,18.15999984741211,1.0087338208592227,18.90999984741211,-0.02618391090397698
9116,2002-09-23,18.15999984741211,18.40999984741211,17.799999237060547,17.850000381469727,9294400.0,0.011699112843840842,-1.97559999813918,-6.200083924620432,21.386612660261434,17.34744450975945,1.8608732892403346,3.6804683816975796,5.176820844433447,8.869794771431238,45.19546815145393,0.6100006103515625,-2.248991999510089,-3.100000190734864,-7.347233119146246,1.147232737676518,-5.223616654940557,-0.9763837265291713,2.637906808379885,10.588248493756241,-12.564118758799813,2.1236164642056914,9,1.7100000381469727,3.119999885559082,5.87000036239624,7.935000419616699,0.26000022888183594,0,0.00770921755643017,-1.5142723240073677,17.950000762939453,-18.999554962171786,17.850000381469727,1.4999985098869004,18.15999984741211,0.00770921755643017
9117,2002-09-24,17.899999618530273,18.07999992370605,17.700000762939453,17.959999084472656,9042300.0,-0.014317193340664391,1.5333180746025146,-0.19354699776655243,22.807028027018333,18.83280405243976,1.7744686977360367,3.650345782147916,5.270058541015182,9.053230699802029,46.66295304272643,0.45999908447265625,-2.332967643220435,-3.057000446319581,-7.357517407830802,1.24351651519164,-5.207258927075191,-0.9067419655639704,2.478199998639319,19.99988555908203,-4.45054687624242,2.150258480755611,9,1.9200010299682617,3.330000877380371,5.9775004386901855,8.195000648498535,0.3000011444091797,1,0.058659283060666034,-1.97559999813918,18.15999984741211,-1.5142723240073677,17.950000762939453,-18.999554962171786,17.850000381469727,0.058659283060666034
9118,2002-09-25,18.100000381469727,18.399999618530273,17.850000381469727,18.0,8970600.0,0.011173227217972093,-1.7499988079059676,-1.6666878596178911,25.537312641061746,20.81911990612568,1.1918805049817642,3.159469897945492,4.9182999505010585,8.764437273021365,48.04610877683179,0.5499992370605469,-2.3914378143455153,-2.5694996833801262,-6.824242931395723,1.6852435646354706,-4.696871307387923,-0.4421280593723296,1.849687419023045,56.338047087394294,31.8680666999349,2.1273716240077976,9,1.7200002670288086,3.130000114440918,5.777499675750732,7.994999885559082,0.010000228881832385,2,0.06353588918747266,1.5333180746025146,17.899999618530273,-1.97559999813918,18.15999984741211,-1.5142723240073677,17.950000762939453,0.06353588918747266
9119,2002-09-26,18.450000762939453,18.600000381469727,18.040000915527344,18.07999992370605,7466000.0,0.019337037242719957,-1.488892844881299,3.6999942779759647,30.980406432023884,22.8956426466664,0.6149628422375422,2.536260203835326,4.428763082005929,8.329811788978386,49.28958397629158,0.5599994659423828,-2.4529248329086286,-1.9634993553161628,-6.097849685508358,2.170850974876032,-4.030674520412262,0.1036758097799364,1.139737111544786,83.33336865461928,55.491657333714926,2.0671751650960983,9,1.369999885559082,2.7799997329711914,5.282499313354492,7.6449995040893555,-0.32000160217285156,3,0.014092049364868409,-1.7499988079059676,18.100000381469727,1.5333180746025146,17.899999618530273,-1.97559999813918,18.15999984741211,0.014092049364868409
9120,2002-09-27,18.3700008392334,18.850000381469727,18.200000762939453,18.270000457763672,11367800.0,-0.004336039045957696,-4.416668653490054,0.270270688241993,29.84294592295761,22.841602187833868,0.39822251949019716,2.3060447757139286,4.384440350862402,8.322105918052117,50.29150653865725,0.6499996185302734,-2.5307096802267566,-1.7714993476867669,-5.674293281651423,2.131294586277889,-3.7228963146690965,0.1798976192955628,0.9173790974036748,58.26089552535863,28.57807685235099,1.9513969669823283,9,1.0799999237060547,2.8299999237060547,5.379999160766602,7.72499942779541,0.05999946594238281,4,0.00707670957145301,-1.488892844881299,18.450000762939453,-1.7499988079059676,18.100000381469727,1.5333180746025146,17.899999618530273,0.00707670957145301
9121,2002-09-30,17.65999984741211,18.030000686645508,17.420000076293945,17.899999618530273,10127700.0,-0.03865002500734338,1.4399931335711151,-2.399988555951859,27.804894160818208,23.62718941995834,0.5324427533837408,2.672645305350045,4.989608813500432,8.944651245421046,51.50548391103788,0.9500007629394531,-2.507424126790923,-2.1765003204345703,-5.834364335656495,1.4813636947873547,-4.005432328045533,-0.3475683128236078,1.3733994214333443,16.783197195797968,-13.289693916832661,1.8289320076109628,9,0.47500038146972656,3.3550004959106445,6.007500171661377,8.4350004196167,1.2700004577636719,0,0.03737258511408337,-4.416668653490054,18.3700008392334,-1.488892844881299,18.450000762939453,-1.7499988079059676,18.100000381469727,0.03737258511408337
9122,2002-10-01,18.280000686645508,18.479999542236328,17.639999389648438,17.84000015258789,7175900.0,0.0351076355940203,1.0000045413157554,-1.833337306980108,32.57404386595471,25.0642091485753,-0.20821774818979932,1.7692508360144643,4.297865507759724,8.233525265337747,52.028121028819285,0.8400001525878906,-2.5274278911361385,-1.3189994812011712,-4.710970606705882,2.0729716443035393,-3.0149850439535264,0.37698608155118407,0.5699996948242188,60.139889987355474,29.80197199373925,1.695985562752355,10,-0.14500045776367188,2.6199989318847656,5.2599992752075195,7.734999656677246,0.7799987792968786,1,0.00765860964932652,1.4399931335711151,17.65999984741211,-4.416668653490054,18.3700008392334,-1.488892844881299,18.450000762939453,0.00765860964932652
9123,2002-10-02,18.190000534057614,18.8799991607666,18.0,18.040000915527344,7297300.0,-0.004923421729061794,-6.652118387554214,0.34090781014967525,36.479605490436434,27.249147284289922,-0.12685457968754577,1.6235166740763276,4.296189703050004,8.222489240819574,51.748222866911384,0.8799991607666016,-2.7430714665432347,-1.2064996719360401,-4.413112901686528,2.0001135578144478,-2.809806286811284,0.3968069429392038,-0.7700004577636683,52.73979045279938,20.00232778378487,1.6033066148752435,10,-0.0400009155273402,2.6199998855590856,5.349999427795414,7.82499980926514,1.1199989318847727,2,0.000549765178022632,1.0000045413157554,18.280000686645508,1.4399931335711151,17.65999984741211,-4.416668653490054,18.3700008392334,0.000549765178022632
9124,2002-10-03,17.790000915527344,18.459999084472656,17.739999771118164,18.13999938964844,5072700.0,-0.02199008283597026,-2.1999915229093374,-2.3333290947701157,32.91771220020209,28.925617933414934,0.2947334482716961,1.7858672033358616,4.60023181876182,8.508520669425955,50.87106300663581,0.7199993133544922,-2.6112912591417583,-1.3974993705749519,-4.438467807356783,1.6434690662068796,-2.9179835889658676,0.12298484781596386,-0.34080085754394673,25.342539126799572,-6.996014600487733,1.5204842183909157,10,0.3599987030029297,2.97499942779541,5.922499179840088,8.22499942779541,0.0,3,0.01798761542192584,-6.652118387554214,18.190000534057614,1.0000045413157554,18.280000686645508,1.4399931335711151,17.65999984741211,0.01798761542192584
9125,2002-10-04,17.5,18.040000915527344,17.260000228881836,17.950000762939453,5223500.0,-0.01630134348527368,1.4761884578355566,1.2857220708446735,20.69931103399321,28.849251086051797,0.5746159075656578,1.8676127927254527,4.850823770626629,8.688575905102905,50.072611047898576,0.7800006866455078,-2.398474072012384,-1.4945002555847182,-4.443487315586555,1.4544868044171189,-2.968993785585635,-0.020006725583801455,1.3799991607666016,14.8148104541612,-10.073566251324078,1.4744935300009183,10,0.5699996948242188,3.185000419616699,6.300000190734863,8.515000343322754,-0.4099998474121094,4,0.035999952043805905,-2.1999915229093374,17.790000915527344,-6.652118387554214,18.190000534057614,1.0000045413157554,18.280000686645508,0.035999952043805905
9126,2002-10-07,17.450000762939453,17.690000534057614,17.209999084472653,17.25,5395000.0,-0.0028570992606026246,-2.4285500197544123,-0.44444538634340697,33.484180664671854,30.03560137912441,0.5736341841749244,1.6891823034001483,4.80715035013538,8.6259451582523,49.211795093502474,0.48000144958496094,-2.120896467774948,-1.3444994926452623,-4.130346738672504,1.4413477533819794,-2.7374231156588813,0.0484241303683568,1.3975984191894533,14.371357335468527,-13.060843336014038,1.3929236230136204,10,0.5949983596801758,3.2049989700317383,6.3274993896484375,8.5649995803833,-0.3600006103515625,0,0.05616042976443092,1.4761884578355566,17.5,-2.1999915229093374,17.790000915527344,-6.652118387554214,18.190000534057614,0.05616042976443092
9127,2002-10-08,17.559999465942386,17.850000381469727,17.200000762939453,17.5,5135300.0,0.0063036503262825505,1.0312446914720828,0.299996185317304,42.06348845928145,31.871843136704385,0.4585566676245456,1.3540486912729115,4.564462713516821,8.40424971240957,48.427087809628446,0.6499996185302734,-1.8467705836951538,-1.0475008010864215,-3.6190690430860855,1.5240674409132424,-2.3332849220862535,0.23828331991341045,1.2220957122802716,21.428514662189148,-8.301889236428686,1.2857841209998315,10,0.480000495910641,2.8350009918212855,6.257500648498532,8.455000877380368,-0.4099998474121129,1,0.07801827339975209,-2.4285500197544123,17.450000762939453,1.4761884578355566,17.5,-2.1999915229093374,17.790000915527344,0.07801827339975209
9128,2002-10-09,16.559999465942386,17.559999465942386,16.399999618530273,17.350000381469727,7750400.0,-0.05694760993242054,-1.0900886658876963,-13.16679912261098,35.57046349839224,32.381849477411976,1.3601712371377914,2.084452814044102,5.42322076979703,9.284965350392508,47.78263011722949,1.159999847412113,-1.6640968129256706,-1.8085007667541468,-4.192432013031489,0.575430479523197,-3.000466389892818,-0.6165351436154758,2.127170047363279,7.766984897683854,-24.515016278843376,1.1919656231386717,10,1.0799999237060511,3.1550006866455043,7.195000648498532,9.32500076293945,0.7399997711181605,2,0.15096618844351695,1.0312446914720828,17.559999465942386,-2.4285500197544123,17.450000762939453,1.4761884578355566,17.5,0.15096618844351695
9129,2002-10-10,17.170000076293945,17.309999465942386,15.75,16.219999313354492,11885600.0,0.03683578683719757,1.5365854414970899,-1.2025312177079062,42.1686700843178,33.75137438422978,0.6140859190613455,1.2934664909123121,4.668094892927137,8.556100462620154,46.53509418442083,1.5599994659423864,-1.475769767721765,-1.0415001869201674,-3.2971999818021622,1.2141996079618256,-2.169350084361163,0.08634971052082818,1.33419584542969,62.00871216538122,25.023339566236317,1.1278498974409967,10,0.14499950408935547,1.8050003051757812,6.337500095367432,8.529999732971191,0.2099990844726527,3,0.12463595690969553,-1.0900886658876963,16.559999465942386,1.0312446914720828,17.559999465942386,-2.4285500197544123,17.450000762939453,0.12463595690969553
9130,2002-10-11,17.969999313354492,18.25,17.25,17.420000076293945,6815000.0,0.04659284994209645,-1.2471925523342535,0.5789461003786586,48.29443016691864,36.02798949601871,-0.27783817684444045,0.3076164109225097,3.742491824494543,7.63637103358997,44.78199199598583,1.0799999237060547,-1.306599811472914,-0.11350088119506907,-2.0882925731151794,1.8612908107250412,-1.1008967271551242,0.8738949647649861,-2.219999313354492,88.79997253417969,46.473066660745,0.9873958459600556,10,-0.6549997329711914,1.0050010681152344,4.9225006103515625,7.164999961853027,-0.2199993133544922,4,-0.010016605715359228,1.5365854414970899,17.170000076293945,-1.0900886658876963,16.559999465942386,1.0312446914720828,17.559999465942386,-0.010016605715359228
9131,2002-10-14,17.969999313354492,18.0,17.649999618530273,17.81999969482422,3317500.0,0.0,2.333321223240479,0.27272695746259856,50.65913066591953,38.0374435849037,-0.2561804747760661,0.01542460981919902,3.6317068211196215,7.511433529883369,44.993369667764036,0.35000038146972656,-1.2206246958028153,0.07249917984008647,-0.9367400201018725,1.0817383797820455,-0.432120420130893,0.577118779811066,-2.219999313354492,88.79997253417969,41.845759832018686,0.5046195999709798,10,-0.6549997329711914,0.8750009536743164,4.865000247955322,7.15000057220459,-0.12999916076660156,0,-0.04897046156883411,-1.2471925523342535,17.969999313354492,1.5365854414970899,17.170000076293945,-1.0900886658876963,16.559999465942386,-0.04897046156883411
9132,2002-10-15,18.059999465942386,18.549999237060547,17.59000015258789,18.15999984741211,7869800.0,0.005008355928038943,1.1818181818181819,-0.6666709052299395,49.61537586866882,39.49697362692951,-0.4254055935041485,-0.14916845038251836,3.4283937816550925,7.299742617052583,43.894496676266506,0.9599990844726562,-1.1159709632119856,0.20499935150146698,-0.6898165016854065,1.0998152046883405,-0.24240857509197156,0.6524072780949055,-2.2599994659423857,82.50000340598076,35.21538928316036,0.4474079265934374,10,-0.9099998474121129,0.7850008010864222,4.585000514984127,6.789999961853027,-0.01000022888183949,1,-0.0537098196034681,2.333321223240479,17.969999313354492,-1.2471925523342535,17.969999313354492,1.5365854414970899,17.170000076293945,-0.0537098196034681
9133,2002-10-16,17.5,17.770000457763672,17.309999465942386,17.549999237060547,4948600.0,-0.031007723283626665,-1.1395379783893307,0.4999904632932333,41.21995573258761,40.4194451305279,0.02952962603848519,0.3782429693611178,3.8939614835604957,7.7357949156195716,42.411934150586085,0.75,-0.9330801092204943,-0.3220001220703139,-1.2181349165604516,0.5741346724198237,-0.7700675193153828,0.1260672751747549,-1.5900000305175777,62.50001702990314,18.95842951564626,0.44806739724506806,10,-0.35000038146972656,1.3450002670288086,5.122499942779541,7.335000038146973,1.2000007629394531,2,-0.020000021798270096,1.1818181818181819,18.059999465942386,2.333321223240479,17.969999313354492,-1.2471925523342535,17.969999313354492,-0.020000021798270096
9134,2002-10-17,17.829999923706055,17.829999923706055,17.09000015258789,17.579999923706055,6647800.0,0.018857138497488934,4.9199981689453125,-5.0000762951094835,45.229673762498024,43.14504098925066,-0.32877383783903724,0.049189822471021216,3.4591670009015445,7.284264817977174,40.869298682666525,0.7399997711181641,-0.8206800082652741,0.008999824523925781,-0.8870480405497467,0.9050476895975983,-0.4390241080129087,0.45702375706076026,-1.8143999835205058,50.6849476131999,8.633255833284728,0.4480239325368362,10,-0.6800003051757812,1.015000343322754,4.792500019073486,6.984999656677246,0.8099994659423864,3,-0.02972522091493901,-1.1395379783893307,17.5,1.1818181818181819,18.059999465942386,2.333321223240479,17.969999313354492,-0.02972522091493901
9135,2002-10-18,17.479999542236328,17.6299991607666,17.260000228881836,17.469999313354492,5251500.0,-0.019629858831596514,1.3870939955331048,0.04000091552734375,48.30188366899076,44.791452434174985,0.02021717549851587,0.3817458033196246,3.7258697834358117,7.511701383113532,39.24329727719439,0.5699996948242188,-0.7689823106529374,-0.3175004959106431,-1.2238963185428169,0.5888953267215307,-0.7706984072267282,0.135697415405442,-1.3630236301757783,26.712303712800146,-17.769992759248897,0.4531979113160861,10,-0.3299999237060547,1.3650007247924805,4.680000305175785,6.77500057220459,0.75,4,-0.00572084577165477,4.9199981689453125,17.829999923706055,-1.1395379783893307,17.5,1.1818181818181819,18.059999465942386,-0.00572084577165477
9136,2002-10-21,18.299999237060547,18.450000762939453,17.489999771118164,17.59000015258789,6977500.0,0.04691073891866426,-1.1098926435018088,70.99828342551974,50.18180506682138,45.693487612790534,-0.7448604915162313,-0.45031563182555345,2.8220016748632872,6.576493950146585,37.408920923166924,0.970001220703125,-0.6275260398425324,0.49549922943115376,-0.4247407771735823,1.4157392360358898,0.035379226128785746,0.9556192327335218,-2.085702391999998,82.87670159120006,38.707136396241566,0.46012000330236746,10,-1.1499996185302734,0.5450010299682617,3.7325005531311035,5.895000457763672,-0.07999992370605824,0,-0.030054604371059557,1.3870939955331048,17.479999542236328,4.9199981689453125,17.829999923706055,-1.1395379783893307,17.5,-0.030054604371059557
9137,2002-10-22,18.950000762939453,19.950000762939453,18.65999984741211,18.950000762939453,16937000.0,0.0355192105452411,-3.4482649759280206,0.0,56.27062950379033,47.993506057834765,-1.3152697709225585,-1.0726138550366286,2.0887975622902815,5.811180385075264,35.13343597439669,1.6500015258789062,-0.3486580275496216,1.0930006980896003,0.03964269767666195,2.1463586985025387,0.5663216978831294,1.6196796982960713,-2.6422758221989042,65.03497249683888,21.042772650875882,0.5266790002064695,10,-1.1000003814697266,-0.47500038146972656,2.942499160766605,5.244998931884766,-0.4500007629394531,1,-0.05857522773943058,-1.1098926435018088,18.299999237060547,1.3870939955331048,17.479999542236328,4.9199981689453125,17.829999923706055,-0.05857522773943058
9138,2002-10-23,19.25,19.3700008392334,18.520000457763672,18.649999618530273,6447600.0,0.01583109366661639,1.0238054690817273,100.0,62.248316348540484,50.22457786497061,-1.333831166983554,-1.3513236301652896,1.715748165647021,5.4034684731190765,33.15750505602155,0.8500003814697266,-0.21493579952323216,1.335499954223632,0.11413752900623919,2.556862379441025,0.7248187416149356,1.9461811668323286,-2.723738509927518,75.52445407158824,27.96808287219673,0.6106812126086972,10,-0.7299995422363281,-1.3999996185302734,1.940000057220459,4.449999809265137,-0.75,2,-0.06233770197088073,-3.4482649759280206,18.950000762939453,-1.1098926435018088,18.299999237060547,1.3870939955331048,17.479999542236328,-0.06233770197088073
9139,2002-10-24,18.709999084472656,19.309999465942386,18.56999969482422,19.280000686645508,4563400.0,-0.028051995611810043,1.3492087520170843,-0.9500020662930385,59.7423451115968,51.49656841437931,-0.6173271257227491,-0.8335838505043043,2.163957029636798,5.835035876176125,31.36482939044064,0.7399997711181676,-0.1472127024552563,0.7824991226196296,-0.468048300362625,2.0330465456018842,0.15722541112850053,1.4077728341107587,-1.9783132380281572,53.90329248015543,2.1142339719707763,0.625273711491128,10,-0.18999862670898438,-0.8599987030029297,1.9800009727478027,4.4900007247924805,0.030000686645507812,3,-0.0005343838600986306,1.0238054690817273,19.25,-3.4482649759280206,18.950000762939453,-1.1098926435018088,18.299999237060547,-0.0005343838600986306
9140,2002-10-25,18.5,18.739999771118164,18.280000686645508,18.43000030517578,5127400.0,-0.011223896031450575,-1.486488715680513,-0.12280613696063176,58.241753635191515,52.339082077631744,-0.36234572626229067,-0.6464921857615096,2.2404353180507712,5.922942814337432,29.801527300199695,0.45999908447265625,0.045449132991773666,0.566000080108644,-0.6955346034341581,1.827534763651446,-0.06476726166275526,1.1967674218800433,-1.5752152585658052,41.056903319948304,-14.826389512816192,0.6307673417714006,10,0.020000457763671875,-0.6499996185302734,2.0749998092651367,4.649999618530273,-0.26000022888183594,4,0.00756753457559145,1.3492087520170843,18.709999084472656,1.0238054690817273,19.25,-3.4482649759280206,18.950000762939453,0.00756753457559145
9141,2002-10-28,18.31999969482422,18.84000015258789,18.25,18.81999969482422,3868500.0,-0.009729746225717872,1.1851820455219768,-7.142888283378746,55.90062240571728,53.03744280397047,-0.1424577157453406,-0.4369118166967034,2.2936759695947515,5.978405101483261,27.671093098302002,0.5900001525878906,0.17168441315102,0.3529997825622573,-0.912877998689055,1.6188775638135695,-0.27993910806339883,0.9859386731879134,-1.2137019920997076,4.117627259365639,-53.80554025937871,0.6329388906256561,10,0.20000076293945312,-0.4699993133544922,2.255000114440918,4.829999923706055,0.05000114440917969,0,-0.004912672166327514,-1.486488715680513,18.5,1.3492087520170843,18.709999084472656,1.0238054690817273,19.25,-0.004912672166327514
9142,2002-10-29,18.420000076293945,18.549999237060547,17.899999618530273,18.170000076293945,3796300.0,0.005458536197354702,1.549026501013516,-0.5,66.78700634451528,55.87822620529575,-0.20788283170597666,-0.5543055559713999,2.039351677838333,5.754301560305073,26.171121428773297,0.6499996185302734,0.21159729608408995,0.44600019454956197,-0.8286829089752672,1.7206832980743911,-0.19134135721285261,1.0833417463119766,-1.1430801899565388,35.374151425190476,-27.699877842938946,0.6373415517624139,10,0.10000038146972656,-0.5699996948242188,2.1549997329711914,4.574999809265137,0.3600006103515625,1,-0.010857804674868188,1.1851820455219768,18.31999969482422,-1.486488715680513,18.5,1.3492087520170843,18.709999084472656,-0.010857804674868188
9143,2002-10-30,18.200000762939453,18.3700008392334,17.860000610351562,18.36000061035156,4758600.0,-0.011943502304195164,4.666659602424448,-0.6399993896484233,60.000007407179694,57.519374388038166,0.13617393812147682,-0.35154239871529214,2.107025938626066,5.841591005773523,25.134112524898626,0.5599994659423828,0.23310701037712533,0.22550086975097727,-1.0495467813484964,1.500548520850451,-0.4120229557987578,0.8630246953007124,-0.7626960240059226,23.44830489189265,-38.118015417264516,0.6375238255497362,10,0.4049997329711914,-0.35000038146972656,2.3249998092651367,4.359999656677246,-0.23000144958496094,2,0.01648347387278326,1.549026501013516,18.420000076293945,1.1851820455219768,18.31999969482422,-1.486488715680513,18.5,0.01648347387278326
9144,2002-10-31,18.11000061035156,18.399999618530273,17.899999618530273,18.100000381469727,5394100.0,-0.004945063121709392,-1.4390139514977274,-0.06250149011751965,51.57659099276191,57.88323075734607,0.30180734158624745,-0.24911155036977206,2.035678940537103,5.805153896691831,23.852989438333527,0.5,0.25457878317613947,0.11950073242187287,-1.1538286387925467,1.3928301036362924,-0.5171639531853351,0.7561654180290809,-0.5219341099776749,25.510215997601826,-31.26409417108082,0.6366646856072092,10,0.6099996566772496,-0.2600002288818324,2.414999961853031,4.279999732971195,-0.7100009918212855,3,0.021535029072584422,4.666659602424448,18.200000762939453,1.549026501013516,18.420000076293945,1.1851820455219768,18.31999969482422,0.021535029072584422
9145,2002-11-01,18.1299991607666,18.3799991607666,17.979999542236328,18.020000457763672,4333200.0,0.0011042821502507127,-3.210510465291372,10.999618539008294,51.793720630673924,58.06233248666302,0.4288005072754473,-0.2313537862268582,1.8551075732098639,5.658349104403744,22.19023917128815,0.39999961853027344,0.38069411122692287,0.10799932479858398,-1.145250890787981,1.361249540385149,-0.5186257829947003,0.7346244325918683,-0.40021660463878206,27.55088536050852,-24.13254827800508,0.6266251077932831,11,0.7750015258789062,-0.279998779296875,2.3950014114379883,3.970001220703125,-0.779998779296875,4,0.033645926011491856,-1.4390139514977274,18.11000061035156,4.666659602424448,18.200000762939453,1.549026501013516,18.420000076293945,0.033645926011491856
9146,2002-11-04,18.43000030517578,18.76000022888184,18.200000762939453,18.31999969482422,7347800.0,0.016547223292673108,-2.2000108991825815,1.0000173397374763,53.961465023433384,57.80575865551224,0.16671070641507058,-0.478715382841429,1.402768468031482,5.231040827732443,20.319848767340957,0.6300010681152379,0.4727700855377144,0.359000492095948,-0.876592949539635,1.594593933731531,-0.2587962287218417,0.9767972129137377,-0.5670046566392628,63.3333262690759,14.905710376665397,0.6177967208177909,11,0.18500041961669922,-0.5799999237060547,1.8950004577636719,3.6700000762939453,-1.2299995422363281,0,-0.010309307157431724,-3.210510465291372,18.1299991607666,-1.4390139514977274,18.11000061035156,4.666659602424448,18.200000762939453,-0.010309307157431724
9147,2002-11-05,18.93000030517578,18.93000030517578,18.399999618530273,18.5,5764700.0,0.027129679420546893,1.4651177232483454,3.9090719933416564,65.50976264476813,58.16814157731532,-0.37596103276092663,-0.9178758054300289,0.7592248944266871,4.616366034618444,18.65054716350003,0.5300006866455078,0.5909952106090692,0.790500450134278,-0.47729484734562533,2.0582957476141814,0.15660280139432814,1.424398098874228,-0.9500007629394531,100.0,51.148513607636474,0.6338976487399514,11,-0.3450002670288086,-1.0799999237060547,0.6449999809265137,2.729999542236328,-1.5300006866455078,1,-0.029582644316665463,-2.2000108991825815,18.43000030517578,-3.210510465291372,18.1299991607666,-1.4390139514977274,18.11000061035156,-0.029582644316665463
9148,2002-11-06,19.059999465942386,19.21999931335449,18.690000534057614,18.82999992370605,7627900.0,0.0068673617892685,-1.0784334258337844,0.534882276751671,63.94557352375104,58.63516695644356,-0.598706467828837,-0.8969660168979416,0.4877793336361371,4.36010683253437,16.48624845968631,0.529998779296875,0.6475893959700549,0.7954996109008832,-0.29751133496692006,1.8885105567686864,0.24899413796698155,1.3420050838347848,-0.9617998504638692,87.87879663613032,37.637472431589956,0.5465054729339024,11,-0.519999504089359,-1.2099990844726598,0.4575004577636683,2.3200006484985316,-1.7199993133544957,2,-0.014690387573053076,1.4651177232483454,18.93000030517578,-2.2000108991825815,18.43000030517578,-3.210510465291372,18.1299991607666,-0.014690387573053076
9149,2002-11-07,19.309999465942386,19.700000762939453,18.799999237060547,19.0,7843400.0,0.013116474659231603,-1.5352120243388092,1.3478264475146107,71.22970012138882,60.0782721215766,-0.843331247441899,-1.0312975094728039,0.10534827714084471,3.9843380624278524,14.015534051709471,0.9000015258789062,0.61745019097755,0.9384996414184599,-0.12187330273779651,1.9988725855747163,0.4083131693403317,1.468686113496588,-1.100691781616213,77.32552208087174,23.11206109812038,0.5301864720781277,11,-0.5299987792968786,-1.4599990844726598,0.17000055313109996,2.0700006484985316,-1.9300003051757884,3,-0.069394106144399,-1.0784334258337844,19.059999465942386,1.4651177232483454,18.93000030517578,-2.2000108991825815,18.43000030517578,-0.069394106144399
9150,2002-11-08,17.790000915527344,17.90999984741211,16.5,17.5,19940700.0,-0.07871561845954,4.320766396038464,0.9354884359098884,44.910194686680775,58.85711348612809,0.631803463696798,0.5001684916071909,1.4647857199152128,5.365578204280439,12.69697209434745,2.8099994659423864,0.4778202294765066,-0.5724989891052239,-1.6501352482002218,0.505137269989774,-1.111317118652721,-0.033680859557726706,2.1599998474121094,40.312518998975996,-9.850775467335737,0.5388181295474986,11,0.3099994659423828,0.05999946594238281,1.66749906539917,3.589999198913574,-1.8000011444091797,4,-0.02192250010828678,-1.5352120243388092,19.309999465942386,-1.0784334258337844,19.059999465942386,1.4651177232483454,18.93000030517578,-0.02192250010828678
9151,2002-11-11,17.09000015258789,17.479999542236328,17.079999923706055,17.350000381469727,7006900.0,-0.039347989146447104,-1.8571331257961459,-0.896549682986504,31.620538460610646,54.94972816569425,1.2728322873453735,1.191974792129173,1.9943927544287092,5.9286862593943965,11.307153410375305,0.7100009918212891,0.36634557976566384,-1.2284997940063462,-2.4374709561285464,-0.019528631884146108,-1.832985375067448,-0.6240142129452444,2.791000595092772,18.43750037252894,-28.61177609147907,0.6044855810611008,11,1.010000228881836,0.7600002288818359,2.2874999046325684,4.210000038146973,-1.130000114440918,0,0.015213588447070103,4.320766396038464,17.790000915527344,-1.5352120243388092,19.309999465942386,-1.0784334258337844,19.059999465942386,0.015213588447070103
9152,2002-11-12,17.09000015258789,17.25,16.25,17.0,10766200.0,0.0,3.8780505959303677,-0.34615412830576237,27.31091797195883,51.31760711733637,1.1894108959553193,1.1758661311893057,1.8440195440864109,5.798706714406681,10.755121962914298,1.0,0.27180698469237186,-1.179999828338623,-2.5049028316193294,0.14490317494208327,-1.842451329978978,-0.5175483266982681,2.723380580139157,24.34782512547034,-18.310550876520484,0.6624515016403536,11,0.8850002288818359,0.7600002288818359,2.2599992752075195,4.184999465942383,-1.449999809265135,1,0.006436548236946837,-1.8571331257961459,17.09000015258789,4.320766396038464,17.790000915527344,-1.5352120243388092,19.309999465942386,0.006436548236946837
9153,2002-11-13,17.149999618530273,17.180000305175778,16.520000457763672,16.65999984741211,8041100.0,0.0035107937628249264,1.3999944513609952,5.444432670707413,31.77569385427762,49.11750743528256,1.0781885012446786,1.1471142166985508,1.6567116841727518,5.605202278072301,9.961601252119026,0.6599998474121058,0.20336243338416793,-1.1025003433227525,-2.478487925601101,0.273487238955596,-1.7904941344619267,-0.41450655218357824,2.5208458848876916,26.086939695730965,-14.523239195651438,0.6879937911391741,11,0.8250007629394531,0.7000007629394531,2.067500591278076,4.120000839233398,-1.3999996185302734,2,0.014577259799462672,3.8780505959303677,17.09000015258789,-1.8571331257961459,17.09000015258789,4.320766396038464,17.790000915527344,0.014577259799462672
9154,2002-11-14,17.299999237060547,17.379999160766598,16.959999084472653,17.149999618530273,6033100.0,0.008746333636544312,1.709682579724296,0.3061218134612166,35.78197274207302,47.33842433654913,0.8953641663964156,1.0070019211726695,1.3872261104986343,5.3229709568916945,8.873357847750986,0.4200000762939453,0.055356972842311336,-0.9260006904602065,-2.3556182313930556,0.5036168504726426,-1.6408094609266328,-0.21119191999378017,2.2340124462206994,63.25297190222424,21.76161595175646,0.7148087704664251,11,0.6750011444091797,0.5500011444091797,1.3775005340576172,3.570000648498535,-1.7499990463256818,3,0.0023121917509483225,1.3999944513609952,17.149999618530273,3.8780505959303677,17.09000015258789,-1.8571331257961459,17.09000015258789,0.0023121917509483225
9155,2002-11-15,17.379999160766598,17.489999771118164,17.100000381469727,17.299999237060547,6561400.0,0.004624273250525501,1.5999860128300496,0.533334181045969,38.59221828972738,45.63073025502625,0.779792155062399,0.9687968090449885,1.2058713862534418,5.114173190836315,7.677858239456138,0.3899993896484375,-0.030470455504001848,-0.8410007476806669,-2.2822561001292563,0.6002546047679225,-1.5616284239049634,-0.12037307145637044,2.0226520551834,91.12898139873255,43.05491021180207,0.7206276762242948,11,0.5950012207031286,0.7200012207031286,0.7650008201599157,3.1650009155273473,-1.8999996185302699,4,0.0,1.709682579724296,17.299999237060547,1.3999944513609952,17.149999618530273,3.8780505959303677,17.09000015258789,0.0
9156,2002-11-18,17.75,17.90999984741211,17.379999160766598,17.530000686645508,8322800.0,0.021288887059824235,-1.0384549079158134,2.7499940395299602,42.36901525575651,43.059536100691616,0.338819962582793,0.5854974802129433,0.7338240543161731,4.617974861054641,7.267963685229029,0.5300006866455114,-0.04917517039326569,-0.44349994659423686,-1.8993235166499005,1.0123236234614268,-1.1714117316220687,0.28441183843359497,1.5265451673119976,90.36145408919498,39.00044127282801,0.7279117850278313,11,0.22500038146972656,0.35000038146972656,0.39499998092651367,2.7950000762939453,-2.1700000762939453,0,-0.09915494247221612,1.5999860128300496,17.379999160766598,1.709682579724296,17.299999237060547,1.3999944513609952,17.149999618530273,-0.09915494247221612
9157,2002-11-19,17.84000015258789,18.010000228881836,17.540000915527347,17.700000762939453,5145300.0,0.005070431131712239,-1.0434793425439266,0.6363628482005843,45.77463905875443,41.04054338235867,0.08710312470522297,0.43012795618107447,0.5455549783974547,4.404532144321482,7.644995786081981,0.46999931335448863,-0.07006253000971441,-0.2979997634887681,-1.7165475249872024,1.1205479980096662,-1.007273644237987,0.4112741172604508,1.315483208031626,88.59059715382577,32.306751242815984,0.7092738807492173,11,0.13500022888183594,0.26000022888183594,0.23999977111816406,2.7049999237060547,-2.3400001525878906,1,-0.10538117143279302,-1.0384549079158134,17.75,1.5999860128300496,17.379999160766598,1.709682579724296,17.299999237060547,-0.10538117143279302
9158,2002-11-20,18.049999237060547,18.200000762939453,17.75,17.780000686645508,4007200.0,0.011771249028952102,-1.7272779816778892,1.9285694822888284,49.31505238680013,38.60558252295993,-0.3142811032167039,0.13240688714513738,0.2364115396222708,4.0766469249870525,8.093182064695553,0.4500007629394531,-0.12457182761576746,-0.028000640869141336,-1.3464941321934667,1.290492850455184,-0.687247386531304,0.6312461047930213,0.9892647891341895,87.90311912606637,26.58125808978634,0.6592467456621635,11,-0.8249988555908203,0.05000114440917969,-0.05249929428100586,2.205000877380371,-2.299999237060547,2,-0.13351794989495303,-1.0434793425439266,17.84000015258789,-1.0384549079158134,17.75,1.5999860128300496,17.379999160766598,-0.13351794989495303
9159,2002-11-21,18.700000762939453,18.8700008392334,18.049999237060547,18.049999237060547,5377100.0,0.03601116639076163,-1.5230759299036352,2.4074259838792855,55.6886384843546,39.80318738936813,-1.1844702515288859,-0.5463961064901426,-0.47402032698260044,3.317569396796273,8.376030270893969,0.8200016021728516,-0.2742724032639643,0.6225008010864244,-0.6949909360067892,1.939992538179638,-0.03624506746018241,1.2812466696330311,0.22769270220749505,90.39547839955172,23.777278625624348,0.658745868546606,11,-1.140000343322754,-0.6000003814697266,-0.7025008201599121,1.5549993515014648,-2.6200008392333984,3,-0.1577540450578967,-1.7272779816778892,18.049999237060547,-1.0434793425439266,17.84000015258789,-1.0384549079158134,17.75,-0.1577540450578967
9160,2002-11-22,18.63999938964844,19.049999237060547,18.520000457763672,18.530000686645508,5764200.0,-0.0032086294568460794,-7.153880012324486,0.16922837658603548,52.201248053664905,42.08993289970749,-1.1077036889609424,-0.5010580644246794,-0.4834848403295169,3.2715092837492676,8.842906985222704,0.529998779296875,-0.4346413089097716,0.5554994583129904,-0.772886630125722,1.8838855467517028,-0.1086935859063658,1.2196925025323466,-2.389999389648441,75.44911205501414,8.067766469266132,0.6641930442193554,11,-0.9899997711181676,-0.5399990081787145,-0.6424994468689,1.615000724792477,-2.090000152587894,4,-0.1657724946401865,-1.5230759299036352,18.700000762939453,-1.7272779816778892,18.049999237060547,-1.0434793425439266,17.84000015258789,-0.1657724946401865
9161,2002-11-25,18.229999542236328,18.68000030517578,18.030000686645508,18.479999542236328,6269200.0,-0.021995700688692277,-1.0000058687856896,-2.272754070503299,42.52135985797591,43.779981998153836,-0.5799801943393064,-0.10345047579909661,-0.1865433332599693,3.565440230015227,9.3965521463348,0.6499996185302734,-0.6769388726680496,0.14999961853027344,-1.1756343387734027,1.4756335758339496,-0.5128173601215629,0.8128165971821097,-1.9239995574951188,45.69532408541887,-16.83459638507682,0.6628169786518374,11,-0.44499969482421875,-0.12999916076660156,-0.2324995994567871,2.02500057220459,-2.109998703002926,0,-0.15085025063377755,-7.153880012324486,18.63999938964844,-1.5230759299036352,18.700000762939453,-1.7272779816778892,18.049999237060547,-0.15085025063377755
9162,2002-11-26,18.21999931335449,18.399999618530273,17.940000534057614,17.969999313354492,4250500.0,-0.0005485589211711162,-1.9677594014569346,-0.9999999999999858,40.78947478494226,44.781513212672124,-0.4389982731597186,-0.11510347088079342,-0.2024272235256106,3.4571770321030435,9.672526489032872,0.4599990844726598,-0.6703446830863165,0.14999942779540731,-1.1678297526275117,1.4678286082183263,-0.5089151624160522,0.8089140180068668,-1.859119343566892,36.153814552784894,-22.21252948844161,0.6589145902114587,11,-0.21500015258788707,-0.11999893188476207,-0.22249937057494762,2.0350008010864293,-1.5699996948242152,1,-0.14489569095172394,-1.0000058687856896,18.229999542236328,-7.153880012324486,18.63999938964844,-1.5230759299036352,18.700000762939453,-0.14489569095172394
9163,2002-11-27,18.5,18.63999938964844,18.15999984741211,18.190000534057614,4094800.0,0.015367766037196473,-1.5945862351601072,1.239997863769563,41.17648036574535,45.380902948635715,-0.5669876997521826,-0.3915516507412704,-0.48141363051690433,3.0609371962933665,9.822263115610339,0.4799995422363317,-0.5146432906985936,0.4150001525878899,-0.9158246964883965,1.7458250016641763,-0.2504122719502533,1.0804125771260331,-2.085337644866943,50.450461286791835,-5.289744809201224,0.6654124245381438,11,-0.4250001907348633,-0.5249996185302734,-0.33749961853027344,1.755000114440918,-1.8299999237060547,2,-0.16216216216216217,-1.9677594014569346,18.21999931335449,-1.0000058687856896,18.229999542236328,-7.153880012324486,18.63999938964844,-0.16216216216216217
9164,2002-11-29,18.5,18.63999938964844,18.229999542236328,18.3799991607666,2289200.0,0.0,1.0500011920940138,0.38710014828122535,61.56348978544524,47.93326644815992,-0.42339073797239024,-0.3803358024842751,-0.4703847002896211,2.9388874765810513,10.015340936047396,0.4099998474121129,-0.3271793396017273,0.39550018310546875,-0.9482334458998487,1.7392338121107862,-0.2763666313971882,1.0673669976081257,-2.032630907228395,50.450461286791835,-6.942115171374894,0.6718668145026586,11,-0.2850008010864258,-0.5249996185302734,-0.3149995803833008,1.755000114440918,-1.6599998474121094,4,-0.14864864864864868,-1.5945862351601072,18.5,-1.9677594014569346,18.21999931335449,-1.0000058687856896,18.229999542236328,-0.14864864864864868
9165,2002-12-02,18.739999771118164,18.850000381469727,18.440000534057614,18.6299991607666,5120100.0,0.012972960600981853,1.4848337725990874,0.9166653421282683,81.60915760311539,52.29328226453314,-0.5030922498092067,-0.6032200990046164,-0.6995631346295852,2.5881715161389423,10.273614533881386,0.4099998474121129,-0.16146217078506098,0.6049999237060533,-0.7685318474451215,1.978531694857228,-0.08176596186953233,1.2917658092816389,-2.2209780754607813,87.91201881358708,24.53471275661768,0.6867658855755873,12,-0.44499969482421875,-0.7649993896484375,-0.5549993515014648,1.515000343322754,-1.869998931884762,0,-0.14194236285486328,1.0500011920940138,18.5,-1.5945862351601072,18.5,-1.9677594014569346,18.21999931335449,-0.14194236285486328
9166,2002-12-03,18.239999771118164,18.709999084472656,18.13999938964844,18.700000762939453,4543000.0,-0.026680896803989995,1.375010430864217,-4.181803995006242,68.48872488020814,54.817069578028,0.0823876953963314,-0.1245711292560614,-0.2010986629296312,2.9777349455951914,10.778652067965208,0.600000381469723,-0.028724677838528834,0.11449995040893413,-1.253056068185309,1.4820559690031772,-0.5692780588881874,0.7982779597060556,-1.670358524632718,32.9669546553989,-33.88715699511926,0.6837780092971218,12,0.15999984741210938,-0.2649993896484375,-0.054999351501464844,2.015000343322754,-1.0,1,-0.09265353921405317,1.4848337725990874,18.739999771118164,1.0500011920940138,18.5,-1.5945862351601072,18.5,-0.09265353921405317
9167,2002-12-04,18.3700008392334,18.649999618530273,17.600000381469727,18.020000457763672,7108600.0,0.007127251630840714,1.3076958547561208,-0.7608687539649961,69.18238427866922,57.024550899346785,0.03964227512746987,-0.3148179317716213,-0.32277442797808575,2.7460333832830983,11.330401940574012,1.0499992370605469,0.0961613120069913,0.27250099182128906,-1.0478159320490796,1.5928179156916578,-0.38765747011389706,0.9326594537564752,-1.7507524329364514,61.60003662109374,-9.9807867099126,0.6601584619351846,12,-0.04500102996826172,-0.3950004577636719,-0.18500041961669922,1.8849992752075195,-1.0400009155273438,2,-0.12248230251544678,1.375010430864217,18.239999771118164,1.4848337725990874,18.739999771118164,1.0500011920940138,18.5,-0.12248230251544678
9168,2002-12-05,18.780000686645508,19.170000076293945,17.780000686645508,18.170000076293945,14118700.0,0.022318989040896575,1.0,1.7428569871553834,71.51162178211558,58.782660154653556,-0.28599227278943573,-0.7872319217167316,-0.7259606973761521,2.243668261642945,11.338620402446677,1.3899993896484375,0.1965287900828372,0.6965007781982422,-0.5862476375905317,1.979249193987016,0.05512657030385526,1.3378749860926291,-2.1121372637332883,75.15926971615731,2.420722836426606,0.6413742078943867,12,-0.3950004577636719,-0.8050003051757812,-0.5950002670288086,1.4749994277954102,-1.8200016021728551,3,-0.11341858307970576,1.3076958547561208,18.3700008392334,1.375010430864217,18.239999771118164,1.4848337725990874,18.739999771118164,-0.11341858307970576
9169,2002-12-06,17.969999313354492,18.520000457763672,17.889999389648438,18.32999992370605,8393200.0,-0.04313106196353922,-1.4230788981403366,-0.5901643444980805,57.074332520386214,59.32411398428926,0.4577007855131967,-0.08724012583688534,0.0702991637382766,2.9612450094176452,10.8196990914087,0.8900012969970703,0.2586040307552864,-0.046500587463377485,-1.1921704964405286,1.0991693215137737,-0.6193355419519513,0.5263343670251963,-1.2020504243070036,23.566815528979557,-44.910327227303966,0.5728349544885751,12,0.41500091552734375,0.005001068115234375,0.25750112533569336,2.285000801086426,-1.2799987792968786,4,-0.07234275385277544,1.0,18.780000686645508,1.3076958547561208,18.3700008392334,1.375010430864217,18.239999771118164,-0.07234275385277544
9170,2002-12-09,17.399999618530273,17.959999084472656,17.180000305175778,17.850000381469727,9447700.0,-0.03171951678376639,1.328360928283506,1.2500000000000124,45.99542324108382,59.710121026856804,0.9312386060944569,0.4764725516280848,0.6222296111467784,3.443987865436984,10.470955991174465,0.7899990081787145,0.2757173458677151,-0.5970002174377456,-1.7718080246743746,0.5778075897988835,-1.1844041210560619,-0.00959631381942927,-0.5359686819929266,11.055243148640143,-52.39599420238986,0.5874039036183151,12,0.7750005722045898,0.5750007629394531,0.8850007057189941,2.8550004959106445,-1.5499992370605469,0,-0.03218387805859524,-1.4230788981403366,17.969999313354492,1.0,18.780000686645508,1.3076958547561208,18.3700008392334,-0.03218387805859524
9171,2002-12-10,17.350000381469727,17.469999313354492,17.180000305175778,17.40999984741211,6246500.0,-0.002873519434293592,2.222239883014949,0.1333319204848896,44.34180891378572,60.10482481895051,0.9423844383618061,0.5765068884530038,0.6760950125043088,3.420562800233405,10.10336638045826,0.2899990081787145,0.20051008994773056,-0.6599994659423842,-1.7977167961354894,0.47771786425072094,-1.2288581310389368,-0.09114080084583165,-0.3937306793421165,8.542718384255238,-49.59170560980867,0.5688586650965524,12,0.8249998092651367,0.625,1.0275001525878906,2.9049997329711914,-1.9000005722045916,1,-0.027665679059521886,1.328360928283506,17.399999618530273,-1.4230788981403366,17.969999313354492,1.0,18.780000686645508,-0.027665679059521886
9172,2002-12-11,17.200000762939453,17.34000015258789,16.930000305175778,17.100000381469727,6536300.0,-0.008645510964396141,1.1578986994865392,-1.6666878596178911,40.04686623379874,59.97931213762311,1.0420658775246139,0.7748995182803213,0.8083099604550092,3.509411890805687,9.154157592619486,0.42000007629394887,0.14087606487528959,-0.8154991149902351,-1.9354142910929149,0.3044160611124447,-1.375456703041575,-0.2555415269388952,1.9699993133544922,12.053593096078579,-40.56729014105969,0.5599575880513402,12,0.8499994277954102,0.7749996185302734,1.0324997901916504,3.0249996185302734,-1.8600006103515625,2,0.002325523628167181,2.222239883014949,17.350000381469727,1.328360928283506,17.399999618530273,-1.4230788981403366,17.969999313354492,0.002325523628167181
9173,2002-12-12,17.399999618530273,17.530000686645508,17.200000762939453,17.200000762939453,5779100.0,0.011627839925551386,-2.300018119915695,1.9999809265864312,32.98428535121916,56.80384497826466,0.7483162506387444,0.6267227503233741,0.5953851748973875,3.240182403679448,8.056564874531805,0.3299999237060547,0.16886984959282714,-0.6280002593994141,-1.7122533254324352,0.4562528066336071,-1.1701267924159247,-0.08587372638290347,1.7252004623413093,29.559702405658385,-17.52769884558679,0.542126533016511,12,0.6500005722045898,0.5750007629394531,0.8175005912780762,2.780000686645508,-2.039999961853029,3,-0.004022971055106961,1.1578986994865392,17.200000762939453,2.222239883014949,17.350000381469727,1.328360928283506,17.399999618530273,-0.004022971055106961
9174,2002-12-13,17.34000015258789,17.690000534057614,17.120000839233402,17.15999984741211,5476300.0,-0.003448245244700221,-3.3846413427821713,0.9000066757584139,32.984301820469554,51.40108322463734,0.700087182144923,0.7271542127834678,0.6543901633035851,3.2310171966119086,7.067424442898876,0.5699996948242116,0.20387545149571906,-0.6899997711181634,-1.7687320742369579,0.3887325320006312,-1.2293659226775624,-0.1506336195587643,1.741295932769777,39.80585760421934,-3.5413835545029926,0.5393661515593975,12,0.7100000381469727,0.6350002288818359,0.8550000190734863,2.72499942779541,-2.3400001525878906,4,-0.021914709617723127,-2.300018119915695,17.399999618530273,1.1578986994865392,17.200000762939453,2.222239883014949,17.350000381469727,-0.021914709617723127
9175,2002-12-16,17.379999160766598,17.549999237060547,17.139999389648438,17.5,6332700.0,0.002306747856212654,2.7272829733924033,-0.6666701987877958,37.68114980542269,47.97801932743896,0.4994018273363814,0.7242899257150306,0.6231899922193413,3.1520408610488566,6.163636709859547,0.4099998474121094,0.2144865440274728,-0.650000762939456,-1.7287330660582505,0.42873154017933857,-1.189366914498855,-0.11063461138005692,1.6582710089874304,59.21035790382449,15.492575000503756,0.5393661515593975,12,0.6700010299682653,0.33000087738037465,0.9350013732910192,2.5950012207031286,-2.4799995422363246,0,-0.03970072842503802,-3.3846413427821713,17.34000015258789,-2.300018119915695,17.399999618530273,1.1578986994865392,17.200000762939453,-0.03970072842503802
9176,2002-12-17,15.989999771118164,16.680000305175778,15.579999923706055,16.549999237060547,35334900.0,-0.07997695378410619,1.6829225176022495,4.666629579591374,26.91510912960895,43.28165542198782,1.7172630861415712,2.0824417783184863,2.007629589031069,4.468398324987014,6.29843000852268,1.7999992370605433,0.08885951917654822,-1.9520001411437988,-3.362914118044227,-0.5410861642433709,-2.6574571295940146,-1.246543152693583,3.0061050013442987,19.43126676839193,-24.200532276637084,0.7054569884502147,12,1.385000228881836,1.385000228881836,1.9850006103515625,3.940000534057617,-1.2899999618530291,1,-0.008755434124602668,2.7272829733924033,17.379999160766598,-3.3846413427821713,17.34000015258789,-2.300018119915695,17.399999618530273,-0.008755434124602668
9177,2002-12-18,15.960000038146973,16.079999923706055,15.699999809265135,15.720000267028807,13276500.0,-0.0018761559349974588,-1.7142798754776658,-0.42857142857143177,22.27072499075993,37.810444667392744,1.5303900831652832,2.0705323302182634,2.028060169254694,4.404833142382614,6.562547993369633,0.38000011444091975,-0.13017029983883077,-1.8879998683929458,-3.554822955460697,-0.22117678132519458,-2.7214114119268196,-1.054588324859072,2.899460540365233,18.0094788871935,-23.73700322818622,0.8334115435338748,12,1.0900001525878906,1.4149999618530273,2.015000343322754,3.9700002670288086,-1.2899999618530273,2,-0.03195490148263502,1.6829225176022495,15.989999771118164,2.7272829733924033,17.379999160766598,-3.3846413427821713,17.34000015258789,-0.03195490148263502
9178,2002-12-19,15.640000343322756,15.890000343322756,15.510000228881836,15.729999542236328,11189100.0,-0.020050106144070545,-1.171432775387543,-0.3749970197649089,20.816310722089554,33.78177557869312,1.517747383869315,2.3196533703386972,2.366812912818146,4.631331341156956,7.134064249522649,0.4499998092651367,-0.3064691557724437,-2.0874996185302717,-4.020099439619932,-0.1548997974406099,-3.0537995290751017,-1.1211997079854417,3.0882818089972037,5.963307167080308,-33.249495035476635,0.9662999105448308,12,1.0949993133544904,1.699999809265135,2.272500038146971,4.284999847412108,-1.2600002288818377,3,-0.01918159745200676,-1.7142798754776658,15.960000038146973,1.6829225176022495,15.989999771118164,2.7272829733924033,17.379999160766598,-0.01918159745200676
9179,2002-12-20,15.75,15.859999656677244,15.470000267028807,15.5,19431600.0,0.007033225975868085,-1.5161294292095275,-2.7778025028875946,18.658261264560977,30.74431313685725,1.1842619644305117,2.0841719335376183,2.2575660061952547,4.423528798231519,8.292084386034427,0.3899993896484375,-0.5117417864862119,-1.8299999237060547,-3.895791368379445,0.2357915209673358,-2.8628956460427517,-0.7971042013693577,2.785185236913673,13.46153228945688,-18.781856478905336,1.0328957223366952,12,0.8300004005432093,1.570000171661377,2.1625003814697266,3.9200000762939453,-1.2899999618530273,4,-0.02476192656017495,-1.171432775387543,15.640000343322756,-1.7142798754776658,15.960000038146973,1.6829225176022495,15.989999771118164,-0.02476192656017495
9180,2002-12-23,15.550000190734865,15.550000190734865,15.170000076293945,15.199999809265135,11363100.0,-0.012698400588262548,1.171426858709205,1.4000015258789205,19.91049535419421,28.029722741347086,1.2228364576647852,2.1510950441918038,2.430219758049075,4.530116346436293,9.410624833241249,0.5799999237060547,-0.7912779486516044,-1.8754997730255116,-4.065933192612539,0.31493364656151535,-2.9707164828190233,-0.7802830632319999,2.7399702485880173,25.16556667824567,-6.697699195731328,1.095216709793513,12,0.8800001144409162,1.6199998855590803,2.3625001907348615,3.840000152587889,-1.310000419616701,0,-0.035369786751679344,-1.5161294292095275,15.75,-1.171432775387543,15.640000343322756,-1.7142798754776658,15.960000038146973,-0.035369786751679344
9181,2002-12-24,15.479999542236328,15.56999969482422,15.31999969482422,15.369999885559082,3861900.0,-0.004501649365910909,-1.3809519484471409,0.31428439082075527,17.23351590842634,25.49490603852793,1.1171635894970073,2.112835307830551,2.471497119019972,4.513971618723012,10.648662160712627,0.25,-0.9791382386749206,-1.8080004215240493,-4.1272616698388305,0.5112608267907319,-2.96763104568144,-0.6483697973666587,2.4979738607836595,34.065881090416724,5.717745214505605,1.1596306241573906,12,0.9500007629394531,1.6900005340576172,2.5575008392333984,3.4950008392333984,-0.9599990844726562,1,-0.03746769643781689,1.171426858709205,15.550000190734865,-1.5161294292095275,15.75,-1.171432775387543,15.640000343322756,-0.03746769643781689
9182,2002-12-26,15.579999923706055,15.65999984741211,15.460000038146973,15.5,5791900.0,0.006459973154190335,-1.5,0.7272743035988313,10.975567773968649,23.049492974388983,0.8528903962803582,1.9024515678141007,2.3404418334077803,4.326894092940449,11.796226189447099,0.19999980926513672,-1.0786979989671472,-1.5760000705719008,-3.971183044156202,0.8191829030124023,-2.7735915573640533,-0.3784085837797502,2.1171761466413273,56.9444021325208,33.09167507142864,1.1975914867921513,12,0.8500003814697266,1.5900001525878906,2.457500457763672,3.395000457763672,-1.2799997329711896,3,-0.05648267771182325,-1.3809519484471409,15.479999542236328,1.171426858709205,15.550000190734865,-1.5161294292095275,15.75,-0.05648267771182325
9183,2002-12-27,15.5,15.670000076293945,15.470000267028807,15.489999771118164,6064500.0,-0.005134783318216152,-7.000114442663728,0.12500298023508094,13.353072816676814,20.8682453073009,0.7096606887030674,1.8405407360365231,2.405870180616837,4.332199409959511,13.285979233513926,0.1999998092651385,-1.1796043937482636,-1.5059999942779534,-3.9224472333448226,0.9104472447889158,-2.714223613811388,-0.2977763747445188,1.9444584709420383,47.826104984402704,22.948390499851023,1.2082236195334348,12,0.8599996566772461,1.6700000762939453,2.5375003814697266,3.3450002670288086,-1.4399995803833008,4,-0.05354838217458413,-1.5,15.579999923706055,-1.3809519484471409,15.479999542236328,1.171426858709205,15.550000190734865,-0.05354838217458413
9184,2002-12-30,15.75,15.75,15.399999618530273,15.630000114440918,7187600.0,0.016129032258064502,4.833345254273657,11.99971390425329,22.950785328527118,19.23153814320139,0.2351265377223246,1.448204377796742,2.133264680117591,4.002132693107459,14.800309056066702,0.35000038146972656,-1.2520709171272202,-1.118499994277954,-3.489538272274789,1.252538283718879,-2.3040191332763698,0.06701914472046333,1.4670126314772283,100.0,70.34283838069626,1.1855191389984168,12,0.1750001907348615,1.4200000762939453,1.9125003814697266,3.0950002670288086,-2.0699996948242205,0,-0.08698411971803699,-7.000114442663728,15.5,-1.5,15.579999923706055,-1.3809519484471409,15.479999542236328,-0.08698411971803699
9185,2002-12-31,16.079999923706055,16.079999923706055,15.609999656677244,15.699999809265135,7717100.0,0.020952376108321014,1.4736848709654036,3.166670640313456,30.930901776012803,19.677737326135155,-0.33377043675798923,0.9578138158443394,1.795311092089353,3.606903890530589,16.014655571747692,0.47000026702881037,-1.3142553946594226,-0.6555000782012925,-2.878305225655925,1.5673050692533401,-1.7669026519286106,0.4559024955260238,0.9323114522528471,100.0,64.87654266273712,1.1114025737273168,12,-0.4549999237060547,1.0900001525878906,1.7500004768371582,2.765000343322754,-2.5299997329711896,1,-0.1007462620177495,4.833345254273657,15.75,-7.000114442663728,15.5,-1.5,15.579999923706055,-0.1007462620177495
9186,2003-01-02,16.549999237060547,16.59000015258789,15.949999809265135,16.170000076293945,8308500.0,0.02922881315823833,1.7826041886944304,0.9999974903314974,41.09585927199814,21.7694189129394,-0.8001213920517305,0.3738812677862313,1.2962204747057697,3.069595042600092,17.017479789493876,0.6400003433227557,-1.3711012950112025,-0.10100073814392019,-2.208490331041432,2.0064888547535915,-1.1547455345926743,0.9527440583048357,0.27808100893185994,96.63858003567863,56.17636087749753,1.0537447964487554,1,-0.6699991226196289,0.6200008392333984,1.3250007629394531,2.2950010299682617,-2.849999427795412,3,-0.13957701343995121,1.4736848709654036,16.079999923706055,4.833345254273657,15.75,-7.000114442663728,15.5,-0.13957701343995121
9187,2003-01-03,16.120000839233402,16.549999237060547,16.030000686645508,16.5,5714800.0,-0.025981777501490555,1.1666713026063253,-0.9999999999999907,33.50515058486357,23.17929000880318,-0.38558887087195437,0.6605386485398874,1.6705764519774782,3.426545405096693,17.438421021967823,0.5199985504150391,-1.4812254107520015,-0.41849913597106436,-2.3743839101405584,1.5373856381984314,-1.3964415230558131,0.5594432511136826,0.5422713897891605,60.504277107178815,17.89201515728879,0.9779423870847477,1,-0.24000072479248402,1.0499992370605433,1.822499275207516,2.7249994277954066,-2.2200012207031286,4,-0.09925560162351821,1.7826041886944304,16.549999237060547,1.4736848709654036,16.079999923706055,4.833345254273657,15.75,-0.09925560162351821
9188,2003-01-06,16.649999618530273,16.670000076293945,16.170000076293945,16.25,7310900.0,0.03287833447296995,1.2727245141685488,-1.05263289982885,42.06894964154953,25.78047760624635,-0.8462443005377107,-0.03922755988384807,1.0802753063366666,2.8299903717556276,18.478863548746272,0.5499992370605433,-1.3940489181829925,0.21799969673156738,-1.4320284650852315,1.8680278585483663,-0.6070143841768321,1.0430137776399668,-1.4799995422363281,98.42516137365097,53.166999168642434,0.8250140809083994,1,-0.7299995422363281,0.5200004577636719,1.4025001525878906,2.195000648498535,-2.8199996948242188,0,-0.1411411100081963,1.1666713026063253,16.120000839233402,1.7826041886944304,16.549999237060547,1.4736848709654036,16.079999923706055,-0.1411411100081963
9189,2003-01-07,16.670000076293945,16.680000305175778,16.350000381469727,16.649999618530273,4952400.0,0.0012012287220362072,15.49961853900714,0.05000119209403238,41.8013888858299,28.212799109761427,-0.8068696897199015,-0.17034816554950538,1.0163700920410754,2.737445436395589,19.569310077150543,0.32999992370605113,-1.2800667203263814,0.3030001163482652,-1.186543684144901,1.7925439168414314,-0.44177178389831795,1.0477720165948483,-1.4700000000000006,99.06539973635856,53.276470472480966,0.7447719002465829,1,-0.6700000762939453,0.5,1.3550000190734863,1.8050003051757812,-3.100000381469725,1,-0.15656866495093014,1.2727245141685488,16.649999618530273,1.1666713026063253,16.120000839233402,1.7826041886944304,16.549999237060547,-0.15656866495093014
9190,2003-01-08,16.84000015258789,16.920000076293945,16.459999084472653,16.530000686645508,5686000.0,0.010197964937966653,-1.044436720905672,15.499618539004388,63.66561506843775,33.37192123865159,-0.8656747512041889,-0.40522942027165243,0.8103053879004847,2.4766310487094643,19.752606249336164,0.4600009918212926,-1.1100670447808554,0.501000165939331,-0.9265468211794854,1.9285471530581475,-0.21277332762007717,1.2147736594987393,-1.5808000671386733,91.75258745535184,40.86860671448248,0.7137734935594079,1,-0.6800003051757812,0.3299999237060547,1.2549996376037598,1.010000228881836,-3.2200002670288086,2,-0.1876484452956788,15.49961853900714,16.670000076293945,1.2727245141685488,16.649999618530273,1.1666713026063253,16.120000839233402,-0.1876484452956788
9191,2003-01-09,16.870000839233402,17.100000381469727,16.75,16.790000915527347,8273300.0,0.001781513442617122,-3.3749567871062705,0.2580647146047782,64.63024854733227,39.333552435691985,-0.7574192494204972,-0.49859762830123344,0.7496479451438667,2.360816721661024,19.89087714877526,0.35000038146972656,-0.9288091783451016,0.5550008296966595,-0.8159995373916153,1.9260011967849362,-0.13049935384747968,1.2405010132407988,-1.5111527543335015,78.50470954815466,22.49312095588725,0.6855001835441383,1,-0.620000839233402,0.2999992370605433,1.264999389648434,0.9799995422363246,-3.420001029968267,3,-0.1967990802215872,-1.044436720905672,16.84000015258789,15.49961853900714,16.670000076293945,1.2727245141685488,16.649999618530273,-0.1967990802215872
9192,2003-01-10,17.239999771118164,17.25,16.649999618530273,16.729999542236328,7726900.0,0.021932360016502228,1.2641494495686878,6.375008940705243,75.31647078600045,46.2183744322835,-0.9690949819471122,-0.9122160813125788,0.3494357967550954,1.893351065693352,19.849309834820016,0.6000003814697266,-0.7297188119279063,0.9229998111724846,-0.4535418325672822,2.2995414549122515,0.23472898930259944,1.611270633042368,-1.7418595024926766,99.07405281590023,35.21434486075038,0.6882708218698839,1,-0.9149999618530273,-0.06999969482421875,0.9475002288818359,0.6100006103515625,-3.739999771118164,4,-0.205336427427541,-3.3749567871062705,16.870000839233402,-1.044436720905672,16.84000015258789,15.49961853900714,16.670000076293945,-0.205336427427541
9193,2003-01-13,17.329999923706055,17.379999160766598,17.049999237060547,17.350000381469727,5546100.0,0.005220426553523838,7.250202660817963,-0.039216566250416064,75.15925462699465,52.01931546544655,-0.8629602625815664,-1.062188266799449,0.23673762673094245,1.7092501461248588,20.15991092223285,0.32999992370605113,-0.49527781568071205,1.0164999485015862,-0.34875718391990773,2.38175708092308,0.333871382290841,1.6991285147123332,-1.6566736819431167,95.14569938668517,23.88191504848207,0.6826285662107466,1,-0.8350005149841344,-0.15999984741210938,0.820000171661377,0.5200004577636719,-3.9499998092651367,0,-0.19792269591898926,1.2641494495686878,17.239999771118164,-3.3749567871062705,16.870000839233402,-1.044436720905672,16.84000015258789,-0.19792269591898926
9194,2003-01-14,16.959999084472653,17.239999771118164,16.850000381469727,17.149999618530273,7430300.0,-0.02135030818593775,1.1081000273214185,9.499809269502371,71.29908651789141,56.5046693256553,-0.33891111572818744,-0.7611398719397151,0.5821744403180702,1.9796482857584046,20.58938419363082,0.4799995422363281,-0.24119823221762005,0.6654991626739459,-0.6492505131006538,1.9802488384485457,0.008124324786646042,1.3228740005612458,-1.0818720924292755,54.34782157998943,-21.807418965596653,0.6573748378873001,1,-0.2949995994567871,-0.1149988174438441,1.2200012207031286,0.8900012969970739,-3.379999160766598,1,-0.1845518472717489,7.250202660817963,17.329999923706055,1.2641494495686878,17.239999771118164,-3.3749567871062705,16.870000839233402,-0.1845518472717489
9195,2003-01-15,16.690000534057614,16.850000381469727,16.430000305175778,16.719999313354492,6401700.0,-0.015919726709315074,1.896543105943041,0.15788786829294352,67.23649897378016,59.40918484807552,0.029855254194149694,-0.5749634212409127,0.8233203896545795,2.1493789931429,21.175444881482086,0.529998779296875,-0.016286609571508848,0.4300005435943568,-0.7981773197046316,1.6581784068933452,-0.1840883880551374,1.044089475243851,-0.6316488817674504,27.368478114653875,-51.8755226911267,0.6140889316494942,1,0.014999389648441053,-0.12500095367431285,1.4899997711181676,1.159999847412113,-3.4200000762939418,2,-0.18693833070087207,1.1081000273214185,16.959999084472653,7.250202660817963,17.329999923706055,1.2641494495686878,17.239999771118164,-0.18693833070087207
9196,2003-01-16,15.850000381469727,16.889999389648438,15.649999618530273,16.719999313354492,17167700.0,-0.05032954617789154,1.0495879493306934,29.001144455744278,53.17647882482087,61.59488798584856,0.8494467994434522,0.26773760109479383,1.6144407746459777,2.8872005910262217,20.558862901802467,1.239999771118164,0.13199441070483786,-0.4029996395111084,-1.6392263835731171,0.8332271045509021,-1.0211130115421128,0.21511373251989596,1.5299987792968714,11.560740801174862,-67.59156136679056,0.6181133720310052,1,0.6649990081787109,0.5799999237060547,2.2249999046325684,2.0,-2.700000762939453,3,-0.1406940342107338,1.896543105943041,16.690000534057614,1.1081000273214185,16.959999084472653,7.250202660817963,17.329999923706055,-0.1406940342107338
9197,2003-01-17,15.449999809265135,15.859999656677244,15.210000038146973,15.850000381469727,14052300.0,-0.025236628553790608,2.095242744680434,0.4597713371188059,49.45295158231788,62.41533264593393,1.2789033949565347,0.6614859223410736,1.943786782186768,3.184693054628907,20.09101234478009,0.6499996185302717,0.22982686895930726,-0.7775002002716089,-2.059371694889334,0.5043712943461163,-1.4184359475804715,-0.13656445296274633,1.8953993606567376,11.059901758321187,-69.07843786218874,0.6409357473088626,1,0.8449997901916522,0.9800004959106463,2.62500047683716,2.4000005722045916,-2.6399993896484357,4,-0.12944983978579916,1.0495879493306934,15.850000381469727,1.896543105943041,16.690000534057614,1.1081000273214185,16.959999084472653,-0.12944983978579916
9198,2003-01-21,15.34000015258789,15.649999618530273,15.3100004196167,15.619999885559082,6566700.0,-0.007119718966681066,1.0,0.6999983310723306,45.37245855280776,62.812118164487025,1.3226260801433192,0.7882731127699394,1.9762060218248187,3.1922606431524727,19.430578947877613,0.3399991989135742,0.2530567431557884,-0.872499847412108,-2.189847593049823,0.4448478982256052,-1.5311737202309637,-0.21382597459325048,1.9199830520629853,6.403947366566618,-68.27991737506282,0.6586738728188567,1,0.9549994468688965,1.0900001525878906,2.6725001335144043,2.510000228881836,-2.0900001525878906,1,-0.11994785751533898,2.095242744680434,15.449999809265135,1.0495879493306934,15.850000381469727,1.896543105943041,16.690000534057614,-0.11994785751533898
9199,2003-01-22,15.359999656677244,15.9399995803833,15.199999809265135,15.329999923706055,7321500.0,0.0013037486238864915,-4.103447368680623,-0.10714200564711339,41.26212434860159,60.32284141783856,1.2262103064242762,0.7774162039730097,1.8691994762671502,3.0733762690692092,18.499776879017602,0.7399997711181658,0.3492191233062769,-0.8330003261566166,-2.1901195441230303,0.5241188918097972,-1.5115599351398235,-0.15444071717340968,1.8179842213134751,9.467448943142365,-59.45235665594594,0.6785596089832069,1,0.9299998283386213,1.070000648498537,2.6525006294250506,2.4900007247924822,-1.75,2,-0.12890622307895616,1.0,15.34000015258789,2.095242744680434,15.449999809265135,1.0495879493306934,15.850000381469727,-0.12890622307895616
9200,2003-01-23,15.0,15.279999732971193,14.649999618530273,14.93000030517578,14923500.0,-0.023437478172126602,1.0000030275415397,2.3333439298091427,30.673308938909088,56.54984812801376,1.4502691890351223,1.1532249800679573,2.185216560637251,3.3275616645418644,17.47888028249827,0.7100000381469709,0.36062636160791683,-1.1654999732971199,-2.5976933542295875,0.26669340763534777,-1.8815966637633537,-0.44940328283088604,2.059304833867184,15.625018626453397,-47.73183484871837,0.7160966904662337,1,1.0149993896484375,1.0999994277954102,3.012500286102295,2.8500003814697266,-1.8100004196166992,3,-0.09466667175292964,-4.103447368680623,15.359999656677244,1.0,15.34000015258789,2.095242744680434,15.449999809265135,-0.09466667175292964
9201,2003-01-24,14.899999618530273,15.3100004196167,14.779999732971193,15.279999732971193,9160100.0,-0.006666692097981763,1.4090858845841154,-5.428596730245119,33.423889241045885,51.89511684524103,1.3873301526000539,1.2728025434800294,2.2617321006322797,3.3208903854425813,16.418389725392068,0.530000686645506,0.36489729799396287,-1.2365003585815444,-2.7484078497081548,0.275407132545066,-1.9924541041448514,-0.4805466130182392,1.9665607981099562,19.379845534327472,-42.50628924547907,0.7559537455633053,1,1.114999771118164,1.114999771118164,2.9800004959106445,2.950000762939453,-1.989999771118164,4,-0.10939591963072703,1.0000030275415397,15.0,-4.103447368680623,15.359999656677244,1.0,15.34000015258789,-0.10939591963072703
9202,2003-01-27,14.699999809265135,14.989999771118164,14.640000343322756,14.640000343322756,6047700.0,-0.013422806334599469,-10.666751438472195,-0.15789328387612273,20.895520263589887,45.86581302708494,1.3288874372520478,1.479341242556755,2.4354388466085535,3.4236286044963737,15.525595376522855,0.3499994277954084,0.24653571001606167,-1.3925001621246356,-3.019442768164671,0.23444244391540003,-2.205971465144655,-0.5790288591046178,1.989235743526299,4.6153462426674405,-50.47397783438819,0.8134713030200181,1,1.240000247955324,1.3099999427795428,2.675000190734865,3.065000534057619,-1.929999351501463,0,-0.1054421912140383,1.4090858845841154,14.899999618530273,1.0000030275415397,15.0,-4.103447368680623,15.359999656677244,-0.1054421912140383
9203,2003-01-28,14.670000076293945,14.779999732971193,14.5,14.699999809265135,6247000.0,-0.002040798187785131,1.947372119520716,-0.5,20.23808374966717,40.192368275060026,1.0525754120662185,1.522005222042207,2.4363205527165235,3.3678189435079346,14.660430926882226,0.2799997329711932,0.10846076528120463,-1.3809998989105239,-3.110677714829322,0.34867791700827233,-2.245838806869923,-0.5161609909511249,1.8143119555506217,11.80556429389337,-36.1628629829273,0.8648389079593982,1,1.0249996185302734,1.2699995040893537,2.5425000190734863,3.0950002670288086,-2.060000419616701,1,-0.12678934199072844,-10.666751438472195,14.699999809265135,1.4090858845841154,14.899999618530273,1.0000030275415397,15.0,-0.12678934199072844
9204,2003-01-29,14.380000114440918,14.68000030517578,14.25,14.68000030517578,6954300.0,-0.019768231789013657,1.8666668785941798,10.000095368281043,14.655157530344226,34.34999700356715,1.0483620686653765,1.7961977019410966,2.688396636309079,3.573763159319391,14.007065260957935,0.4300003051757795,-0.12494263177475418,-1.602499866485596,-3.4841998237171374,0.2792000907459453,-2.5433498451013676,-0.6616498878698245,1.8661944735823006,12.2641568847611,-28.919747680528445,0.9408499786157708,1,1.1899995803833008,1.434999465942381,2.6574997901916504,3.3500003814697266,-1.5600004196166974,2,-0.07858137033713453,1.947372119520716,14.670000076293945,-10.666751438472195,14.699999809265135,1.4090858845841154,14.899999618530273,-0.07858137033713453
9205,2003-01-30,14.460000038146973,14.5600004196167,14.199999809265135,14.449999809265135,7055600.0,0.005563276986744636,2.428561048491856,-0.0333340750795584,15.863990289265956,30.20416494406105,0.6914880847942833,1.6744590035742526,2.5680415010008026,3.419059274701329,13.982303487543918,0.3600006103515643,-0.38523603824907227,-1.441499948501587,-3.4412922965862585,0.5582923995830864,-2.4413961225439245,-0.44160377445925114,1.506727307552996,23.423431163653984,-12.500988384805954,0.9998961740423365,1,0.6099996566772461,1.329999446868893,2.4900002479553223,3.250000476837158,-1.9600000381469727,3,-0.05878287546523786,1.8666668785941798,14.380000114440918,1.947372119520716,14.670000076293945,-10.666751438472195,14.699999809265135,-0.05878287546523786
9206,2003-01-31,14.239999771118164,14.390000343322756,13.90999984741211,14.25,8874300.0,-0.015214402935575744,2.310337796953485,-0.9999999999998224,5.621290756184877,25.333980407824043,0.7365486752717594,1.8050736769139988,2.7323700391985497,3.560880834810778,14.964753572511563,0.5500001907348633,-0.6366852884402103,-1.5460002422332764,-3.652095738154589,0.5600952536880364,-2.5990479901939345,-0.49295249427262,1.4440511687522317,30.555550649823125,2.5109412378626246,1.0530477479606566,1,0.684999942779541,1.4049997329711896,2.560000419616699,3.320000648498535,-1.7699995040893572,4,-0.07373596963565221,2.428561048491856,14.460000038146973,1.8666668785941798,14.380000114440918,1.947372119520716,14.670000076293945,-0.07373596963565221
9207,2003-02-03,14.520000457763672,14.619999885559082,14.06999969482422,14.06999969482422,6697300.0,0.019662969883848636,-1.4444411477980872,-44.99904634751079,10.644261818616968,21.475291881802843,0.3472739583946236,1.4746658527243106,2.3959020078976963,3.205931042578001,15.813340301584407,0.5500001907348615,-0.8712854805263817,-1.1859995365142826,-3.3591602175810102,0.9871611445524451,-2.2725798770476473,-0.09941919598091786,0.8447212854642316,70.11502190710758,48.46973997706816,1.0865803405333643,2,0.4049992561340332,1.1249990463256818,2.2799997329711914,3.0399999618530273,-2.140000343322754,0,-0.1108815812392564,2.310337796953485,14.239999771118164,2.428561048491856,14.460000038146973,1.8666668785941798,14.380000114440918,-0.1108815812392564
9208,2003-02-04,14.300000190734865,14.390000343322756,14.050000190734865,14.279999732971193,6807300.0,-0.015151533064255207,2.399988555951859,0.04444538634340712,11.111117307826873,18.125179988383437,0.45174156882755057,1.5911628604647188,2.5489443397076688,3.3483033145091756,16.924532249405598,0.4700002670288068,-1.0073805655676829,-1.2884998321533185,-3.500527013088485,0.9235273487818478,-2.3945134226209017,-0.18248624168573535,0.8028716112461947,50.64936512576143,31.771724965979722,1.106013590467583,2,0.30999994277953924,1.3449993133544886,2.4999999999999982,3.260000228881834,-1.5,1,-0.10699298689258041,-1.4444411477980872,14.520000457763672,2.310337796953485,14.239999771118164,2.428561048491856,14.460000038146973,-0.10699298689258041
9209,2003-02-05,14.0600004196167,14.479999542236328,14.050000190734865,14.300000190734865,4762500.0,-0.016783200553638022,-2.3076844074386846,-11.99971390425338,11.209441768623975,15.96252808057398,0.5452865192213228,1.7134519032891085,2.696862131817248,3.52493758297841,18.03800225089861,0.42999935150146307,-1.111146998799061,-1.3979996204376217,-3.648993269799572,0.8529940289243285,-2.523496445118596,-0.2725027957566457,0.8281544305419501,21.126840020470418,3.1859543991544896,1.1254968246809756,2,0.5499997138977051,1.5849990844726545,2.7049994468688965,3.5,-0.5200004577636719,2,-0.10312949641995706,2.399988555951859,14.300000190734865,-1.4444411477980872,14.520000457763672,2.310337796953485,14.239999771118164,-0.10312949641995706
9210,2003-02-06,13.68000030517578,14.119999885559082,13.68000030517578,13.960000038146973,5625100.0,-0.027027034359880853,-2.1428571428571157,1.1666666666666654,12.969285831460653,13.689794368397843,0.8027739465921915,1.9442574867468156,2.980400421324772,3.835206421334833,19.79985113490619,0.43999958038330256,-1.2039025364462823,-1.619999742507936,-3.9058923006210318,0.6658928156051598,-2.762946021564483,-0.477053463451389,1.0320866444884924,0.0,-17.973473339996573,1.1429462790565479,2,0.6549997329711932,1.8499994277954084,2.867499828338625,3.8800001144409197,0.01999950408935547,3,-0.06286554028995017,-2.3076844074386846,14.0600004196167,2.399988555951859,14.300000190734865,-1.4444411477980872,14.520000457763672,-0.06286554028995017
9211,2003-02-07,13.550000190734865,13.970000267028807,13.479999542236328,13.779999732971193,5469300.0,-0.009502932130179054,-1.648646558789987,0.8214277199328288,14.285719407488529,12.955372051053246,0.8058856188713133,1.9107433190502103,3.023656807008221,3.87548949959894,21.894662528033916,0.4900007247924787,-1.2930755159998881,-1.5839998245239233,-3.872031593622806,0.7040319445749592,-2.7280157090733628,-0.43998393997448204,0.9556694300317083,6.140405913783004,-12.182650393586941,1.144015884549441,2,0.5799994468688947,1.879999160766598,2.8474998474121076,4.010000228881834,0.7600002288818342,4,-0.07749078789333363,-2.1428571428571157,13.68000030517578,-2.3076844074386846,14.0600004196167,2.399988555951859,14.300000190734865,-0.07749078789333363
9212,2003-02-10,13.699999809265135,13.760000228881836,13.5600004196167,13.640000343322756,4617300.0,0.01107008239253271,1.2222163353537066,-0.26086776242680026,19.629621126359964,12.887765092908001,0.5577745334828226,1.5620235021417361,2.787190387206172,3.680122944697084,23.848635751320636,0.21000003814697088,-1.3091786910216978,-1.2570002079010028,-3.402311676909937,0.8883112611079316,-2.329655942405468,-0.1843444733965356,0.6005357957953894,22.00002670288068,2.0796724208353154,1.072655734504467,2,0.38000011444091975,1.7299995422363281,2.8250002861022967,3.8600006103515643,0.8699998855590856,0,-0.08978098973435711,-1.648646558789987,13.550000190734865,-2.1428571428571157,13.68000030517578,-2.3076844074386846,14.0600004196167,-0.08978098973435711
9213,2003-02-11,13.899999618530273,14.18000030517578,13.8100004196167,13.81999969482422,6907300.0,0.01459852642697701,-6.400110627908716,1.3333439298089949,24.652778122712036,13.998611825393313,0.26492325074050527,1.1508877875785295,2.492238393751194,3.4474339756379138,25.327423207167637,0.48000049591064453,-1.3396123598023681,-0.8855003833770745,-2.7638587008639846,0.9928579341098356,-1.8246795421205295,0.05367877536638055,-0.4200000762939453,42.00000762939453,19.89996305403499,0.9391791587434554,2,0.15000009536743164,1.5299997329711896,2.625000476837158,3.660000801086426,0.48000049591064453,1,-0.10935248530964159,1.2222163353537066,13.699999809265135,-1.648646558789987,13.550000190734865,-2.1428571428571157,13.68000030517578,-0.10935248530964159
9214,2003-02-12,13.829999923706055,14.050000190734865,13.670000076293945,13.8100004196167,5807600.0,-0.005035949406135276,-1.5333324856233808,0.24999403952984367,27.41312727095982,15.281849267803745,0.277927926462306,1.0270289856653996,2.464514793469988,3.4889554066275785,27.32873215913666,0.38000011444091975,-1.316279288458336,-0.7990001201629635,-2.4182125183230703,0.8202122779971432,-1.6086063192430178,0.010606078917090755,-0.33600036621093743,50.00000000000012,25.962223806482882,0.8096061990800535,2,0.2199997901916504,1.5999994277954084,2.7150001525878906,3.7300004959106445,0.8199996948242188,2,-0.07447575839864351,-6.400110627908716,13.899999618530273,1.2222163353537066,13.699999809265135,-1.648646558789987,13.550000190734865,-0.07447575839864351
9215,2003-02-13,13.56999969482422,13.720000267028807,13.40999984741211,13.649999618530273,5902700.0,-0.018799727427052715,1.8181699958385644,-4.000095369796297,25.818183205344454,17.525948428821472,0.4452252959142733,1.0975751095224968,2.6140185655356714,3.7170796451054837,29.17490725098896,0.4200000762939453,-1.2975762490569451,-0.9030003070831274,-2.2672676223820414,0.4612670082157866,-1.5851339647325844,-0.2208666494336704,0.610000610351559,20.7791886094201,-3.6888364779915435,0.6821336576494568,2,0.4450001716613752,1.8249998092651332,3.015000343322752,3.8650007247924787,0.46000003814697266,3,-0.0022107393991052104,-1.5333324856233808,13.829999923706055,-6.400110627908716,13.899999618530273,1.2222163353537066,13.699999809265135,-0.0022107393991052104
9216,2003-02-14,13.619999885559082,13.640000343322756,13.15999984741211,13.31999969482422,7219000.0,0.0036846125172671496,1.823523141953941,-3.750005960470223,29.230773745203166,19.591116420664385,0.33305345266461295,0.9190637541578255,2.467943687544615,3.63181751467296,30.11468954889421,0.4800004959106463,-1.2298251874766084,-0.7415000915527337,-1.9916499144605542,0.5086497313550868,-1.366575003006643,-0.1164251800988243,0.5446004104614239,45.09802271613811,17.370299685960443,0.6250749114539101,2,0.19999980926513672,1.6499996185302717,3.0450000762939453,3.815000534057617,0.5399999618530273,4,0.005873709572558505,1.8181699958385644,13.56999969482422,-1.5333324856233808,13.829999923706055,-6.400110627908716,13.899999618530273,0.005873709572558505
9217,2003-02-18,13.449999809265135,13.520000457763672,13.260000228881836,13.279999732971193,5558000.0,-0.012481650346722328,-1.476203451407811,0.5666665607029127,27.737227293594756,21.438461974638592,0.37471787826177305,0.9818882614689386,2.533721844738883,3.7693605852650425,30.583646090716243,0.3599996566772461,-1.1766817621498689,-0.8115001678466811,-2.014098663652163,0.39109832795880095,-1.4127994157494221,-0.21020091994394008,0.6744164688110352,28.43135604947124,-1.256281169559081,0.601299247902741,2,0.3699998855590838,1.8199996948242188,3.2600002288818377,3.9850006103515643,0.7799997329711932,1,0.06394056673213822,1.823523141953941,13.619999885559082,1.8181699958385644,13.56999969482422,-1.5333324856233808,13.829999923706055,0.06394056673213822
9218,2003-02-19,13.5,13.619999885559082,13.40999984741211,13.489999771118164,4610800.0,0.003717486352707855,-1.470587575312188,0.05882484937562533,32.400004425047115,23.79296893646339,0.22272571129882657,0.8295009102550814,2.3647143685586514,3.683671185639419,30.98547926563016,0.21000003814697266,-1.0699989159667123,-0.6694999694824215,-1.8043168555785751,0.4653169166137321,-1.2369084125304983,-0.10209152643434471,0.5858396208496082,38.20224959897467,6.049972471533557,0.5674084430480768,2,0.1700000762939453,1.7699995040893537,3.247499942779541,3.935000419616699,1.0,2,0.07925923665364598,-1.476203451407811,13.449999809265135,1.823523141953941,13.619999885559082,1.8181699958385644,13.56999969482422,0.07925923665364598
9219,2003-02-20,13.380000114440918,13.75,13.300000190734865,13.75,3686300.0,-0.008888880411783817,1.4324321537838878,-36.99914171275987,28.740166645140135,25.545289026872222,0.26387274277372086,0.8364434043372899,2.3879716474561956,3.761333236785969,31.85911761100292,0.44999980926513494,-0.9999231208242403,-0.6904998779296871,-1.729436083877527,0.3484363280181526,-1.209967980903608,-0.17103177495576638,0.6688059154711894,37.288171208741474,3.865206182386956,0.5194681029739201,2,0.28999996185302734,1.8199996948242188,3.4524996280670166,4.055000305175781,1.4600000381469727,3,0.07473841490634281,-1.470587575312188,13.5,-1.476203451407811,13.449999809265135,1.823523141953941,13.619999885559082,0.07473841490634281
9220,2003-02-21,13.579999923706055,13.6899995803833,13.220000267028807,13.260000228881836,3961400.0,0.014947668726047247,-1.3499988079059557,-0.8648643075677946,36.90476731107789,28.058516571715483,0.053860096460509155,0.5529565399899177,2.1099342289964724,3.5210061308650005,32.16759234481849,0.46999931335449396,-0.9198852069950227,-0.4195000648498528,-1.3822696588072354,0.5432695291075298,-0.9008848618285441,0.06188473212883849,0.4332538589060526,71.18643519865516,35.85577465872267,0.48138479697869163,2,0.09000015258789062,1.4449996948242188,3.174999952316284,3.8550004959106445,0.880000114440918,4,0.07879231964916023,1.4324321537838878,13.380000114440918,-1.470587575312188,13.5,-1.476203451407811,13.449999809265135,0.07879231964916023
9221,2003-02-24,13.270000457763672,13.609999656677244,13.15999984741211,13.600000381469727,4030900.0,-0.022827648577613657,1.5714386920981085,-1.0312507450587702,25.49018874529331,28.709690751596963,0.357566684040874,0.7742768961754489,2.338296769873949,3.799802949129063,32.583166992118734,0.44999980926513494,-0.8318290025296946,-0.647999572753907,-1.5646663320530578,0.2686671865452439,-1.1063329524034824,-0.18966619310433153,0.7091231674404348,18.644166424207157,-11.77896343834886,0.4583333796495755,2,0.39999961853027344,1.7549991607666016,3.364999294281006,4.164999961853027,0.7799997329711932,0,0.05727198560591451,-1.3499988079059557,13.579999923706055,1.4324321537838878,13.380000114440918,-1.470587575312188,13.5,0.05727198560591451
9222,2003-02-25,13.149999618530273,13.300000190734865,12.93000030517578,13.300000190734865,6676800.0,-0.009043016962609896,3.9333129883587903,0.4545472935872666,26.53059874013769,28.918337486866477,0.4373359621053563,0.8139324025959418,2.3784187631260334,3.8776869206081237,32.97599552406306,0.3699998855590856,-0.7458146294537169,-0.6905004024505619,-1.590733845906831,0.20973304100570722,-1.1406171241786964,-0.24038368072242733,0.7963590555621529,26.829194540328967,-0.9926791125140149,0.4501167217281346,2,0.34000062942504883,1.2850003242492676,3.322500228881836,4.285000801086426,1.170000076293947,1,0.07680610328372928,1.5714386920981085,13.270000457763672,-1.3499988079059557,13.579999923706055,1.4324321537838878,13.380000114440918,0.07680610328372928
9223,2003-02-26,12.8100004196167,13.170000076293945,12.770000457763672,13.050000190734865,5776300.0,-0.02585545313890847,-1.5,1.5999923706345653,25.49018874529331,28.70467765068131,0.6777292746721262,1.0618836911946854,2.626493819570065,4.174601640073856,33.30565307659402,0.39999961853027344,-0.6733930673212463,-0.9374996185302731,-1.860922923516597,-0.014076313543949226,-1.3992112710234341,-0.47578796603711204,1.0753767523407287,4.081630667066301,-23.571451160268687,0.4617116524931619,2,0.4499998092651367,1.544999599456787,3.552499532699585,4.625,1.2699995040893555,2,0.11085082561317505,3.9333129883587903,13.149999618530273,1.5714386920981085,13.270000457763672,-1.3499988079059557,13.579999923706055,0.11085082561317505
9224,2003-02-27,13.25,13.260000228881836,12.800000190734865,12.869999885559082,7317600.0,0.03434813161360273,1.2999969005628966,-1.5833353201567089,41.76244216747993,30.476261979807475,0.16405694422481965,0.5616845800295582,2.099721911647496,3.700025607590799,33.276871845161054,0.4600000381469709,-0.6168331166357213,-0.44100003242492747,-1.3394173870194308,0.45741732216957587,-0.8902087097221791,0.0082086448723242,0.546147034821928,52.17391304347826,20.154467932806583,0.44920867729725156,2,0.010000228881835938,1.1050000190734863,3.112499952316284,4.185000419616699,1.300000190734865,3,0.09433962264150941,-1.5,12.8100004196167,3.9333129883587903,13.149999618530273,1.5714386920981085,13.270000457763672,0.09433962264150941
9225,2003-02-28,13.609999656677244,13.6899995803833,13.270000457763672,13.350000381469727,9021200.0,0.027169785409603353,1.0,0.684208412910734,51.05632927842398,32.9013237057209,-0.21196210107681246,0.14202147460665593,1.6540546126031703,3.311822340032167,32.77576750389649,0.4399995803833008,-0.5779910169869282,-0.03850035667419682,-0.8609556408939198,0.7839549275455262,-0.4497279987840592,0.3727272854356656,0.10405565198002265,91.30434782608677,53.697606043102084,0.4112276421098616,2,-0.3499994277954084,0.43000078201294123,2.750000238418581,3.825000762939455,2.1900005340576207,4,0.0903747631843026,1.2999969005628966,13.25,-1.5,12.8100004196167,3.9333129883587903,13.149999618530273,0.0903747631843026
9226,2003-03-03,13.1899995803833,13.850000381469727,13.1899995803833,13.850000381469727,4813200.0,-0.0308596683974115,1.0,-2.5384716959677975,41.800635987574665,34.463924671718665,0.15715440197144304,0.5052281639286171,2.026551018393299,3.7016885421165036,31.790633292635604,0.6600008010864258,-0.5638279757375191,-0.4060004234313972,-1.203137532767851,0.3911366859050567,-0.8045689780996241,-0.007431868763170257,-0.4199991226196289,38.88881039717006,-0.6634869412494879,0.3985685546682271,3,0.12000083923339844,0.8500008583068848,2.867499828338623,3.9850006103515625,2.65000057220459,0,0.09628510221125919,1.0,13.609999656677244,1.2999969005628966,13.25,-1.5,12.8100004196167,0.09628510221125919
9227,2003-03-04,12.90999984741211,13.100000381469727,12.90999984741211,13.010000228881836,3717900.0,-0.021228183614775742,-2.799996185317286,0.15151554559496924,34.48275552802487,34.695341460938415,0.3939251758984099,0.6940084425257105,2.2557811657447218,3.947863925397673,31.45714389678661,0.2799997329711914,-0.5289080618335973,-0.6055001258850101,-1.3317732715519757,0.12077301978195543,-0.9686366987184929,-0.24236355305152735,-0.1183993911743162,12.962907364662128,-25.194180848455787,0.3631365728334831,3,0.40000057220458984,0.9700002670288086,3.104999542236328,4.0,2.5900001525878906,1,0.0883036682259355,1.0,13.1899995803833,1.0,13.609999656677244,1.2999969005628966,13.25,0.0883036682259355
9228,2003-03-05,12.770000457763672,13.050000190734865,12.75,12.970000267028807,4830400.0,-0.010844259589708805,-1.4999940395535376,1.9999904632931977,33.74233110887219,35.251137512464204,0.46878184092623343,0.752065776217206,2.352653530672667,4.068848632978849,31.172683510088767,0.30000019073486506,-0.5185498289935122,-0.6689995288848873,-1.369191865981465,0.031192808211690348,-1.0190956974331762,-0.3189033603365985,1.0799999237060547,1.8182228025183929,-33.40157851831141,0.3500961685482888,3,0.5299997329711914,0.9949994087219238,3.2049994468688965,4.134999752044678,3.029999732971193,2,0.1213781661314044,-2.799996185317286,12.90999984741211,1.0,13.1899995803833,1.0,13.609999656677244,0.1213781661314044
9229,2003-03-06,12.609999656677244,12.850000381469727,12.510000228881836,12.520000457763672,6533900.0,-0.012529427983626551,-5.1818402503836385,-0.449996423717898,34.810120660968906,35.01839899578543,0.5677797666564253,0.8409840246915614,2.4632327376730103,4.198971343871088,31.2193140025397,0.3400001525878906,-0.4930152781799677,-0.7565002918243433,-1.4856315869292036,-0.027368996719483007,-1.1210659393767735,-0.39193464427191316,1.218000717163088,7.46264301554618,-28.36172248663699,0.3645656475524304,3,0.5700006484985369,0.9850006103515643,3.2074999809265154,4.225000381469728,3.170000076293949,3,0.11657417185181407,-1.4999940395535376,12.770000457763672,-2.799996185317286,12.90999984741211,1.0,13.1899995803833,0.11657417185181407
9230,2003-03-07,12.81999969482422,12.899999618530273,12.4399995803833,12.460000038146973,7185100.0,0.016653453121687978,-1.2999969005629055,4.000031789426935,37.951799788065955,36.40302244498238,0.26668078901811754,0.5936902239585073,2.2116799360921213,3.9472373204383597,30.846452103480438,0.46000003814697266,-0.4895032980122984,-0.5035002231597883,-1.2558515013152647,0.24885105499568816,-0.8796758622375265,-0.12732458408205005,0.9552806732177714,26.95034741456347,-7.382843988759621,0.3761756390777379,3,0.32500028610229315,0.7100000381469709,2.8724999427795392,3.890000343322752,2.8800001144409144,4,0.13494543971082096,-5.1818402503836385,12.609999656677244,-1.4999940395535376,12.770000457763672,-2.799996185317286,12.90999984741211,0.13494543971082096
9231,2003-03-10,12.5,12.8100004196167,12.40999984741211,12.75,5142700.0,-0.024960975229462168,1.1621603509513525,-0.6944451067189035,36.3112354705451,37.4897598594721,0.5207298020659046,0.8759011273913266,2.487808390486151,4.223218555700978,30.2393806348389,0.40999984741211115,-0.47501155917033344,-0.7709999084472656,-1.5994898268957893,0.057490010001258085,-1.1852448676715284,-0.3567549492230029,1.1951635207824705,13.043490279440178,-21.125949111519972,0.41424495922426197,3,0.630000114440918,1.0149998664855957,2.929999589920042,4.184999942779541,3.3500003814697266,0,0.26400001525878913,-1.2999969005629055,12.81999969482422,-5.1818402503836385,12.609999656677244,-1.4999940395535376,12.770000457763672,0.26400001525878913
9232,2003-03-11,12.470000267028807,12.699999809265135,12.420000076293945,12.420000076293945,5086900.0,-0.002399978637695477,-10.199946594441936,-0.20000076293944602,35.07245856006148,38.554456505557454,0.4963212771371186,0.8527484985627538,2.4694599491605675,4.2071414522100365,29.599502269689932,0.27999973297118963,-0.5065986446354831,-0.739499664306642,-1.6151700427586704,0.13617071414538628,-1.1773348535326562,-0.3016644750806279,1.122350159884034,9.375060535934573,-23.281097941577777,0.4378351892260141,3,0.6599998474121112,1.0449995994567889,2.8149993419647235,4.0699996948242205,3.279999732971193,1,0.27024858166759635,1.1621603509513525,12.5,-1.2999969005629055,12.81999969482422,-5.1818402503836385,12.609999656677244,0.27024858166759635
9233,2003-03-12,12.380000114440918,12.550000190734865,12.119999885559082,12.449999809265135,8575400.0,-0.007217333653620872,2.185182045521948,-1.399988555951873,35.380109131631684,37.8453083904632,0.5798933757735423,0.8675132528304736,2.5116483144249457,4.259015235452004,30.126782381608646,0.430000305175783,-0.4850020128360111,-0.7534998416900631,-1.6406067431170523,0.1336070597369261,-1.1970532924035577,-0.3099463909765685,1.117762266111864,33.33337408865995,1.2109553040479355,0.4435534507134946,3,0.6050000190734863,0.9199995994567871,2.9049994945526123,4.159999847412109,3.619999885559082,2,0.25201937453293644,-10.199946594441936,12.470000267028807,1.1621603509513525,12.5,-1.2999969005629055,12.81999969482422,0.25201937453293644
9234,2003-03-13,12.800000190734865,12.84000015258789,12.520000457763672,12.600000381469727,10172600.0,0.03392569244034416,1.2857142857142858,-2.857152588555956,39.28571335000521,36.53746217619445,0.09984808407884493,0.3861919520444008,2.03967163263294,3.7976748454744342,30.191383301268694,0.46000003814697266,-0.4519930314980307,-0.2819997787475561,-1.1169115011971922,0.55291194370208,-0.6994556399723741,0.13545608247726193,0.5599859403185476,87.17955615004016,57.51999770228641,0.41745586122481787,3,0.18499994277953924,0.49999952316284,2.327499628067015,3.7399997711181623,3.210000038146971,3,0.23437499650754035,2.185182045521948,12.380000114440918,-10.199946594441936,12.470000267028807,1.1621603509513525,12.5,0.23437499650754035
9235,2003-03-14,13.539999961853027,13.539999961853027,12.760000228881836,12.800000190734865,13697400.0,0.05781248125713323,1.1081080384459743,3.700002384188023,53.316948250616306,37.817052427643524,-0.7276450042071279,-0.37541846006245017,1.2445839614971277,3.0258066363557816,29.327899843621587,0.7799997329711914,-0.36688707633292594,0.4594999790191654,-0.3718203135816456,1.2908202716199764,0.04383983271875991,0.8751601253195709,-1.4200000762939453,100.0,66.09893626300322,0.4156601463004055,3,-0.7100000381469727,-0.3899998664855957,1.5874998569488525,3.0,2.5099992752075195,4,0.1654357294999289,1.2857142857142858,12.800000190734865,2.185182045521948,12.380000114440918,-10.199946594441936,12.470000267028807,0.1654357294999289
9236,2003-03-17,13.699999809265135,13.710000038146973,13.239999771118164,13.539999961853027,8290700.0,0.011816827759444815,4.222216335353707,0.21621607689194677,56.69100355133657,40.28463554134482,-0.9026128126593402,-0.557711787184731,1.0150678323297253,2.8214521504940446,27.988791107851796,0.4700002670288086,-0.35875520147495266,0.6154998302459695,-0.22743909839598686,1.458438758887926,0.19403036592499134,1.0369692945669478,-1.5515999221801735,99.37105484766393,61.90790210480132,0.42146946432097815,3,-0.7849998474121076,-0.5499997138977033,1.2325000762939453,2.7250003814697283,2.1500005722045916,0,0.14598540349229983,1.1081080384459743,13.539999961853027,1.2857142857142858,12.800000190734865,2.185182045521948,12.380000114440918,0.14598540349229983
9237,2003-03-18,14.3100004196167,14.399999618530273,13.75,13.899999618530273,10155400.0,0.04452559261636102,1.2033915290976127,2.5625074505877308,67.12329095215469,43.99363107948732,-1.4451074332579559,-1.1594241052145353,0.3550681798934985,2.1598150574003228,26.940415360669135,0.6999998092651385,-0.3946456958706488,1.1825004100799568,0.1871031258128557,2.177897694347058,0.6848017679464071,1.6801990522135064,-2.099136526489257,96.05266625201348,52.12113179465935,0.49769864213355036,3,-1.0500006675720215,-1.0500006675720215,0.4699990749359131,2.0149993896484375,1.609999656677246,1,0.10761704519183213,4.222216335353707,13.699999809265135,1.1081080384459743,13.539999961853027,1.2857142857142858,12.800000190734865,0.10761704519183213
9238,2003-03-19,14.56999969482422,14.68000030517578,14.119999885559082,14.220000267028807,7109700.0,0.018169061326588354,-1.0363644560503613,0.8536554730331756,65.71428636304393,47.42742726860676,-1.5901463527352142,-1.4073047955694804,0.02997414612922178,1.844376826346048,26.246721142910882,0.5600004196166974,-0.3571786983836702,1.3889997005462664,0.2110282987789116,2.5669711023136212,0.800013999662589,1.9779854014299438,-2.227787658172609,94.90737879063508,49.869621288405966,0.5889857008836776,3,-1.1699995994567889,-1.1699995994567889,0.18499994277953924,1.7550001144409162,1.2400007247924787,2,0.08098835483126043,1.2033915290976127,14.3100004196167,4.222216335353707,13.699999809265135,1.1081080384459743,13.539999961853027,0.08098835483126043
9239,2003-03-20,14.380000114440918,14.56999969482422,13.970000267028807,14.56999969482422,4927000.0,-0.013040465639185816,5.31579739897296,-0.5428568314527749,59.553358449131046,49.827600453169545,-1.2546033124348952,-1.2000749358072014,0.15068427014367103,1.985892060290773,25.748707843911305,0.5999994277954137,-0.2680856786536179,1.1490001201629632,-0.14382861855725793,2.4418288588831842,0.5025857508028526,1.7954144895230737,-1.8507650163073723,84.3749906867747,43.32290804943972,0.6464143693601107,3,-0.9800000190734863,-0.9800000190734863,0.359999418258667,1.9449996948242188,2.5500001907348597,3,0.11265645846081873,-1.0363644560503613,14.56999969482422,1.2033915290976127,14.3100004196167,4.222216335353707,13.699999809265135,0.11265645846081873
9240,2003-03-21,14.649999618530273,14.729999542236328,14.199999809265135,14.40999984741211,6466700.0,0.018776043250390062,1.6500011920940412,-1.2631594797945964,68.81444217523375,53.43906786480163,-1.3831739738503774,-1.4606931012365738,-0.19237632002443839,1.6718391076597499,25.191193071244598,0.5299997329711932,-0.14858614447792462,1.3654996395111088,-0.06894088718108904,2.7999401662033065,0.648279376165009,2.0827199028572085,-1.9487033038333497,94.63087677885889,51.10317379461746,0.7172202633460991,3,-1.2249999046325684,-1.2249999046325684,0.08999991416931152,1.6750001907348633,2.6300010681152344,4,0.0928328085846053,5.31579739897296,14.380000114440918,-1.0363644560503613,14.56999969482422,1.2033915290976127,14.3100004196167,0.0928328085846053
9241,2003-03-24,14.029999732971193,14.399999618530273,13.9399995803833,14.31999969482422,4625800.0,-0.04232081240294805,1.044445480535515,-1.208334326745027,63.27014598228379,56.57214424504855,-0.5848200576228759,-0.8230340078357763,0.3448845055229395,2.2466071279211786,24.32285066306562,0.7100000381469727,-0.02736076550093358,0.7074997901916529,-0.7650828261336073,2.180082406516913,-0.02879151797097812,1.4437910983542839,-1.1258330955203295,28.571414669464296,-18.044990126497467,0.7362913081626301,3,-0.6050000190734881,-0.6050000190734881,0.6749999523162824,2.260000228881834,3.0700006484985334,0,0.14397715912583053,1.6500011920940412,14.649999618530273,5.31579739897296,14.380000114440918,-1.0363644560503613,14.56999969482422,0.14397715912583053
9242,2003-03-25,14.15999984741211,14.300000190734865,13.800000190734865,14.029999732971193,3991000.0,0.009265867207068457,1.4390196247182385,-0.4482763156596571,66.50830988033988,60.03083321712724,-0.5027531683111892,-0.9206921359969655,0.12002204720300291,2.070075168712826,22.97244313544577,0.5,0.0818034054124368,0.7869998931884759,-0.7292987598213649,2.3032985461983166,0.028850566683555456,1.5451492196933962,-1.0732499194826985,38.7096674955776,-13.012702634736556,0.7581493265049205,3,-0.5349998474121094,-0.7350001335144043,0.38499975204467773,2.005000114440918,3.0,1,0.1193503214879259,1.044445480535515,14.029999732971193,1.6500011920940412,14.649999618530273,5.31579739897296,14.380000114440918,0.1193503214879259
9243,2003-03-26,14.229999542236328,14.380000114440918,14.079999923706055,14.25,4533600.0,0.004943481326167731,1.1428532503184583,-0.15384953966915077,69.6602024336762,63.405776448646236,-0.3159597756597812,-0.9263488697540225,-0.04888386278192414,1.956991035208432,21.375258813541624,0.3000001907348633,0.2382608374032138,0.7859996318817135,-0.7521248286762461,2.324124092439673,0.016937401602733715,1.5550618621606933,-0.9789246528762252,46.23652164996016,-10.62652090571671,0.7690622302789798,3,-0.4849996566772461,-0.804999828338623,0.315000057220459,1.9350004196166992,3.3600006103515625,2,0.1187632177387985,1.4390196247182385,14.15999984741211,1.044445480535515,14.029999732971193,1.6500011920940412,14.649999618530273,0.1187632177387985
9244,2003-03-27,14.5,14.68000030517578,14.119999885559082,14.149999618530273,7010500.0,0.018974031373808486,-1.731710380632487,-17.499618539004388,70.09570513291439,65.27008276890159,-0.3569977837975742,-1.1572328244742174,-0.4047642808346321,1.646475822345213,20.138017793543238,0.5600004196166974,0.42467229414361185,0.9935000896453854,-0.6115611678119848,2.5985613471027555,0.19096946091669942,1.7960307183740714,-1.1010326453522747,75.26884918091619,14.018029985157035,0.8025306287286853,3,-0.5150003433227539,-1.075000286102295,-0.03000020980834961,1.6649999618530273,2.989999771118164,3,0.09034485652528956,1.1428532503184583,14.229999542236328,1.4390196247182385,14.15999984741211,1.044445480535515,14.029999732971193,0.09034485652528956
9245,2003-03-28,14.84000015258789,15.199999809265135,14.350000381469727,14.5,8474800.0,0.023448286385371775,-1.6562507450587647,0.9714279486215334,77.85715226413697,67.62187707032383,-0.5511606989046669,-1.4760368584639885,-0.8197600290097995,1.2672073653340483,20.288691073161086,0.8499994277954084,0.6437461961944742,1.2720002174377445,-0.4404260962105102,2.984426531085999,0.41578706061361714,2.128213374261872,-1.3079295791813053,74.28573180218616,6.650448996551958,0.8562131568241275,3,-0.36500024795532227,-1.1800003051757812,-0.4050002098083496,1.3249998092651367,3.039999008178711,4,0.1408355883489274,-1.731710380632487,14.5,1.1428532503184583,14.229999542236328,1.4390196247182385,14.15999984741211,0.1408355883489274
9246,2003-03-31,14.460000038146973,14.630000114440918,14.31999969482422,14.550000190734865,5990900.0,-0.025606476451056626,1.4800033569335795,-0.26470621234391123,71.86813301977358,68.14908174450372,-0.05813033695476122,-1.0498388870022914,-0.49363753276422173,1.6005406707522738,20.82312083759558,0.5200004577636701,0.8279635989485499,0.8285000801086433,-0.9187415526770195,2.575741712894306,-0.04512073628418811,1.7021208965014747,-0.727777956437361,47.14285908913178,-26.71100159559075,0.8736208163928317,3,0.039999961853027344,-0.8000001907348633,-0.11250019073486328,1.380000114440918,2.929999351501465,0,0.19502079122123672,-1.6562507450587647,14.84000015258789,-1.731710380632487,14.5,1.1428532503184583,14.229999542236328,0.19502079122123672
9247,2003-04-01,14.050000190734865,14.630000114440918,14.010000228881836,14.600000381469727,6653500.0,-0.02835406959408615,1.0327876541318355,6.111102869495049,67.14579509823045,68.30813827063555,0.347671297054033,-0.5797796468113816,-0.1304951904831313,1.9530322350070808,20.662655738569573,0.619999885559082,0.8941032179996693,0.3615002155303966,-1.3608392755387424,2.0838397065995355,-0.4996695300041729,1.222669961064966,-0.14164478171858974,3.361342517460815,-72.49438202441246,0.8611697455345695,4,0.44999980926513494,-0.3900003433227557,0.2974996566772443,1.5099992752075178,3.199999809265135,1,0.21708186116226202,1.4800033569335795,14.460000038146973,-1.6562507450587647,14.84000015258789,-1.731710380632487,14.5,0.21708186116226202
9248,2003-04-02,14.31999969482422,14.5,14.100000381469727,14.100000381469727,7613600.0,0.019217046293522833,-2.6363715179941565,-0.39999861283784355,66.10169525771138,69.03573124936672,0.043002065036619186,-0.7670291384566799,-0.44163472187326747,1.6244349303223888,20.232740591751565,0.44999980926513494,0.9441933598702636,0.553999757766725,-1.1334573095985032,2.2414568251319533,-0.28972877591588997,1.39772829144934,-0.3099994659423846,26.050384475138532,-46.37471479581224,0.8437285336826144,4,0.18000030517577947,-0.6599998474121112,-0.3574995994567889,0.9900007247924751,3.260000228881834,2,0.19832403722846248,1.0327876541318355,14.050000190734865,1.4800033569335795,14.460000038146973,-1.6562507450587647,14.84000015258789,0.19832403722846248
9249,2003-04-03,14.079999923706055,14.4399995803833,13.880000114440918,14.43000030517578,6190900.0,-0.01675976091011444,2.0270328786613465,-1.5909157902950122,56.39810630037725,67.65613837438266,0.2637027413312385,-0.43347866730742446,-0.24705675704223218,1.799854630258654,19.240888509200644,0.5599994659423828,0.8859463922072237,0.24049997329711914,-1.3608082574335256,1.841808204027764,-0.5601541420682032,1.0411540886624415,1.1199998855590803,15.151504204837751,-51.56372975622938,0.8006541153653226,4,0.4200000762939453,-0.4200000762939453,-0.27249979972839355,1.150000572204588,4.210000991821289,3,0.24928979033388754,-2.6363715179941565,14.31999969482422,1.0327876541318355,14.050000190734865,1.4800033569335795,14.460000038146973,0.24928979033388754
9250,2003-04-04,14.550000190734865,14.550000190734865,14.149999618530273,14.149999618530273,6929300.0,0.033380700964172894,-1.0000000000000089,-1.1428575321115526,59.381905193379126,67.22411162005992,-0.24806037643835843,-0.808688126564741,-0.7463482449138734,1.291621733946842,18.156454124581867,0.47000026702881037,0.827738733472879,0.6240002155303976,-0.9316805778101163,2.1796810088709115,-0.1538401811398593,1.4018406122006546,0.6235996246337852,89.3333435058596,25.64388380980651,0.7778403966702568,4,-0.05000019073486506,-0.8900003433227557,-0.7425000667572039,0.6800003051757777,3.720000267028807,4,0.20206182418165386,2.0270328786613465,14.079999923706055,-2.6363715179941565,14.31999969482422,1.0327876541318355,14.050000190734865,0.20206182418165386
9251,2003-04-07,15.800000190734865,15.859999656677244,14.75,14.899999618530273,20227400.0,0.08591065179476587,1.176470973225117,2.249998211863209,64.41006091712144,66.99097284636898,-1.3640236320907402,-1.8959927879897496,-2.0084944736586667,0.021446664767637458,17.583356236224628,1.3099994659423793,0.8483389040264999,1.7090002059936538,0.09136198043579036,3.326638431551517,0.9001810932147212,2.5178193187725864,-1.920000076293947,96.96972324172296,35.830110481891225,0.808819112778932,4,-0.930000305175783,-1.810000419616701,-2.1499998569488543,-0.5699996948242223,2.7599992752075213,0,0.13164550284318666,-1.0000000000000089,14.550000190734865,2.0270328786613465,14.079999923706055,-2.6363715179941565,14.31999969482422,0.13164550284318666
9252,2003-04-08,15.84000015258789,16.049999237060547,15.619999885559082,15.949999809265135,14791600.0,0.002531643124693117,1.7742026782994982,-0.12222176304598922,62.82829041797916,66.23187151129153,-1.2747029133155827,-1.760855778376138,-2.0539787120587807,-0.038700589724793844,17.04804330250039,0.42999935150146484,0.8092053401138646,1.5805001735687263,-0.02823226812857982,3.1892326152660324,0.7761339527200732,2.3848663944173794,-1.9204000473022464,90.32261892257611,32.07243464836402,0.8043662208486535,4,-0.8750004768371582,-1.7550005912780762,-2.1649997234344482,-0.6800003051757812,2.760000228881836,1,0.09785348624553603,1.176470973225117,15.800000190734865,-1.0000000000000089,14.550000190734865,2.0270328786613465,14.079999923706055,0.09785348624553603
9253,2003-04-09,15.5,15.920000076293945,15.369999885559082,15.920000076293945,8911300.0,-0.021464655890949702,1.6190480515528993,3.8181944287907124,60.9803922668598,65.2190589706188,-0.8220560434226822,-1.2386337454878138,-1.7225596123740292,0.2780126262329432,15.829802113527958,0.5500001907348633,0.8328104093687436,1.0845000267028801,-0.35279977533194007,2.5217998287377004,0.36585012568547093,1.8031499277202894,-1.4951839294433604,74.65440279088287,18.894679356659026,0.7186499010174099,4,-0.5350003242492676,-1.4150004386901855,-1.9049997329711914,-0.42500019073486506,3.020000457763672,2,0.11290322580645151,1.7742026782994982,15.84000015258789,1.176470973225117,15.800000190734865,-1.0000000000000089,14.550000190734865,0.11290322580645151
9254,2003-04-10,15.800000190734865,15.800000190734865,15.31999969482422,15.649999618530273,6238700.0,0.019354851015152663,5.3999821981471845,-0.3571441546587024,61.208582325050514,63.36921786627586,-1.0261714519919263,-1.3727387285667145,-2.0184827544179775,-0.04616149445557305,15.370161688239303,0.48000049591064453,0.8437252284992276,1.2345002174377466,-0.11649919656666263,2.585499631442156,0.559000510435542,1.9099999244399513,-1.7133767935180693,86.8421528147955,34.51227206134813,0.6754997070022045,4,-0.8350005149841326,-1.7150006294250506,-2.2675001621246356,-0.735000610351566,2.3599996566772443,3,0.11265820958755324,1.6190480515528993,15.5,1.7742026782994982,15.84000015258789,1.176470973225117,15.800000190734865,0.11265820958755324
9255,2003-04-11,15.779999732971193,15.9399995803833,15.579999923706055,15.789999961853027,4512900.0,-0.001265851741913293,1.322582431443004,-0.06666793822755862,69.31567036136461,63.08561090423042,-0.9597362018879441,-1.2398884234200374,-1.997132626346371,-0.051974057522732764,16.637515598930815,0.3599996566772461,0.8408523855319743,1.1024997711181665,-0.26187220108910303,2.466871743325436,0.42031378501453176,1.7846857572218013,-1.614841302160647,79.23079518878374,22.908524506295635,0.682185986103635,4,-0.8150000572204608,-1.6950001716613787,-2.3924994468688983,-0.8350000381469762,1.17000102996826,4,0.15906218156085772,5.3999821981471845,15.800000190734865,1.6190480515528993,15.5,1.7742026782994982,15.84000015258789,0.15906218156085772
9256,2003-04-14,15.699999809265135,15.890000343322756,15.449999809265135,15.6899995803833,5832800.0,-0.005069703742700549,1.2564054911895435,-1.0,67.18749767169379,63.090244523504126,-0.7658857886944759,-1.0565403838642258,-1.9095924599071274,-0.004422267614296871,18.220647436604366,0.44000053405762074,0.8167855040576235,0.9224998474121069,-0.4333588676879945,2.2783585625122083,0.2445704898620562,1.6004292049621576,-1.4594477462045887,52.05484283959936,-6.226989398667129,0.6779293575500511,4,-0.7350001335144025,-1.6150002479553205,-2.3624999523162824,-0.7900004386901855,1.599999427795412,0,0.16369431081023889,1.322582431443004,15.779999732971193,5.3999821981471845,15.800000190734865,1.6190480515528993,15.5,0.16369431081023889
9257,2003-04-15,15.850000381469727,15.899999618530273,15.619999885559082,15.75,5099800.0,0.009554176689611893,1.8000133515168277,9.99980926950397,67.76316174729811,63.274851911235984,-0.7081773978159163,-1.1439008843749257,-2.0591809461968946,-0.18776519329123253,18.853573816574,0.2799997329711914,0.7314133851785165,0.9955004215240475,-0.4220807204363233,2.4130815634844183,0.2867098505438612,1.7042909925042338,-1.5370704314491803,85.48399749583533,24.617761532545046,0.7087905709801858,4,-0.8850007057189941,-1.765000820159912,-2.5275003910064697,-0.9550008773803729,1.6499996185302734,1,0.17097785610408733,1.2564054911895435,15.699999809265135,1.322582431443004,15.779999732971193,5.3999821981471845,15.800000190734865,0.17097785610408733
9258,2003-04-16,15.75,15.850000381469727,15.529999732971193,15.770000457763672,5860300.0,-0.006309172180628875,2.555556732929239,-0.20000381468271378,64.23689784391459,64.1458287494068,-0.42912683176212596,-1.0023564982213244,-1.9528296444128497,-0.12538024740478804,19.027485743628823,0.3200006484985334,0.6954578691912499,0.8365000247955319,-0.6286500326582924,2.3016500822493544,0.1039249960686206,1.5690750535224431,-1.3675872784978544,69.35490073325255,9.884582422003291,0.7325750287269113,4,-0.6500005722045898,-1.6650004386901855,-2.427500009536743,-0.8550004959106463,2.049999237060547,2,0.18095240517268096,1.8000133515168277,15.850000381469727,1.2564054911895435,15.699999809265135,1.322582431443004,15.779999732971193,0.18095240517268096
9259,2003-04-17,16.0,16.0,15.020000457763672,15.75,4660400.0,0.015873015873015817,6.839996337890625,-12.49971390425329,63.488366728928995,64.60210225335678,-0.42257125988971467,-1.1855511644232202,-2.185705666352078,-0.42230249554893895,19.14039441058653,0.9799995422363281,0.7234639440961779,1.0055000305175774,-0.5135923233192408,2.5245923843543974,0.24595385359916833,1.7650462074359865,-1.550883817875519,100.0,40.65207743316766,0.7595461769184099,4,-0.6000003814697266,-1.7150001525878906,-2.8575000762939453,-1.25000047683716,1.7700004577636719,3,0.1575000286102295,2.555556732929239,15.75,1.8000133515168277,15.850000381469727,1.2564054911895435,15.699999809265135,0.1575000286102295
9260,2003-04-21,16.010000228881836,16.190000534057614,15.800000190734865,16.049999237060547,4479400.0,0.0006250143051147461,1.4374899417665745,-0.15999603271484375,69.72009789111854,65.19210636157868,-0.2276286355373447,-1.1472600719965858,-2.165862240600397,-0.4786851348115526,19.118495729141777,0.3900003433227486,0.750994765365741,0.9475002288818359,-0.6273934319949888,2.5223938897586624,0.1600533984434236,1.7349470593202483,-1.4968487245599125,84.6153595351941,22.74358196498737,0.7874468304384131,4,-0.4049997329711932,-1.5349998474121112,-2.8675003051757812,-1.260000705718996,2.2500000000000036,0,0.1342910423356336,6.839996337890625,16.0,2.555556732929239,15.75,1.8000133515168277,15.850000381469727,0.1342910423356336
9261,2003-04-22,16.049999237060547,16.09000015258789,15.800000190734865,15.850000381469727,6030800.0,0.0024983764901236327,1.0714232191878674,-5.0000953697963855,78.08987093519801,66.88783753015855,-0.25528151754511974,-1.0837298463557161,-2.170746557234537,-0.5587583159410237,19.642171604501268,0.28999996185302557,0.8709953050562227,0.8864992618560787,-0.6685573962105451,2.4415559199227044,0.10897093282276593,1.6640275908893916,-1.4362367909544815,88.03407796001767,17.986121187493765,0.7775283290333126,4,-0.4449987411499041,-1.334999084472658,-3.0599992275238037,-1.2999997138977069,2.2900009155273438,1,0.05607486409100515,1.4374899417665745,16.010000228881836,6.839996337890625,16.0,2.555556732929239,15.75,0.05607486409100515
9262,2003-04-23,15.850000381469727,16.059999465942386,15.829999923706055,16.049999237060547,5569900.0,-0.012460988479613744,1.0909114553982118,-1.0,71.91978204851435,68.10332528367573,-0.06002748301860272,-0.7911935750502508,-1.9420687012701627,-0.40024378266634386,20.477741496091998,0.22999954223633168,0.9455321030795858,0.6020003795623783,-0.9064265429461038,2.1104273020708604,-0.15221308169186187,1.3562138408166184,-1.141663650086569,70.9401597934197,-4.4801491509058735,0.7542134612542406,4,-0.2449998855590838,-0.8800001144409197,-2.817500352859497,-1.1000008583068865,2.8799991607666016,2,0.09148257543804328,1.0714232191878674,16.049999237060547,1.4374899417665745,16.010000228881836,6.839996337890625,16.0,0.09148257543804328
9263,2003-04-24,15.920000076293945,16.0,15.739999771118164,15.800000190734865,3824800.0,0.0044163844252052,-1.166662030763851,-0.6000028610393113,77.71084821869701,69.93691038296977,-0.07172779422403153,-0.7674378877177155,-1.9884322723608285,-0.5162127246357979,21.14748386327444,0.26000022888183594,0.893310658886266,0.5875000476837151,-0.8692718003227355,2.044271895690164,-0.14088587631950844,1.3158859716869404,-1.1227635167503198,76.923039302791,-5.868021361471605,0.7283859240032247,4,-0.31499958038330256,-0.9249997138977051,-2.6600003242492676,-1.1700005531311053,2.979999542236328,3,0.09924622588782461,1.0909114553982118,15.850000381469727,1.0714232191878674,16.049999237060547,1.4374899417665745,16.010000228881836,0.09924622588782461
9264,2003-04-25,15.8100004196167,16.0,15.789999961853027,15.920000076293945,4201900.0,-0.0069095261400811125,-1.7999898275127633,-0.9166646798432929,71.28379423310378,70.155590813163,0.04452148197386663,-0.584217369913123,-1.8533307272633373,-0.45328864661737356,21.35146364905352,0.21000003814697266,0.8471236000231972,0.41200037002563406,-1.0044087518285139,1.828409491879782,-0.2962041909014381,1.120204930952708,-0.9291980216022342,15.55567329292599,-63.664593528097186,0.7082045609270738,4,-0.20499992370605646,-0.815000057220459,-2.4100003242492676,-1.0600008964538592,3.359999656677246,4,0.12586962458107842,-1.166662030763851,15.920000076293945,1.0909114553982118,15.850000381469727,1.0714232191878674,16.049999237060547,0.12586962458107842
9265,2003-04-28,16.930000305175778,16.950000762939453,16.149999618530273,16.450000762939453,15176600.0,0.07084123060296754,2.0769247698345743,-4.363645821592955,69.96467359894903,70.46416591619138,-1.0003983581396838,-1.6228139823710936,-2.926314814452361,-1.618161398750038,21.32078574837395,1.140000343322754,0.8644703658199067,1.4275002479553187,-0.11807245587399962,2.973072951784637,0.6547138960406613,2.200286599869978,-1.970646018998723,98.34707096119229,20.489136102434884,0.7727863519146589,4,-0.9449996948242152,-1.5549998283386195,-3.530000209808346,-2.1800007820129377,2.0599994659423864,0,0.04961607427325876,-1.7999898275127633,15.8100004196167,-1.166662030763851,15.920000076293945,1.0909114553982118,15.850000381469727,0.04961607427325876
9266,2003-04-29,17.280000686645508,17.399999618530273,17.049999237060547,17.219999313354492,9600800.0,0.020673383057336903,1.3333418104599266,0.12500298023508186,72.9299492669462,71.0382534183745,-1.2322950736754983,-1.8453254460150994,-3.225874900830501,-2.0034713954925145,21.54265962846055,0.46999931335449574,0.8709309202302471,1.636500597000122,-0.01923000550664611,3.2922311995068902,0.8086352957467362,2.464365898253506,-2.1613946823274617,92.77114801716154,15.808730613148413,0.8278653012533843,4,-1.0700006484985352,-1.6800007820129395,-3.8550009727478027,-2.530001163482668,2.0,1,0.05671293421844048,2.0769247698345743,16.930000305175778,-1.7999898275127633,15.8100004196167,-1.166662030763851,15.920000076293945,0.05671293421844048
9267,2003-04-30,17.100000381469727,17.270000457763672,16.870000839233402,17.110000610351562,10335900.0,-0.010416683913380353,1.4242406727740153,-0.16666666666666666,76.84564810820422,72.43922566996223,-0.9569712462118289,-1.5021257191813824,-2.9910055011718644,-1.8622616151597118,22.31406210277756,0.4099998474121058,0.8411375439747122,1.304000282287598,-0.29460992315241796,2.902610487727614,0.5046951795675909,2.103305385007605,-1.753255015730458,81.92775514237324,4.4803365162072595,0.7993051027200079,4,-0.8900003433227539,-1.5000004768371582,-3.6750006675720215,-2.3500008583068865,3.95999908447266,2,0.07251460488047012,1.3333418104599266,17.280000686645508,2.0769247698345743,16.930000305175778,-1.7999898275127633,15.8100004196167,0.07251460488047012
9268,2003-05-01,17.15999984741211,17.200000762939453,16.709999084472653,17.049999237060547,5473300.0,0.003508740620111306,4.157846129135919,-10.999809269502194,74.8175226941519,73.69802077720922,-0.8894654737813106,-1.410781855612747,-2.9959192939319266,-1.9676430495870196,22.99914113739459,0.4900016784668004,0.8358524357351147,1.2219997406005856,-0.3283837347895151,2.7723832159906863,0.44680800290553435,1.9971914782956368,-1.6079290563937398,85.09317873933706,8.469201973740653,0.7751917376950503,5,-0.5900001525878906,-1.5199999809265137,-3.634999990463257,-2.4100003242492694,3.710000991821289,3,0.09149182452125659,1.4242406727740153,17.100000381469727,1.3333418104599266,17.280000686645508,2.0769247698345743,16.930000305175778,0.09149182452125659
9269,2003-05-02,17.59000015258789,17.68000030517578,17.069999694824222,17.219999313354492,4660400.0,0.02505829306523144,1.2181794221785909,3.3636253294492997,78.73017756817782,74.69914074132693,-1.1959751214825083,-1.6488777670656205,-3.3608329907173697,-2.4280522067649315,24.40223541030074,0.610000610351559,0.8300928715227514,1.4765000343322754,0.019866802735602818,2.933133265928948,0.7481834185339409,2.2048166501306117,-1.85313647881833,94.11763972569098,17.087141361182958,0.7283166157983361,5,-0.880000114440918,-1.809999942779541,-4.005000352859497,-2.8400006294250506,4.079999923706055,4,0.07447410202265692,4.157846129135919,17.15999984741211,1.4242406727740153,17.100000381469727,1.3333418104599266,17.280000686645508,0.07447410202265692
9270,2003-05-05,17.489999771118164,17.68000030517578,17.25,17.68000030517578,5003300.0,-0.0056850699603328,3.526306279174823,-0.5135137921613304,78.23344569846135,74.71509349280063,-0.965490694367265,-1.3885166794562132,-3.202013647228007,-2.3502496214096436,25.690371056687066,0.43000030517578125,0.8591023687462709,1.2294996738433852,-0.15435430069004852,2.613353648376819,0.5375726865766701,1.921426661110102,-1.5199597015798574,80.41234072675798,0.21339495006317577,0.6919269872667165,5,-0.7799997329711914,-1.7099995613098145,-3.7850000858306885,-2.740000247955324,4.149999618530277,0,0.0960549072133221,1.2181794221785909,17.59000015258789,4.157846129135919,17.15999984741211,1.4242406727740153,17.100000381469727,0.0960549072133221
9271,2003-05-06,17.8799991607666,18.030000686645508,17.489999771118164,17.530000686645508,8195200.0,0.022298421655353895,-1.5116303827114494,-1.8420920544094765,79.76539597644283,75.58682837368157,-1.1941872705050294,-1.7019582440434071,-3.5174557899722974,-2.759605990903708,25.420096172616397,0.5400009155273438,0.8923249143878742,1.5154991149902344,-0.02626292722763779,3.0572611572081048,0.7446180938813001,2.2863801360991705,-1.704763862951797,88.63626183241075,8.729686714988901,0.7708810211089355,5,-0.9949989318847656,-1.9249987602233887,-3.8124992847442627,-3.1999993324279785,3.740001678466797,1,0.062080573962620456,3.526306279174823,17.489999771118164,1.2181794221785909,17.59000015258789,4.157846129135919,17.15999984741211,0.062080573962620456
9272,2003-05-07,17.389999389648438,17.81999969482422,17.25,17.639999389648438,7425000.0,-0.02740491018553015,-1.1509471987101976,-0.7142888283378747,71.57895450117026,74.90550684951192,-0.5171496409107625,-1.1487810810844472,-2.9531868255941855,-2.2896139740611545,24.739692018098552,0.6299991607666016,0.895920015075621,0.9479993820190415,-0.637946612282569,2.5339453763206503,0.15502638486823628,1.7409723791698468,-0.9550969373973359,51.51511210716987,-28.49822107028281,0.7929729971508045,5,-0.4799990653991699,-1.4349989891052246,-3.309999465942383,-2.8849997520446777,4.069999694824219,2,0.10868322963381538,-1.5116303827114494,17.8799991607666,3.526306279174823,17.489999771118164,1.2181794221785909,17.59000015258789,0.10868322963381538
9273,2003-05-08,17.25,17.379999160766598,16.930000305175778,17.049999237060547,6003200.0,-0.00805056897999512,-1.0454557276990903,-0.8000030517578125,66.93768443534935,74.42260576087254,-0.18846914110297064,-0.9180213173581109,-2.72805291059894,-2.1738329624539823,24.30577117299121,0.4599990844726598,0.8708405796843994,0.7204999923706055,-0.8395062345598561,2.280506219301067,-0.0595031210946253,1.5005031058358362,-0.5917837949336828,29.09087125921402,-46.39516507320655,0.7800031134652307,5,-0.15999984741210938,-1.294999599456787,-3.1700000762939453,-2.7450003623962402,4.950000762939453,3,0.22086953425752975,-1.1509471987101976,17.389999389648438,-1.5116303827114494,17.8799991607666,3.526306279174823,17.489999771118164,0.22086953425752975
9274,2003-05-09,17.579999923706055,17.600000381469727,17.360000610351562,17.5,6053800.0,0.019130430359771244,2.999968211078439,0.3999980926586431,69.57607355047321,74.37942797770857,-0.2693118288458578,-1.1676992427180366,-2.9815130632806444,-2.525420180104902,24.053542201755604,0.35000038146972656,0.9053035471476036,0.9614999294281006,-0.6261267283723093,2.5491265872285123,0.16768660052789386,1.7553132583283055,-0.7297338912186504,59.090853919686914,-14.610819866081037,0.7938133289002056,5,-0.21000003814697266,-1.6249995231628418,-3.5,-3.5500001907348633,4.620000839233398,4,0.1871445352562764,-1.0454557276990903,17.25,-1.1509471987101976,17.389999389648438,-1.5116303827114494,17.8799991607666,0.1871445352562764
9275,2003-05-12,18.290000915527344,18.299999237060547,17.440000534057614,17.59000015258789,8589200.0,0.04038685977830281,1.3888938927536485,8.750017881410486,73.9316500568333,74.4907280654738,-0.8561414572370616,-1.7708058260478836,-3.6167515667753847,-3.2537376733245047,23.897307335650243,0.8599987030029332,0.943693588524873,1.5460008621215806,-0.15529769865997523,3.2472994229031364,0.6953515817308009,2.3966501425123585,-1.360000610351566,99.2701949395356,26.250373448812496,0.850649280390778,5,-0.7850017547607422,-2.0650014877319336,-4.210000991821289,-4.260001182556152,3.759998321533203,0,0.18480038226226347,2.999968211078439,17.579999923706055,-1.0454557276990903,17.25,-1.1509471987101976,17.389999389648438,0.18480038226226347
9276,2003-05-13,18.270000457763672,18.43000030517578,17.989999771118164,18.290000915527344,8963800.0,-0.0010935186857586876,1.9333443535979045,-0.028572051378466603,76.8888897365994,74.49553269085106,-0.7609648781353968,-1.6320725499273294,-3.507139657877092,-3.2301616444066017,24.067644915205246,0.4400005340576172,1.0401314700244413,1.3975003719329848,-0.35910972014350406,3.1541104640094755,0.5191953258947386,2.2758054179712293,-1.120800323486332,89.3333435058594,15.387430900472879,0.8783050460382451,5,-0.7000007629394531,-1.6800003051757812,-4.190000534057617,-4.2400007247924805,3.2899990081787145,1,0.18445532826753253,1.3888938927536485,18.290000915527344,2.999968211078439,17.579999923706055,-1.0454557276990903,17.25,0.18445532826753253
9277,2003-05-14,18.559999465942386,18.559999465942386,18.049999237060547,18.399999618530273,5266900.0,0.015872961188431844,5.375008940705004,-7.999809269502371,77.96609929771577,74.84537453569148,-0.9186940988309082,-1.8009722120836926,-3.6932831978101177,-3.5143834412433357,24.28000249538938,0.5100002288818395,1.0798637996257483,1.5519994258880665,-0.28859081608930026,3.392589667865435,0.6317043048993831,2.47229454687675,-1.180255300903326,100.0,25.338850024486447,0.9202951209886842,5,-0.8149995803833043,-1.769999504089359,-4.129999637603763,-4.569999694824222,3.4600009918212855,2,0.1648707683912447,1.9333443535979045,18.270000457763672,1.3888938927536485,18.290000915527344,2.999968211078439,17.579999923706055,0.1648707683912447
9278,2003-05-15,18.600000381469727,18.809999465942386,18.440000534057614,18.5,8349000.0,0.0021552218037905746,-2.3636371517993715,0.6250029802350671,79.99999589817548,74.98646546124677,-0.8190854325916916,-1.7038689187473643,-3.6223092669048604,-3.5432064079473555,24.80133237532053,0.36999893188477273,1.0814060259370883,1.449500322341919,-0.42204252344447113,3.321043168128309,0.5137288994487221,2.3852717452351158,-0.9842051562500025,85.51729308868367,3.240085990051057,0.935771422893195,5,-0.7300004959106445,-1.6850004196166992,-4.075000762939453,-4.515000820159912,3.770000457763672,3,0.1537633679756376,5.375008940705004,18.559999465942386,1.9333443535979045,18.270000457763672,1.3888938927536485,18.290000915527344,0.1537633679756376
9279,2003-05-16,18.520000457763672,18.729999542236328,18.440000534057614,18.700000762939453,4385600.0,-0.004301071078780971,1.4166799122612115,-1.7999961853172863,72.02215905488517,74.29632250084941,-0.6630148578447717,-1.502427141469191,-3.4248179487360435,-3.4541366312050084,26.45388649406109,0.2899990081787145,1.0900917362528553,1.2435003757476792,-0.6411777792486717,3.1281785307440284,0.3011612982495038,2.1858394532458547,-0.6653643843994139,78.83217268062033,-1.3539638646800114,0.9423390774981747,5,-0.6500005722045898,-1.6050004959106445,-3.9950008392333984,-4.435000896453857,4.0100002288818395,4,0.19870411523845877,-2.3636371517993715,18.600000381469727,5.375008940705004,18.559999465942386,1.9333443535979045,18.270000457763672,0.19870411523845877
9280,2003-05-19,18.15999984741211,18.43000030517578,18.100000381469727,18.43000030517578,3927000.0,-0.019438477400288035,1.4444397349496318,1.5,62.154681723125755,72.33957647270307,-0.22124649849932965,-1.0256825355813568,-2.955856729091799,-3.0838740481656615,27.61423595103395,0.4200000762939453,1.106635092558971,0.7759997844696045,-1.0488278695182593,2.6008274384574666,-0.13641404252432565,1.6884136114635346,-0.11429109553222716,20.73172433684711,-55.47225300134578,0.9124138269939313,5,-0.28999996185302734,-1.244999885559082,-3.635000228881836,-4.075000286102295,4.079999923706055,0,0.22246701263618474,1.4166799122612115,18.520000457763672,-2.3636371517993715,18.600000381469727,5.375008940705004,18.559999465942386,0.22246701263618474
9281,2003-05-20,16.950000762939453,18.5,16.579999923706055,18.149999618530273,27215600.0,-0.06662990609248753,1.021053117662353,4.444432670707413,48.38710074370195,69.76270383298437,0.942022911476819,0.2689908401334087,-1.6383946737656458,-1.8694271843138957,27.896209464883647,1.9200000762939453,1.035385408911548,-0.47899937629699707,-2.2071427605604796,1.2491440079664855,-1.3430710684287384,0.3850723158347442,1.8599987030029332,16.591969290825368,-56.45538658293115,0.8640716921317414,5,0.7449989318847656,-0.03500080108642578,-2.4250011444091797,-2.8650012016296387,5.5,1,0.3008848521866767,1.4444397349496318,18.15999984741211,1.4166799122612115,18.520000457763672,-2.3636371517993715,18.600000381469727,0.3008848521866767
9282,2003-05-21,17.299999237060547,17.5,16.90999984741211,17.479999542236328,22420100.0,0.02064887659983783,4.3636079900124844,0.15000039736467746,51.41699826485279,68.03818314737364,0.6458314190805154,0.03498621824973469,-1.8736803814951948,-2.2144942212317407,28.193421177799756,0.5900001525878906,0.9792416244793998,-0.20150084495544363,-1.764497565657738,1.361495875746849,-0.9829992053065908,0.5799975153957035,1.4654002380371125,32.28697135213079,-37.61584262157328,0.7814983603511465,5,0.3950004577636719,-0.38499927520751953,-2.7749996185302734,-3.2149996757507324,5.070001602172852,2,0.24624279865608,1.021053117662353,16.950000762939453,1.4444397349496318,18.15999984741211,1.4166799122612115,18.520000457763672,0.24624279865608
9283,2003-05-22,17.5,17.809999465942386,17.329999923706055,17.469999313354492,10871500.0,0.01156073825199977,-2.0967765752573615,-0.16667019878777603,49.04458418171893,65.7569065508454,0.5420219043721168,-0.04276849606664612,-1.9513778051416608,-2.4070731166842414,28.86534150575183,0.5100002288818395,0.8809085668557124,-0.08050007820129323,-1.45531827108897,1.2943181146863836,-0.7679091746451334,0.606909018242547,1.2216914840698259,42.790708815234666,-23.05564934893036,0.6874090964438384,5,0.19499969482421875,-0.5850000381469727,-2.9750003814697266,-3.4150004386901855,4.559999465942386,3,0.2582857404436385,4.3636079900124844,17.299999237060547,1.021053117662353,16.950000762939453,1.4444397349496318,18.15999984741211,0.2582857404436385
9284,2003-05-23,17.799999237060547,17.850000381469727,17.389999389648438,17.5,6701700.0,0.01714281354631697,1.2999961853172863,9.999745692669592,53.156818696530614,63.44859195525621,0.30900675283482926,-0.1960916435315916,-2.1366059849709025,-2.701822444245538,29.592969813056357,0.46000099182128906,0.8491925158686371,0.11999921798706126,-0.9748307497413151,1.2148291857154376,-0.4274157658771287,0.6674142018512512,0.8788584158020036,63.54162837896234,-0.44313666922305117,0.5474149838641887,5,-0.10499954223632812,-0.8849992752075195,-3.2074997425079346,-3.7149996757507324,4.140001296997067,4,0.25674167404782056,-2.0967765752573615,17.5,4.3636079900124844,17.299999237060547,1.021053117662353,16.950000762939453,0.25674167404782056
9285,2003-05-27,17.770000457763672,18.010000228881836,17.600000381469727,17.809999465942386,6552900.0,-0.0016853247518356929,-1.1578986994865206,-0.13333036633903755,48.79122233452063,60.326628910580794,0.2877459653843317,-0.10533614504677402,-2.013674460538743,-2.67196405662963,28.959897651062395,0.4099998474121094,0.8547277872899031,0.04800043106079244,-0.9885851199745161,1.084585982096101,-0.47029234445686185,0.5662932065784467,0.8668800405157491,61.97919201933575,1.0667120450638023,0.5182927755176543,5,-0.07500076293945312,-0.49500083923339844,-2.9275007247924805,-3.6850008964538574,4.949998855590817,1,0.26786719787630653,1.2999961853172863,17.799999237060547,-2.0967765752573615,17.5,4.3636079900124844,17.299999237060547,0.26786719787630653
9286,2003-05-28,18.26000022888184,18.450000762939453,17.860000610351562,17.90999984741211,9309600.0,0.027574550281122212,-1.6222295690652697,-8.750226503265727,59.56045439359067,58.28155725456689,-0.22777443051930746,-0.546153980330562,-2.4082896369398377,-3.1667608688837525,27.962974455086364,0.6800003051757812,0.8313044546895334,0.4890002250671408,-0.5522522057979273,1.530252655932209,-0.03162599036539504,1.0096264404996766,0.33574265790611335,87.66231031800707,24.50522274034259,0.5206262154325348,5,-0.5650005340576207,-0.985000610351566,-3.2199997901916557,-4.105000019073492,4.360000610351559,2,0.21796273233015406,-1.1578986994865206,17.770000457763672,1.2999961853172863,17.799999237060547,-2.0967765752573615,17.5,0.21796273233015406
9287,2003-05-29,18.34000015258789,18.6200008392334,18.15999984741211,18.15999984741211,4557900.0,0.004381156774549977,-4.111113465858518,0.5142860256892281,62.13809210671642,56.2969012777381,-0.38248551676293374,-0.5570535004468908,-2.4096738876584425,-3.244275490212697,27.407804110101313,0.46000099182128906,0.7137575925362434,0.5070001602172844,-0.5134870476980851,1.527487368132654,-0.0032434437404020855,1.017243764174971,-1.760000228881836,78.29453581968619,10.38099504253509,0.5102436039576849,5,-0.6850004196166992,-1.0650005340576172,-3.179999828338625,-4.184999942779543,4.559999465942383,3,0.22410035856905997,-1.6222295690652697,18.26000022888184,-1.1578986994865206,17.770000457763672,1.2999961853172863,17.799999237060547,0.22410035856905997
9288,2003-05-30,18.729999542236328,18.82999992370605,18.31999969482422,18.34000015258789,6125000.0,0.021264961090712298,-1.3720924043221212,2.1666596024244478,62.637365861960696,55.25414647852427,-0.8404919850092796,-0.8678993340712395,-2.7232867285835347,-3.637959088110133,27.279527605821208,0.5100002288818324,0.5907771271976401,0.8184995651245117,-0.22528466519703727,1.8622837954460607,0.2966074499637372,1.3403916802852862,-2.109199600219725,93.05553164012076,23.03349184824006,0.5218921151607752,5,-1.0249996185302734,-1.4449996948242188,-3.4424991607666033,-4.57499933242798,4.069999694824222,4,0.19434070400209214,-4.111113465858518,18.34000015258789,-1.6222295690652697,18.26000022888184,-1.1578986994865206,17.770000457763672,0.19434070400209214
9289,2003-06-02,18.899999618530273,19.399999618530273,18.729999542236328,18.920000076293945,7648400.0,0.009076352399827625,-2.7222163353537066,-0.05128330529363433,57.605975666775905,54.7487346944854,-1.0626718743931391,-0.985239223295725,-2.8072247237728085,-3.811011583596162,26.784644071366305,0.6700000762939453,0.4301620609707406,0.9229996681213386,-0.1974345232198189,2.043433859462496,0.3627825724507616,1.4832167637919156,-2.1908316772460914,72.22221044846025,5.65614821605736,0.5602170956705785,6,-0.9099998474121094,-1.304999828338623,-3.599999189376831,-4.744999408721926,3.9500007629394567,0,0.16719576249694357,-1.3720924043221212,18.729999542236328,-4.111113465858518,18.34000015258789,-1.6222295690652697,18.26000022888184,0.16719576249694357
9290,2003-06-03,19.170000076293945,19.18000030517578,18.71999931335449,18.899999618530273,4458900.0,0.014285738794351799,2.172410617979031,-13.49971390425329,60.56338469597688,56.101655133627055,-1.3123442188646663,-1.1836092252607457,-2.9949554805538376,-4.085239826325278,26.256242823020298,0.4600009918212926,0.25562286149425617,1.1090001106262193,-0.10564566973533118,2.3236458909877697,0.501677220445444,1.7163230008069945,-2.299382234374999,85.06495517108557,20.495664688183865,0.6073228901807758,6,-1.015000343322754,-1.3950004577636719,-3.869999647140503,-5.0149998664855975,3.090000152587894,1,0.14449663258943413,-2.7222163353537066,18.899999618530273,-1.3720924043221212,18.729999542236328,-4.111113465858518,18.34000015258789,0.14449663258943413
9291,2003-06-04,18.989999771118164,19.229999542236328,18.950000762939453,19.1299991607666,4967400.0,-0.009389687243578804,-1.5454734615317924,-0.5185153788553102,55.18072942567169,56.51984748482916,-0.9080273088878421,-0.965698530472821,-2.7130933632600893,-3.911035945841803,25.32355961737438,0.279998779296875,0.1500410402124217,0.8734997749328599,-0.4060276909056064,2.1530272407713262,0.23373604201362497,1.5132635078520948,-1.9676190226025376,66.93549007332527,6.565064470762181,0.6397637329192334,6,-0.625,-1.0,-3.3099992275238037,-4.4549994468688965,3.590000152587887,2,0.19641914624502887,2.172410617979031,19.170000076293945,-2.7222163353537066,18.899999618530273,-1.3720924043221212,18.729999542236328,0.19641914624502887
9292,2003-06-05,19.280000686645508,19.3799991607666,18.799999237060547,18.989999771118164,6365700.0,0.015271243761066478,1.3673569482288828,-2.071444141689373,57.72728021480224,57.484591488505075,-0.9919417856594244,-1.1666606113117695,-2.899953394220443,-4.211113619305948,24.800627397962476,0.5799999237060547,0.11990918803021344,1.0690006256103501,-0.2627161552079471,2.4007174064286474,0.4031422352012015,1.7348590160194988,-2.1149628059290038,88.88898700353742,30.389998566269625,0.6658583904091477,6,-0.8850011825561523,-1.2900009155273438,-3.3750007152557373,-4.52000093460083,2.6399993896484375,3,0.17323651626741787,-1.5454734615317924,18.989999771118164,2.172410617979031,19.170000076293945,-2.7222163353537066,18.899999618530273,0.17323651626741787
9293,2003-06-06,21.059999465942386,21.32999992370605,19.899999618530273,19.950000762939453,20814200.0,0.09232358484975633,-1.363634930618274,3.827569650890544,70.81967571928192,59.44713115769966,-2.4740180717235276,-2.789613550128255,-4.556257650647876,-5.992377897531931,25.568288094562153,2.0499992370605433,0.2985766917251951,2.6584994316101103,0.8878942885013252,4.429104574718895,1.7731968600557195,3.543802003164501,-3.760863880957057,89.65515729410897,32.334903593885855,0.8853025715543924,6,-1.5949993133544957,-2.1049995422363317,-5.154999494552616,-6.299999713897709,0.02000045776366477,4,0.087369430163732,1.3673569482288828,19.280000686645508,-1.5454734615317924,18.989999771118164,2.172410617979031,19.170000076293945,0.087369430163732
9294,2003-06-09,20.8700008392334,20.93000030517578,20.399999618530273,20.57999992370605,8762500.0,-0.009021777375457618,1.5853701653346235,0.26126239133684914,72.84994491842295,62.12032255591103,-2.0145999255206384,-2.4669820305870864,-4.250926242060096,-5.798854591665062,26.09185519561733,0.6599998474121129,0.44954711477014797,2.3040007591247544,0.26393467600282605,4.344066842246683,1.2839677175637902,3.3240338006857186,-3.2483961071504126,82.37551812638497,19.583240693165372,1.0200330415609637,6,-1.2750005722045898,-1.9150009155273438,-4.765001058578491,-6.110001087188721,0.25,0,0.09247715956958458,-1.363634930618274,21.059999465942386,1.3673569482288828,19.280000686645508,-1.5454734615317924,18.989999771118164,0.09247715956958458
9295,2003-06-10,21.670000076293945,21.68000030517578,20.489999771118164,20.82999992370605,10202700.0,0.03833249664066285,1.7674411383758273,2.8965431059429934,92.75365774185596,65.80845626127385,-2.4621250444846545,-3.162942480068999,-4.934879622184361,-6.586330302783226,26.01531221538029,1.1900005340576172,0.6404374644040018,2.935000038146974,0.474520776626175,5.395479299667773,1.7047604073865728,4.165239668907375,-3.751723728881114,99.65276995927017,29.73520611709243,1.2302396307603998,6,-1.75,-2.5399999618530273,-5.424999952316284,-6.769999980926514,-1.1800003051757812,1,0.054453174943301264,1.5853701653346235,20.8700008392334,-1.363634930618274,21.059999465942386,1.3673569482288828,19.280000686645508,0.054453174943301264
9296,2003-06-11,21.63999938964844,21.940000534057614,21.21999931335449,21.649999618530273,8110500.0,-0.0013844340812128042,1.44067358266714,-0.011905032220557842,91.73079518878362,69.09653438150353,-2.1258013380539396,-3.0224895147602737,-4.774538661312203,-6.530440994052572,25.854954373410166,0.720001220703125,0.8055808389858825,2.7364994049072315,-0.03216941508166116,5.505168224896124,1.352164994912787,4.120833814901676,-3.3455506464593157,90.44582737287153,15.11687665718874,1.3843344099944457,6,-1.509999275207523,-2.379999160766605,-5.39499926567078,-6.739999294281009,-0.25,2,0.02865068653975933,1.7674411383758273,21.670000076293945,1.5853701653346235,20.8700008392334,-1.363634930618274,21.059999465942386,0.02865068653975933
9297,2003-06-12,21.6200008392334,21.809999465942386,21.170000076293945,21.649999618530273,5308100.0,-0.000924147457444402,2.6571553133514447,2.999809269503259,91.03590796539254,72.25192794855153,-1.778649551375672,-2.9107233975127755,-4.608527344739777,-6.478020417117413,25.520221245736014,0.639999389648441,1.0215644640127053,2.5635007858276353,-0.4524029289907787,5.579404500646049,1.0555489284184283,4.071452643236842,-2.8880858811400536,84.31374748959388,4.667797612665012,1.507951857409208,6,-1.2900009155273473,-2.3600006103515625,-5.200000524520874,-6.5450005531311035,-0.75,3,0.04440328617983025,1.44067358266714,21.63999938964844,1.7674411383758273,21.670000076293945,1.5853701653346235,20.8700008392334,0.04440328617983025
9298,2003-06-13,21.459999084472656,21.76000022888184,21.309999465942386,21.5,3713000.0,-0.007400635918125897,-1.6470621234391156,1.3334181078331637,87.50001954251742,75.57348837918947,-1.3305995783138442,-2.661951363772289,-4.310065813965721,-6.28444150254057,24.92040265742593,0.4500007629394531,1.1584559546460547,2.2604990959167495,-0.9304055207057118,5.451403712539211,0.6650467876055188,3.85595140422798,-2.3431138572635994,68.83109323213674,-12.321044415127702,1.5954523083112297,6,-1.1299991607666051,-2.1999988555908203,-5.027498722076416,-6.384998798370361,-0.3799991607666051,4,0.0214352754634608,2.6571553133514447,21.6200008392334,1.44067358266714,21.63999938964844,1.7674411383758273,21.670000076293945,0.0214352754634608
9299,2003-06-16,22.200000762939453,22.200000762939453,21.40999984741211,21.420000076293945,5991900.0,0.03448283830553489,1.025641589944858,-19.499570856379936,89.62433080726221,78.8024823915545,-1.7358072776204025,-3.2803037123247734,-4.892416997936891,-6.986541400629335,24.381708618843724,0.7900009155273438,1.3145397952922266,2.8165007591247573,-0.6240640190610982,6.257065537310613,1.0962183700318278,4.536783148217687,-2.7443416989085705,100.0,15.744212445831948,1.7202823890929282,6,-1.7000007629394531,-2.810000419616699,-5.677500486373901,-7.125000476837158,-0.9900016784667969,0,-0.050450486519942994,-1.6470621234391156,21.459999084472656,2.6571553133514447,21.6200008392334,1.44067358266714,21.63999938964844,-0.050450486519942994
9300,2003-06-17,22.200000762939453,22.31999969482422,21.920000076293945,22.200000762939453,6999500.0,0.0,2.333359824522364,0.0,88.6274533269954,82.51878504725714,-1.4089701582859178,-3.122194863097512,-4.746667923283326,-6.942506665832873,24.653463207558012,0.39999961853027344,1.4594489043819827,2.614500713348388,-0.9939018196235772,6.222903246320353,0.8102994468624054,4.4187019798343705,-2.360133861061371,89.5653068095686,5.503290585041697,1.8042012664859821,6,-1.6400012969970703,-2.7500009536743164,-5.537500619888306,-7.125000476837158,-1.120000839233402,1,-0.048648643540093905,1.025641589944858,22.200000762939453,-1.6470621234391156,21.459999084472656,2.6571553133514447,21.6200008392334,-0.048648643540093905
9301,2003-06-18,22.049999237060547,22.200000762939453,21.950000762939453,22.200000762939453,4387000.0,-0.006756825257831389,2.3332994252581254,-100.0,85.88005474863216,85.64687110657158,-0.8708383760380265,-2.709438159368055,-4.4899527247733815,-6.7472988864247725,27.636276083328994,0.25,1.6429956485649768,2.2094992637634263,-1.3349583080727783,5.753956835599631,0.437270477845324,3.9817280496815286,-1.8133110883110817,76.52169153684252,-7.9282522814797005,1.772228785918102,6,-0.9399995803833008,-2.59999942779541,-5.184999942779541,-6.839999675750732,-0.6099987030029332,2,-0.07074827754734847,2.333359824522364,22.200000762939453,1.025641589944858,22.200000762939453,-1.6470621234391156,21.459999084472656,-0.07074827754734847
9302,2003-06-19,21.559999465942386,21.989999771118164,21.25,21.670000076293945,7900900.0,-0.022222212610991554,-1.0273979045279962,0.7333299425257889,76.85008210281656,86.31691626029765,-0.026160097259072757,-1.9857358232082838,-3.8980224320306043,-6.211289817028906,30.271602557469212,0.7999992370605469,1.7973853867595118,1.5064994812011747,-1.9046357501129414,4.917634712515291,-0.19906813445588156,3.212067096858231,-0.989981469820961,28.971920968006774,-52.1427008053451,1.7055676156570578,6,-0.19999980926514027,-2.1099996566772496,-4.479999542236332,-6.284999370574955,-0.2999992370605469,3,-0.007884975904683511,2.3332994252581254,22.049999237060547,2.333359824522364,22.200000762939453,1.025641589944858,22.200000762939453,-0.007884975904683511
9303,2003-06-20,22.020000457763672,22.07999992370605,21.559999465942386,21.93000030517578,9686200.0,0.021335853581440745,3.952406902815722,-0.8181786655569692,78.0575449487366,86.89553848588805,-0.37511115810350404,-2.20267978805359,-4.237685165872765,-6.621660521564564,32.64043337216832,0.5200004577636648,2.0281552454670333,1.7405004501342773,-1.555286291542199,5.036287191810754,0.09260707929604095,3.3883938209725137,-1.1699853898497992,71.96268012863021,-9.852249026962767,1.6478933708382375,6,-0.6150007247924805,-2.570000648498535,-4.752500534057617,-6.680000782012938,0.12999916076660156,4,-0.05222523136346324,-1.0273979045279962,21.559999465942386,2.3332994252581254,22.049999237060547,2.333359824522364,22.200000762939453,-0.05222523136346324
9304,2003-06-23,22.3700008392334,22.43000030517578,21.780000686645508,22.01000022888184,6623700.0,0.015894658228598146,1.708334326745027,3.9999999999999605,78.36878497226567,85.2972192892669,-0.5475401042091619,-2.311251651016974,-4.470470522635708,-6.914861051605653,35.1804234041309,0.6499996185302734,2.2563935607728602,1.862000751495362,-1.3423884289846555,5.06638993197538,0.25980616125535505,3.464195341735369,-1.28478823101387,94.91530081143115,12.953332866592362,1.6021945902400083,6,-0.5700006484985352,-2.8650007247924805,-4.977500915527344,-6.905001163482664,0.029998779296875,0,-0.05766655642072627,3.952406902815722,22.020000457763672,-1.0273979045279962,21.559999465942386,2.3332994252581254,22.049999237060547,-0.05766655642072627
9305,2003-06-24,22.53000068664551,22.739999771118164,22.299999237060547,22.5,6590100.0,0.007152429209188904,-1.046503581804875,0.08333509939389872,81.49465467503819,84.15987034329518,-0.6400253831211806,-2.2096497438519016,-4.5083346400656765,-7.017831383651433,37.71440624692142,0.4400005340576172,2.256360127182255,1.7840005874633817,-1.2675731888790196,4.835574363805783,0.2582136992921811,3.3097874756345824,-1.202726292973857,85.90609954825297,1.958973159058928,1.5257868881712005,6,-0.5750007629394567,-2.870000839233402,-5.137500762939457,-7.065001010894777,0.4799995422363281,1,-0.05858861792912751,1.708334326745027,22.3700008392334,3.952406902815722,22.020000457763672,-1.0273979045279962,21.559999465942386,-0.05858861792912751
9306,2003-06-25,22.239999771118164,22.60000038146973,22.100000381469727,22.54999923706055,5600400.0,-0.012871766830404141,1.4390139514977025,-10.333079026001819,76.33449855761069,82.5263804090972,-0.2860446029409438,-1.6929895103802934,-4.094470625130128,-6.668395542047781,39.658143112783364,0.5000000000000036,2.2600645032261504,1.2949996948242202,-1.5884305277803676,4.178429917428808,-0.14671541647807373,2.736714806126514,-0.630180301957207,66.44294786536933,-16.181809570560674,1.4417151113022946,6,-0.24499988555908203,-2.5799999237060547,-4.847499847412109,-6.77500009536743,0.7299995422363246,2,-0.05215826705711302,-1.046503581804875,22.53000068664551,1.708334326745027,22.3700008392334,3.952406902815722,22.020000457763672,-0.05215826705711302
9307,2003-06-26,22.450000762939453,22.450000762939453,21.950000762939453,22.200000762939453,4332600.0,0.009442490736623288,3.0,-0.8064530022334383,67.16048882695371,80.26643255181236,-0.408932244058299,-1.6646389133878472,-4.180450205493315,-6.821607879767772,41.388431199664446,0.5,2.086406787853125,1.299500656127929,-1.380904026375358,3.979905338631216,-0.040701685123714526,2.6397029973795725,-0.6141452333870561,75.42381922218982,-6.0509125796792205,1.3402023412516428,6,-0.4550008773803711,-2.6250009536743164,-5.14500093460083,-6.985001087188719,0.129999160766598,3,-0.04498887280882202,1.4390139514977025,22.239999771118164,-1.046503581804875,22.53000068664551,1.708334326745027,22.3700008392334,-0.04498887280882202
9308,2003-06-27,22.3700008392334,22.95000076293945,22.170000076293945,22.350000381469727,5476700.0,-0.003563470868033103,-3.1052552326456673,0.0800018310546875,69.0355027695239,77.97878499206365,-0.2081644061761807,-1.3681002664845714,-3.9715776191840675,-6.68119519099886,43.10150741090387,0.7800006866455043,1.9331603938977473,1.0375006675720222,-1.4373234123255223,3.5123247474695667,-0.19991137237675005,2.2749127075207944,-0.4200000762939453,50.42736018075811,-29.65560019837944,1.2374120399487722,6,-0.2700004577636719,-2.2300004959106445,-5.065001010894775,-6.905001163482664,-0.37000083923339844,4,-0.049620052244468194,3.0,22.450000762939453,1.4390139514977025,22.239999771118164,-1.046503581804875,22.53000068664551,-0.049620052244468194
9309,2003-06-30,22.059999465942386,22.520000457763672,21.899999618530273,22.3700008392334,5748900.0,-0.013857906198524561,1.0327876028716512,-15.499713904253113,55.65215131816826,74.31486254663842,0.08927784439731568,-0.8529525928390917,-3.5417082314769353,-6.308138261145906,44.080813897344406,0.6200008392333984,1.784642676118132,0.5694993019104047,-1.6407876004483164,2.7797862042691257,-0.5356441492689541,1.6746427530897634,0.8900012969970632,15.238064097743726,-59.79302946480389,1.10514345117936,6,0.0400009155273402,-1.889999389648441,-4.754999637603763,-6.594999790191652,-0.23999977111816762,0,0.0040797894273223445,-3.1052552326456673,22.3700008392334,3.0,22.450000762939453,1.4390139514977025,22.239999771118164,0.0040797894273223445
9310,2003-07-01,21.940000534057614,22.06999969482422,21.40999984741211,21.799999237060547,6189300.0,-0.005439661595188827,2.3000023841880646,-0.45161508644557297,54.237296354546245,70.79900050285109,0.188321197549147,-0.5426118942287701,-3.301086651047644,-6.1190738898281545,44.81922378582278,0.6599998474121094,1.6720073224477225,0.3110003471374476,-1.6160472285278829,2.238047922802778,-0.6525234406952158,1.274524134970111,1.010000228881836,34.41560854293498,-37.06838778419351,0.9635237878326647,7,0.15999984741211293,-1.6649999618530238,-4.635000705718991,-6.475000858306879,0.11999893188477273,1,0.020966229410915416,1.0327876028716512,22.059999465942386,-3.1052552326456673,22.3700008392334,3.0,22.450000762939453,0.020966229410915416
9311,2003-07-02,22.71999931335449,22.78000068664551,21.700000762939453,21.799999237060547,6537700.0,0.0355514475984664,1.0769172928193946,6.571368237490094,62.79065950687571,69.23684243663544,-0.5438332789753666,-1.0844404132766137,-3.950201634994702,-6.822694677698799,45.77154485813657,1.0799999237060582,1.471391069205641,0.9044991493225076,-0.6289520511223472,2.4379503497673625,0.13777354910007844,1.6712247495449368,0.1684014129638669,85.06484981496249,14.575680291414514,0.7667256002224281,7,-0.5399990081787074,-2.314998626708981,-5.2349996566772425,-7.0549993515014595,1.1700000762939524,2,0.0127641251888988,2.3000023841880646,21.940000534057614,1.0327876028716512,22.059999465942386,-3.1052552326456673,22.3700008392334,0.0127641251888988
9312,2003-07-03,22.6200008392334,23.0,22.399999618530273,22.5,4350100.0,-0.004401341423558636,-2.749983608804754,0.13043568400211517,63.67925440725368,67.6392545986929,-0.31029160366005115,-0.7603724062973569,-3.7113352688729684,-6.648519360163416,47.15124766459413,0.6000003814697266,1.2920421265373214,0.6375006675720201,-0.3709038523766175,1.6459051875206576,0.13329840759770306,1.141702927546337,-1.210000991821289,76.10068400634343,5.1786370654147476,0.5042022599743184,7,-0.41500091552734375,-2.0400009155273438,-5.135001182556152,-6.835000991821287,1.139999389648441,3,0.015472964683274082,1.0769172928193946,22.71999931335449,2.3000023841880646,21.940000534057614,1.0327876028716512,22.059999465942386,0.015472964683274082
9313,2003-07-07,22.899999618530273,23.239999771118164,22.46999931335449,22.60000038146973,6528600.0,0.012378371746619488,-1.7499948910429544,2.4999761583087996,59.259242439609466,65.51597209506443,-0.5054931967142551,-0.9438465874425148,-3.848606035421522,-6.855153485538121,46.92906587835821,0.7700004577636754,1.140103626303059,0.8254994392395005,-0.1640986838895735,1.8150975623685746,0.3307003776749653,1.3202985008040358,-1.4581997680664074,81.42075591460498,13.591242413978833,0.49479906156453696,7,-0.5749998092651367,-2.119999885559082,-5.434999942779541,-6.875,0.8900012969970703,0,-0.013973786032960622,-2.749983608804754,22.6200008392334,1.0769172928193946,22.71999931335449,2.3000023841880646,21.940000534057614,-0.013973786032960622
9314,2003-07-08,22.79999923706055,22.959999084472656,22.68000030517578,22.770000457763672,7178500.0,-0.0043668289578836506,-1.6666666666666667,0.0999961852930461,57.731936970993615,62.87567012794836,-0.37781428506695036,-0.7292299524695025,-3.600550751684775,-6.680507439491645,46.694877112312845,0.279998779296875,1.0771633864157693,0.6289991378784201,-0.23440680397396108,1.4924050797308013,0.1972961669522313,1.060702108804609,-1.286271389770512,75.95625396712917,10.426888686155593,0.43170297092619025,7,-0.4749994277954137,-1.8199996948242223,-5.304999351501468,-6.509999275207523,0.3700008392333949,1,-0.03508768701010223,-1.7499948910429544,22.899999618530273,-2.749983608804754,22.6200008392334,1.0769172928193946,22.71999931335449,-0.03508768701010223
9315,2003-07-09,22.85000038146973,23.03000068664551,22.459999084472656,22.75,7697300.0,0.0021930327229091606,1.478262492069985,3.33348168870776,60.582023797449764,61.12539515459714,-0.42203096858336764,-0.7233840286171045,-3.534969872744096,-6.650662885256388,45.82544499270942,0.5700016021728551,0.9645337649696231,0.6200002670288107,-0.2603587472286293,1.5003592812862507,0.17982075990008894,1.0601797741575325,-1.2672216572265675,74.67534799845949,10.101188673321062,0.4401795071287208,7,-0.5250005722045934,-1.870000839233402,-5.057500600814823,-6.250000476837162,0.10000038146971946,2,-0.04507661573085986,-1.6666666666666667,22.79999923706055,-1.7499948910429544,22.899999618530273,-2.749983608804754,22.6200008392334,-0.04507661573085986
9316,2003-07-10,22.26000022888184,22.85000038146973,22.1200008392334,22.85000038146973,5246200.0,-0.025820575174534954,1.4745740794620752,-5.8999790192448645,59.020625905130075,60.22096594106118,0.1912126578583333,-0.08912275795351476,-2.8451437838700926,-5.984235607307639,44.54241851404711,0.7299995422363317,0.802925480235416,-0.0009999275207484004,-0.8363984861682461,0.8343986311267493,-0.41869920684449724,0.41669935180300044,-0.6109326627636769,12.499957425213447,-54.24048143359547,0.4176992793237481,7,0.06499958038329723,-1.240000724792484,-4.295000553131107,-5.660000324249271,0.7199993133544886,3,-0.008984760147484505,1.478262492069985,22.85000038146973,-1.6666666666666667,22.79999923706055,-1.7499948910429544,22.899999618530273,-0.008984760147484505
9317,2003-07-11,22.57999992370605,22.85000038146973,22.15999984741211,22.26000022888184,5054200.0,0.014375547687956347,-1.6538458716942512,-0.542372223838607,57.4866243344041,58.93775722604788,-0.12114734139543515,-0.351537647312238,-3.0537380878038896,-6.222457074383978,43.28755158501695,0.6900005340576207,0.6087750192872576,0.270999813079829,-0.5183746075614408,1.0603742337210988,-0.12368739724080768,0.6656870234004657,-0.8672950693878896,41.07138599664138,-23.975400179899154,0.394687210320635,7,-0.2550001144409144,-1.5600004196166957,-4.402500152587887,-5.980000019073483,0.1399993896484375,4,0.05801591985689347,1.4745740794620752,22.26000022888184,1.478262492069985,22.85000038146973,-1.6666666666666667,22.79999923706055,0.05801591985689347
9318,2003-07-14,21.920000076293945,22.920000076293945,21.86000061035156,22.84000015258789,14126000.0,-0.029229399895577157,-1.0384624554569408,-2.875002980235145,44.44443397888069,57.69245529946037,0.5233420565845606,0.3633188472995883,-2.289639425614965,-5.484484997900957,41.77446319192195,1.0599994659423864,0.44919699716393424,-0.4120000839233384,-1.1198091757136623,0.2958090078669855,-0.7659046298185004,-0.05809553802817646,-0.14620342530378494,5.128159147855647,-53.821356279310464,0.35390454589516257,7,0.4049997329711914,-0.35000038146972656,-3.7275004386901855,-5.320000171661377,0.9599990844726562,0,0.0839416125083785,-1.6538458716942512,22.57999992370605,1.4745740794620752,22.26000022888184,1.478262492069985,22.85000038146973,0.0839416125083785
9319,2003-07-15,21.07999992370605,22.200000762939453,20.8799991607666,22.200000762939453,13689300.0,-0.03832117471095897,1.3571439519212265,1.217392115601907,34.67229489145038,55.51856624800527,1.3518742289240109,1.1753710224871448,-1.3670173572696882,-4.568689530661814,39.3852544280042,1.3200016021728516,0.34385081733877954,-1.1960001945495655,-2.098287438093859,-0.29371295100527206,-1.6471438163217123,-0.7448565727774188,2.159999847412113,9.30235446496673,-44.32731777688889,0.45114362177214595,7,0.9799995422363317,0.7399997711181676,-1.8699998855590785,-3.514999866485592,1.9200000762939489,1,0.12855792227843854,-1.0384624554569408,21.920000076293945,-1.6538458716942512,22.57999992370605,1.4745740794620752,22.26000022888184,0.12855792227843854
9320,2003-07-16,21.1200008392334,21.170000076293945,20.700000762939453,21.100000381469727,10086600.0,0.001897576644787513,6.833391613949201,-0.017857538193776203,37.50001064368763,52.70849415209549,1.3223872223265793,1.107070761588222,-1.3190042535771482,-4.535086465860111,36.79861356878612,0.4699993133544922,0.2310724606308341,-1.101999282836914,-2.142173278522666,-0.0618252871511622,-1.6220862806797882,-0.5819122849940399,2.0727989196777337,18.91892820720342,-31.72303910636387,0.5200869978428757,7,0.8499994277954102,0.7449989318847656,-1.8450007438659668,-3.515000820159912,1.3799991607666016,2,0.09706435395837598,1.3571439519212265,21.07999992370605,-1.0384624554569408,21.920000076293945,-1.6538458716942512,22.57999992370605,0.09706435395837598
9321,2003-07-17,20.489999771118164,21.059999465942386,20.399999618530273,21.0,5163800.0,-0.02982959484286185,1.0952404019364033,-25.49942780850658,29.99998832235437,48.96635347599556,1.7911562335862747,1.7014420475056795,-0.619067944834164,-3.829447793170729,34.20826879253728,0.720001220703125,0.1890863211235363,-1.6540003776550307,-2.950788329784693,-0.35721242552536836,-2.302394353719862,-1.0056064015901995,2.603088027954101,3.571433977744576,-42.120853336058204,0.6483939760648313,7,1.3299999237060547,1.3299999237060547,-0.9649996757507324,-2.7099995613098145,1.460000991821289,3,0.12005861489997671,6.833391613949201,21.1200008392334,1.3571439519212265,21.07999992370605,-1.0384624554569408,21.920000076293945,0.12005861489997671
9322,2003-07-18,21.38999938964844,21.51000022888184,20.82999992370605,20.899999618530273,7373900.0,0.04392384717343334,-1.1587340032273574,-0.9607834337495909,41.4335527340279,46.9857212864865,0.7803998446593816,0.8306408231798947,-1.4214357614141981,-4.645892394103395,32.7928338742565,1.0200004577636754,0.18113570110323352,-0.7455007553100543,-2.060506903917883,0.5695053932977743,-1.4030038296139686,-0.08799768100614003,1.5415031185913044,39.285698066766415,-5.567726989309186,0.6575030743039149,7,0.3250007629394496,0.4300003051757777,-1.694999217987064,-3.4799990653991735,0.8100013732910121,4,0.07433381009619655,1.0952404019364033,20.489999771118164,6.833391613949201,21.1200008392334,1.3571439519212265,21.07999992370605,0.07433381009619655
9323,2003-07-21,20.8700008392334,21.38999938964844,20.809999465942386,21.38999938964844,6023500.0,-0.024310358356844697,1.2307751559811748,-1.0612220271622137,39.9662788281603,45.01175927061613,1.0975833423098358,1.3281624246108308,-0.8033215920997989,-4.039085507477864,31.21691840078641,0.5799999237060547,0.046611163661037125,-1.2079993247985854,-2.6396651870635246,0.2236665374663538,-1.9238322559310532,-0.4921663936661176,1.9096114956237784,26.111162326921466,-21.55943383110054,0.7158329311324689,7,0.8449993133544922,0.9499988555908203,-1.0750007629394531,-2.960000514984131,1.4299983978271484,0,0.08864390990551807,-1.1587340032273574,21.38999938964844,1.0952404019364033,20.489999771118164,6.833391613949201,21.1200008392334,0.08864390990551807
9324,2003-07-22,21.07999992370605,21.25,20.790000915527344,20.809999465942386,4073800.0,0.01006224609621853,-1.9677594014569797,-0.5192330969925991,42.857133804700055,43.0423270491995,0.69056465797307,1.0715008945481337,-0.9213804299504389,-4.1671993646717915,29.26297698688557,0.45999908447265625,-0.09094021791708329,-0.9335001945495627,-2.4247697976129956,0.5577694085138702,-1.679134996081281,-0.18786539301784444,1.5568356481715107,61.26125506907639,11.421837397783548,0.7456348015317167,7,0.5799999237060582,0.7399997711181676,-1.2849998474121058,-3.1699995994567836,1.4799995422363352,1,0.0853889584238714,1.2307751559811748,20.8700008392334,-1.1587340032273574,21.38999938964844,1.0952404019364033,20.489999771118164,0.0853889584238714
9325,2003-07-23,21.209999084472656,21.3799991607666,20.940000534057614,21.21999931335449,3731200.0,0.0061669431326900614,1.666658960205784,-0.037037821952826934,35.940399762025294,40.477857477743406,0.33912985592194644,0.8828017694892161,-0.9789220897256463,-4.219474212439685,27.033449059418153,0.4399986267089879,-0.2307115301470688,-0.7375009536743171,-2.2492218100082084,0.7742199026595742,-1.4933613818412645,0.018359474492630312,1.2926263302040688,72.97288473434577,26.449563976045518,0.7558604281669463,7,0.4500007629394531,0.6100006103515625,-1.2649989128112793,-3.1699986457824707,1.1400012969970703,2,0.08439420050884205,-1.9677594014569797,21.07999992370605,1.2307751559811748,20.8700008392334,-1.1587340032273574,21.38999938964844,0.08439420050884205
9326,2003-07-24,21.07999992370605,21.63999938964844,21.059999465942386,21.350000381469727,3711200.0,-0.00612914504375317,-2.7419184150619205,26.99942780851653,35.74072621976761,38.061646576117134,0.31753568537908095,0.971236603339559,-0.775837339686408,-4.005011401194114,25.219603739396224,0.5799999237060547,-0.3742256985048087,-0.8095001220703146,-2.3624189441580015,0.7434187000173722,-1.5859595331141563,-0.03304071102647299,1.2964679432018862,34.11759162021647,-8.306474527034396,0.7764594110438431,7,0.5799999237060582,0.7399997711181676,-1.0750002861022914,-2.9800000190734828,1.3400001525878942,3,0.06736243270556419,1.666658960205784,21.209999084472656,-1.9677594014569797,21.07999992370605,1.2307751559811748,20.8700008392334,0.06736243270556419
9327,2003-07-25,21.440000534057614,21.489999771118164,20.809999465942386,21.07999992370605,3978000.0,0.017077827877348017,1.956528950292676,-1.3333333333333157,36.678839357376575,37.198802729283344,-0.2471725163354037,0.560422811085953,-1.0664112208369048,-4.273126686039458,23.471902809016036,0.6800003051757777,-0.540363183890868,-0.39899950027466247,-1.940821993774879,1.142822993225554,-1.1699107470247725,0.37191174647544756,0.8178792379476647,76.47068063297087,37.369233284304656,0.7709112467501084,7,-0.14000034332275035,0.3799991607666051,-1.1600008010864222,-3.2050008773803675,1.0599994659423864,4,0.023787323515766623,-2.7419184150619205,21.07999992370605,1.666658960205784,21.209999084472656,-1.9677594014569797,21.07999992370605,0.023787323515766623
9328,2003-07-28,21.26000022888184,21.399999618530273,20.950000762939453,21.280000686645508,4591600.0,-0.008395536412876603,2.4615520049297945,-0.05555673292924881,36.15108672570986,37.36311293308996,-0.19069198214910799,0.6882898387784522,-0.8189339233322599,-3.999119519302848,21.2071541746942,0.4899997711181605,-0.6740832179904537,-0.5234997749328585,-2.0647537216376435,1.0177541717719265,-1.294126748285251,0.247127198419534,0.8864067339149386,55.29413612659451,19.993093013835264,0.7706269733523929,7,-0.24000072479248402,0.5599994659423793,-0.8550004959106481,-2.72500038146973,1.4300003051757741,0,0.0442145119443893,1.956528950292676,21.440000534057614,-2.7419184150619205,21.07999992370605,1.666658960205784,21.209999084472656,0.0442145119443893
9329,2003-07-29,22.149999618530273,22.399999618530273,21.100000381469727,21.76000022888184,10748700.0,0.041862623709634894,1.9213486035626726,-19.49952317375877,44.531242083755245,38.144360870875246,-1.020239349536002,-0.20513882605064993,-1.6271441893488259,-4.786427611545314,19.818859382040305,1.2999992370605469,-0.8136770031777196,0.36199960708618306,-1.1831740484765092,1.9071732626488753,-0.41058722069516307,1.1345864348675292,-1.75,84.2767310686669,51.72739474715064,0.7725868277813456,7,-0.75,-0.3299999237060547,-1.7224998474121094,-3.479999542236328,1.2399997711181676,1,0.006771991923863796,2.4615520049297945,21.26000022888184,1.956528950292676,21.440000534057614,-2.7419184150619205,21.07999992370605,0.006771991923863796
9330,2003-07-30,22.399999618530273,22.51000022888184,21.93000030517578,21.96999931335449,7254500.0,0.011286681909956187,-1.2745169904183604,1.1025666105872878,51.15511094100936,40.4949300507258,-1.1952729679399496,-0.44154828548695946,-1.779158058050598,-4.934593135842711,19.297115593942525,0.5799999237060582,-0.8432059055787846,0.5889996528625474,-0.9792227484620106,2.1572220541871054,-0.19511154779972983,1.3731108535248246,-1.9600000000000009,93.52937876560918,56.029672356399956,0.7841112006622782,7,-0.7499990463256836,-0.5799999237060547,-1.7474994659423828,-3.674999237060547,0.899999618530277,2,0.007142850452539928,1.9213486035626726,22.149999618530273,2.4615520049297945,21.26000022888184,1.956528950292676,21.440000534057614,0.007142850452539928
9331,2003-07-31,23.01000022888184,23.190000534057614,22.649999618530273,22.70000076293945,9256600.0,0.02723217056874172,-1.6341395335854572,0.7209284789127339,53.38582998821353,41.82296085674642,-1.575947309216538,-1.0843014887250781,-2.2430561599383303,-5.433068820272144,18.340343186625308,0.7900009155273402,-0.7299833266232945,1.1845002174377477,-0.42395729247134284,2.7929577273468382,0.3802714624832042,1.9887289723922912,-2.4872005859375044,92.43696536160296,53.1009877796117,0.804228754954545,7,-1.019999504089359,-1.1900005340576207,-2.2025003433227575,-4.1300001144409215,0.3400001525878906,3,-0.02868317430886813,-1.2745169904183604,22.399999618530273,1.9213486035626726,22.149999618530273,2.4615520049297945,21.26000022888184,-0.02868317430886813
9332,2003-08-01,22.96999931335449,23.06999969482422,22.670000076293945,23.01000022888184,4428600.0,-0.001738414390676235,4.0,-0.12903543367647155,59.162297739475406,43.95585184689254,-1.4396482823447236,-1.0716807624460607,-2.065688456046889,-5.280164348922202,17.146784132913652,0.39999961853027344,-0.6315647915922149,1.1269993782043422,-0.5248841436062968,2.778882900014981,0.3010576172990227,1.9529411391096616,-2.287167616943357,90.17851592934292,44.59397290535867,0.825941760905319,8,-0.9799985885620082,-1.1499996185302699,-2.142499446868893,-4.089999198913571,0.620000839233402,4,-0.02394424264265349,-1.6341395335854572,23.01000022888184,-1.2745169904183604,22.399999618530273,1.9213486035626726,22.149999618530273,-0.02394424264265349
9333,2003-08-04,22.57999992370605,22.85000038146973,22.200000762939453,22.78000068664551,4703600.0,-0.016978641763462976,2.823525451873069,4.999904634750386,64.20454873854864,46.32778683954239,-0.8734269236829384,-0.7450850449638935,-1.5464695082288777,-4.7769459658568785,15.404741473925359,0.7699985504150355,-0.42989569483142276,0.7529999732971149,-0.8615533602726906,2.3675533068669203,-0.054276693487786076,1.5602766400820158,-1.746738097036129,70.81337005663634,19.78678293424653,0.8072766667849021,8,-0.5799999237060511,-0.7600002288818324,-1.6700000762939418,-3.699999809265133,0.6200008392333984,0,-0.0035429550033816426,4.0,22.96999931335449,-1.6341395335854572,23.01000022888184,-1.2745169904183604,22.399999618530273,-0.0035429550033816426
9334,2003-08-05,22.0,22.57999992370605,21.920000076293945,22.57999992370605,3999600.0,-0.025686444892195404,1.275861842170184,2.899988555951738,57.56013312118713,48.729979435004815,-0.1667349218783052,-0.24041843566553922,-0.8509968005099537,-4.092656502094442,13.410390431715685,0.6599998474121058,-0.35880059694492417,0.2130000114440911,-1.3384623333227985,1.7644623562109807,-0.5627311609393537,0.9887311838275359,-1.0253338508868168,6.299204320518576,-46.7733713064676,0.7757311723834444,8,0.0,-0.18000030517578125,-0.8799996376037598,-3.0149993896484375,1.7000007629394496,1,0.03136366063898244,2.823525451873069,22.57999992370605,4.0,22.96999931335449,-1.6341395335854572,23.01000022888184,0.03136366063898244
9335,2003-08-06,21.81999969482422,21.940000534057614,21.56999969482422,21.700000762939453,4300600.0,-0.008181832053444582,1.0555567329292794,-0.2068947373613485,62.38361881421098,51.690300834387415,0.12169067879660744,-0.1491886731341019,-0.5542674336527682,-3.820170268247182,11.542705814328274,0.43000030517578125,-0.23185526360922637,0.08449974060058452,-1.3845846329496219,1.553584114150791,-0.6500424461745204,0.8190419273756895,-0.7124134826143695,15.43209077090992,-42.08849811050666,0.7345421867751034,8,0.18000030517578125,0.0,-0.6849994659423828,-2.8349990844726562,1.6599998474121094,2,0.07195232432549625,1.275861842170184,22.0,2.823525451873069,22.57999992370605,4.0,22.96999931335449,0.07195232432549625
9336,2003-08-07,22.059999465942386,22.229999542236328,21.8799991607666,22.0,3422400.0,0.010999073074006382,-1.3333269755288104,0.5000000000000296,57.11253161199403,53.96071108490047,0.03947402037197989,-0.4268237278816436,-0.688139198355227,-3.967904329677733,10.325388521999654,0.4099998474121094,-0.12472243984004905,0.3344995498657255,-1.1222229168291769,1.7912220165606278,-0.39386168348172745,1.0628607832131785,-0.8274683944216719,32.666651407877836,-26.03855510797014,0.7283612333474517,8,0.010001182556148791,-0.23999977111816762,-0.8724989891052282,-3.074998855590824,1.4300003051757777,3,0.05621032643416668,1.0555567329292794,21.81999969482422,1.275861842170184,22.0,2.823525451873069,22.57999992370605,0.05621032643416668
9337,2003-08-08,23.88999938964844,23.899999618530273,22.899999618530273,22.979999542236328,15961700.0,0.08295557425245281,1.1505369287185083,15.16679912261098,75.08305047853236,58.286484835214075,-1.5717301224349143,-2.270035645139181,-2.391137258284587,-5.703800454173205,9.61471596936764,1.840000152587887,0.07073851795788144,2.0989995002746618,0.3853530700814858,3.8126459304678377,1.2421762851780755,2.955822715371248,-2.5400201503755113,99.57080561333555,35.22486984785671,0.8568232150965874,8,-1.389999389648441,-1.7399997711181676,-2.5974988937377965,-4.5449991226196325,-0.13999938964844105,4,-0.022603558893881437,-1.3333269755288104,22.059999465942386,1.0555567329292794,21.81999969482422,1.275861842170184,22.0,-0.022603558893881437
9338,2003-08-11,23.76000022888184,23.979999542236328,23.290000915527344,23.70000076293945,6432400.0,-0.005441572377056225,1.7600050354195993,0.06593349011323281,72.55893034322654,61.40067241959977,-1.1731853946120623,-2.102939165401928,-2.1456011015887384,-5.483649519713232,9.433368157633812,0.6899986267089844,0.29357738325971283,1.8770003318786657,-0.05008176438812839,3.8040824281454597,0.9134592837452686,2.8405413800120627,-2.2060193592683213,90.87139720814808,25.05564903236028,0.9635410481333972,8,-0.985000610351566,-1.5700006484985387,-2.367500305175785,-4.3900003433227575,-0.01000022888183949,0,-0.007154885296983382,1.1505369287185083,23.88999938964844,-1.3333269755288104,22.059999465942386,1.0555567329292794,21.81999969482422,-0.007154885296983382
9339,2003-08-12,23.790000915527344,23.940000534057614,23.540000915527344,23.559999465942386,6500200.0,0.0012626551496845995,-1.962976044985386,3.833391613948687,72.08905619558422,63.72666633677474,-1.0572706125650946,-2.0232359323144067,-2.0628145081797165,-5.419374989966808,10.750289864406955,0.3999996185302699,0.5044750585978832,1.771500968933104,-0.2939774049207813,3.8369793427869894,0.7387617820061614,2.8042401558600467,-1.9934181786515452,92.11623905648759,26.08197613842532,1.0327391869269424,8,-1.0150012969970703,-1.600001335144043,-2.2375011444091797,-4.30000114440918,0.11999893188476562,1,-0.02480034173528811,1.7600050354195993,23.76000022888184,1.1505369287185083,23.88999938964844,-1.3333269755288104,22.059999465942386,-0.02480034173528811
9340,2003-08-13,23.170000076293945,23.85000038146973,23.03000068664551,23.79999923706055,6732300.0,-0.02606140459745565,1.2465700452798223,-2.739109522585411,66.50868521344223,65.18476136180016,-0.35376048399599114,-1.3088870445616294,-1.3436096768797015,-4.7120582305953995,11.854600953293957,0.8199996948242188,0.7379826217623773,1.0490001678466783,-1.0321423015549627,3.130142637248319,0.008428933145857798,2.0895714025474987,-1.1550756588820938,61.428603866467455,-8.285873897647377,1.0405712347008198,8,-0.3950004577636719,-0.9800004959106445,-1.517500400543213,-3.6800003051757812,0.75,2,0.022874436119996622,-1.962976044985386,23.790000915527344,1.7600050354195993,23.76000022888184,1.1505369287185083,23.88999938964844,0.022874436119996622
9341,2003-08-14,22.95000076293945,23.040000915527344,22.43000030517578,22.899999618530273,7330500.0,-0.00949500701899375,4.3043197027871996,-0.07936700161367356,62.197092880475196,65.52196082191125,-0.15999200001638414,-0.9435156789885717,-1.0191145756510913,-4.395236203530285,12.335593791480878,0.7399997711181641,0.8622649113956342,0.7060008049011195,-1.2566763205976983,2.6686779303999373,-0.2753377578482912,1.6873393676505302,-0.7385688330451501,33.548433143090364,-33.852751631107594,0.9813385627494097,8,-0.17500114440917613,-0.7600011825561488,-1.2975010871887172,-3.435000896453854,0.679998397827152,3,0.02309362795981862,1.2465700452798223,23.170000076293945,-1.962976044985386,23.790000915527344,1.7600050354195993,23.76000022888184,0.02309362795981862
9342,2003-08-15,22.979999542236328,23.0,22.75,23.0,2884300.0,0.0013071363093513089,23.99942780850658,-0.40000000000002844,64.23840724994696,65.52572287873329,-0.2105663728815692,-0.8941305809696232,-0.9514635284910113,-4.3293305955268835,13.251065554714733,0.25,0.9242089376901141,0.6564995765686028,-1.2892626479328797,2.6022618010700853,-0.3163815356821402,1.6293806888193458,-0.5917108511078268,35.48383921166166,-32.06707012761679,0.9728811122507421,8,-0.2049999237060547,-0.7899999618530273,-1.307499885559082,-3.2849998474121094,0.9200000762939453,4,0.02219322189038664,4.3043197027871996,22.95000076293945,1.2465700452798223,23.170000076293945,-1.962976044985386,23.790000915527344,0.02219322189038664
9343,2003-08-18,22.71999931335449,23.0,22.649999618530273,23.0,4503200.0,-0.011314196434337176,1.499996594028651,13.999713904253468,55.26801950925076,65.27104358851814,0.07976985082857269,-0.514821984181502,-0.6522048308455446,-3.9750819232479984,14.194546808073868,0.35000038146972656,0.9182254976299689,0.30399942398070934,-1.5230996755336292,2.131098523495048,-0.6095501257764617,1.2175489737378804,-0.2899990081787074,19.205229418637508,-44.32026334002989,0.9135495497571694,8,0.0550003051757848,-0.5299997329711879,-1.0474996566772425,-2.8099994659423793,1.2100009918212926,0,0.04533453863443082,23.99942780850658,22.979999542236328,4.3043197027871996,22.95000076293945,1.2465700452798223,23.170000076293945,0.04533453863443082
9344,2003-08-19,22.8799991607666,22.95000076293945,22.54999923706055,22.739999771118164,3047300.0,0.007042247017941872,1.857127287094203,-0.4999965940286447,54.51127415198269,64.39633862604833,0.06450901126785524,-0.5618631667583927,-0.7641524119698246,-4.0432572446079895,15.167790870131087,0.40000152587889914,0.8785808850862509,0.3739993095397942,-1.3504552873987805,2.098453906478369,-0.4882279889294914,1.2362266080090798,1.1000003814697266,31.69005855022699,-26.88183497485394,0.8622272984692867,8,0.05000019073486328,-0.6899995803833008,-0.9324994087219238,-2.969999313354492,0.4800014495849574,1,0.03802451359898784,1.499996594028651,22.71999931335449,23.99942780850658,22.979999542236328,4.3043197027871996,22.95000076293945,0.03802451359898784
9345,2003-08-20,23.0,23.04999923706055,22.729999542236328,22.79999923706055,2740800.0,0.005244792116914532,1.1333367241839438,1.4285831062670047,49.8964779602505,63.59455488696572,0.14471176055965174,-0.5701159193319327,-0.8595061433261115,-4.075232371040851,16.047357345917284,0.3199996948242223,0.842240007519024,0.4045001029968276,-1.2196268926838272,2.0286270986774824,-0.4075633948434998,1.216563600837155,0.9513995361328114,91.9355930326275,36.0922279408922,0.8120634978403265,8,0.2049999237060547,-0.8100004196166992,-1.0600004196166992,-3.0900001525878906,0.6000003814697301,2,0.03956521075704833,1.857127287094203,22.8799991607666,1.499996594028651,22.71999931335449,23.99942780850658,22.979999542236328,0.03956521075704833
9346,2003-08-21,22.5,23.07999992370605,22.450000762939453,23.0,5088900.0,-0.021739130434782594,-1.100002543137966,-2.49999046329326,45.55766161177123,60.313956123992256,0.7975616345098295,0.04397618706142836,-0.33919374939244307,-3.483152961084432,16.458549325268525,0.629999160766598,0.8793521514291562,-0.1664999008178718,-1.627649802447202,1.2946500008114583,-0.8970748516325351,0.5640750499967915,1.4233715301513676,7.936397407213465,-41.76422629668858,0.7305749508146647,8,0.7049999237060547,-0.3100004196166992,-0.5824999809265137,-2.5900001525878906,1.2299995422363281,3,0.06311111450195317,1.1333367241839438,23.0,1.857127287094203,22.8799991607666,1.499996594028651,22.71999931335449,0.06311111450195317
9347,2003-08-22,21.950000762939453,22.6299991607666,21.649999618530273,22.559999465942386,7953000.0,-0.024444410536024308,1.613338758694353,1.2199974060058665,44.220189971963755,57.16520719385195,1.1660554879488352,0.6684122456799102,0.2257903516653208,-2.8367911959037855,17.35092983230745,0.9799995422363281,0.8954288030542514,-0.7419991493225098,-2.128939797894674,0.6449414992496543,-1.4354694736085918,-0.04852882503642775,1.9144359365234394,20.979096530493617,-24.974770665618326,0.6934703242860827,8,0.8449993133544922,0.4349994659423828,-0.13000106811523438,-2.0400009155273438,1.5900001525878906,4,0.07653750976918738,-1.100002543137966,22.5,1.1333367241839438,23.0,1.857127287094203,22.8799991607666,0.07653750976918738
9348,2003-08-25,22.200000762939453,22.25,21.799999237060547,21.920000076293945,4139100.0,0.01138952124421344,1.3684302988018813,-0.4590184950674582,51.95313285803586,54.927882378568796,0.7504122664124822,0.5190578755587012,-0.0008526831151272063,-2.9923077607987807,18.291535690811457,0.4500007629394531,0.9471587044886647,-0.538999176025392,-1.777366585342186,0.699368233291402,-1.158182880683789,0.08018452863300496,1.5315697116674833,38.46161028207422,-11.99159989429343,0.6191837046583972,8,0.5499992370605469,0.1849994659423828,-0.43250083923339844,-2.2900009155273438,2.009998321533203,0,0.07657652239493551,1.613338758694353,21.950000762939453,-1.100002543137966,22.5,1.1333367241839438,23.0,0.07657652239493551
9349,2003-08-26,22.299999237060547,22.36000061035156,21.88999938964844,22.06999969482422,4326800.0,0.004504435616418112,1.6857036980523512,0.8214249221735547,54.76190295979804,53.62268435038611,0.4658155589662627,0.4541581054165462,-0.09970674670884705,-2.992449987033133,17.895074304249402,0.4700012207031179,0.713997824785789,-0.4465006828308091,-1.671594104548685,0.7785927388870668,-1.0590473936897453,0.16604602802812707,1.3066769861817882,45.45450907791062,-9.039149896467102,0.6125467108589372,8,0.06500053405761719,0.08500099182128906,-0.5324993133544922,-2.3899993896484375,1.9800014495849645,1,0.07309422080186989,1.3684302988018813,22.200000762939453,1.613338758694353,21.950000762939453,-1.100002543137966,22.5,0.07309422080186989
9350,2003-08-27,22.559999465942386,22.78000068664551,22.399999618530273,22.399999618530273,4304200.0,0.011659203487762504,-3.75001788141053,0.6956528950292892,54.940713846302295,52.81642001325579,0.12313619600123005,0.21793279130593035,-0.3555177444217321,-3.1575728831935734,17.239406211956975,0.4800014495849645,0.501943164102471,-0.19450044631957653,-1.4121336941555676,1.0231328015164145,-0.803317070237572,0.414316177598419,0.9292761610172242,63.63633938527408,6.118088860917844,0.608816623917996,8,-0.1949996948242223,-0.1649999618530309,-0.8199996948242223,-2.649999618530277,1.7000007629394531,2,0.035461044474619285,1.6857036980523512,22.299999237060547,1.3684302988018813,22.200000762939453,1.613338758694353,21.950000762939453,0.035461044474619285
9351,2003-08-28,22.350000381469727,22.709999084472656,22.290000915527344,22.60000038146973,4295400.0,-0.00930847027676951,-1.2702669264792306,-1.562501490117528,27.616272138988236,48.74729388981592,0.26717061427886435,0.3962679813154466,-0.13884752626141506,-2.872913322913412,15.787738662779176,0.4199981689453125,0.2726714994981343,-0.37149953842163086,-1.595733384187021,0.8527343073437592,-0.9836164613043259,0.24061738446106418,1.0289186849841236,61.94691161726112,9.345345572343646,0.6121169228826956,8,0.0149993896484375,0.044999122619628906,-0.6100006103515625,-2.440000534057617,1.7500000000000036,3,0.05592841067852383,-3.75001788141053,22.559999465942386,1.6857036980523512,22.299999237060547,1.3684302988018813,22.200000762939453,0.05592841067852383
9352,2003-08-29,22.420000076293945,22.60000038146973,22.059999465942386,22.15999984741211,4173500.0,0.0031319773436002674,-1.3478250052866978,-1.0400009155273289,30.177496427950743,45.9594579918937,0.12223563171508545,0.2982420622452935,-0.18542856654328688,-2.8677262145630777,14.369223304595844,0.5400009155273438,0.10799751606788988,-0.27399988174438406,-1.4994390655223562,0.9514393020335881,-0.8867194736333701,0.338719710144602,0.8551838232844915,63.26529817848452,14.864129016297532,0.6127195918889858,8,-0.05500030517578125,-0.025000572204589844,-0.6800003051757812,-2.510000228881836,2.2999992370605433,4,0.058429949218756994,-1.2702669264792306,22.350000381469727,-3.75001788141053,22.559999465942386,1.6857036980523512,22.299999237060547,0.058429949218756994
9353,2003-09-02,22.5,22.709999084472656,22.11000061035156,22.450000762939453,6850400.0,0.0035682392254157147,1.5531990877141872,0.19230458863661373,31.195302690420988,43.368794496164625,0.008657402035517237,0.22339502395963962,-0.2554268633582879,-2.865881995163228,13.636938812331733,0.5999984741210973,-0.011374163701869833,-0.18999996185302592,-1.4175264129698064,1.0375264892637546,-0.8037631874114162,0.4237632637053643,0.6776728427155483,68.53929453920414,24.60747788358435,0.6137632255583905,9,-0.13500022888183594,-0.034999847412109375,-0.940000057220459,-2.5900001525878906,1.6499996185302734,1,0.04622226291232634,-1.3478250052866978,22.420000076293945,-1.2702669264792306,22.350000381469727,-3.75001788141053,22.559999465942386,0.04622226291232634
9354,2003-09-03,22.690000534057614,22.70000076293945,22.38999938964844,22.5,6741300.0,0.008444468180338394,1.9523800873743522,3.800068665598464,41.999997456865245,42.49140777356626,-0.23594037740805263,0.09247954038339756,-0.44429502052110337,-2.9768927920350556,13.318255667318313,0.3100013732910085,-0.14915153223331146,-0.03449945449829528,-1.2183820642284644,1.1493831552318738,-0.6264407593633798,0.5574418503667893,0.39601191520681667,87.499999999999,43.890226461893874,0.5919413048650849,9,-0.3250007629394496,-0.1500005722045863,-1.2700009346008265,-2.7800006866455043,1.5199985504150426,2,0.06698979791267656,1.5531990877141872,22.5,-1.3478250052866978,22.420000076293945,-1.2702669264792306,22.350000381469727,0.06698979791267656
9355,2003-09-04,23.38999938964844,23.5,22.809999465942386,22.86000061035156,9658300.0,0.030850543812906972,-1.1904741721212844,2.7894594187623243,56.32182711069219,43.68742616233526,-0.9776057212482634,-0.5100169428947616,-1.1401621666550632,-3.592710181547144,13.791692979521864,0.8099994659423864,-0.18381546116171776,0.5869994163513219,-0.5516996917363919,1.7256985244390357,0.017649862307465014,1.1563489703951788,-1.7399997711181676,92.36107155866111,45.51731388321326,0.5693495540438565,9,-0.8149995803833043,-0.6149997711181676,-1.779999732971195,-3.4799995422363317,0.9000015258789027,3,0.03805050535362353,1.9523800873743522,22.690000534057614,1.5531990877141872,22.5,-1.3478250052866978,22.420000076293945,0.03805050535362353
9356,2003-09-05,23.29999923706055,23.540000915527344,23.04999923706055,23.38999938964844,5618500.0,-0.003847804828405521,1.512808474427094,-0.16981199976967584,54.51977340248648,44.83182432128222,-0.8517638191039332,-0.33977648094690593,-1.0376419007145898,-3.416919911827616,13.943058976310216,0.4900016784667933,-0.22855679201762769,0.4349992752075238,-0.6678294247361443,1.5378279751511919,-0.11641507476431201,0.9864136251793596,-1.6129996109008822,83.78368625692238,34.0363840084115,0.5514143499718341,9,-0.6299991607666051,-0.524999618530277,-1.5649991035461461,-3.389999389648441,1.1800003051757777,4,0.041201760654752784,-1.1904741721212844,23.38999938964844,1.9523800873743522,22.690000534057614,1.5531990877141872,22.5,0.041201760654752784
9357,2003-09-08,23.35000038146973,23.489999771118164,23.21999931335449,23.309999465942386,5213600.0,0.0021459719333229987,-1.4545359966707019,-0.44445386343406945,59.459481132129575,45.66586301840375,-0.7624727987323325,-0.4556696917722043,-1.0810537718942648,-3.382364308121293,12.462489104633384,0.2700004577636754,-0.2531196575589725,0.512000370025639,-0.5085381416227364,1.5325388816740144,0.0017311142014513337,1.0222696258498267,-1.5888807037353558,86.7132522021205,31.735149584455996,0.5102692558241871,9,-0.6350002288818395,-0.5750007629394567,-1.4450001716613805,-3.4400005340576207,1.039999008178711,0,0.03211991382215107,1.512808474427094,23.29999923706055,-1.1904741721212844,23.38999938964844,1.9523800873743522,22.690000534057614,0.03211991382215107
9358,2003-09-09,23.59000015258789,24.25,23.540000915527344,24.25,10260200.0,0.010278362620868453,1.151512874606248,-16.499618539004388,60.410578016479256,46.29349358025722,-0.876767415067846,-0.7473768556212619,-1.3089605637057495,-3.5339565863924776,11.16375591865321,0.8999996185302699,-0.20481141011162762,0.7605001449584954,-0.23009716186688323,1.751097451783874,0.2652014915458061,1.2557987983711847,-1.7577252253417974,64.51614887979188,6.319945629156543,0.49529865341268925,9,-0.4350004196166992,-0.6800003051757812,-1.684999942779541,-3.6800003051757812,0.3299999237060547,1,0.047901617357244186,-1.4545359966707019,23.35000038146973,1.512808474427094,23.29999923706055,-1.1904741721212844,23.38999938964844,0.047901617357244186
9359,2003-09-10,23.20000076293945,23.6200008392334,23.13999938964844,23.5,4910600.0,-0.01653240301508252,-1.2857103931844616,0.45454440366442755,52.71740426189161,46.04645918198937,-0.3863007622031809,-0.4256694308098403,-0.9011568908828558,-3.0609117881742414,9.558519151799464,0.4800014495849574,-0.10747235857295578,0.40000076293944886,-0.5012729757199068,1.3012745015988045,-0.050636106390228974,0.8506376322691267,-1.2226623313281202,27.08341335805779,-25.736045398347883,0.4506368693296776,9,-0.045001029968258166,-0.2900009155273402,-1.2900009155273402,-3.125000953674313,0.7999992370605504,2,0.04094822518749175,1.151512874606248,23.59000015258789,-1.4545359966707019,23.35000038146973,1.512808474427094,23.29999923706055,0.04094822518749175
9360,2003-09-11,23.70000076293945,23.82999992370605,23.399999618530273,23.440000534057614,5309800.0,0.021551723429195757,-1.5293982351522544,-0.8666696336609641,66.30437374117452,50.34513713778784,-0.7907405153270268,-0.931695768193002,-1.3733069621755902,-3.4742754857485174,8.750477447737763,0.6299991607666016,-0.05921107453324126,0.8735007286071728,-0.10171362865812128,1.8487150858724668,0.38589354997452574,1.3611079072398198,-1.5863026372248008,54.16675938494361,-4.151232613908782,0.4876071786326471,9,-0.5450010299682582,-0.7900009155273402,-1.7900009155273402,-3.41500091552734,0.44999885559082387,3,0.02151891582766141,-1.2857103931844616,23.20000076293945,1.151512874606248,23.59000015258789,-1.4545359966707019,23.35000038146973,0.02151891582766141
9361,2003-09-12,23.479999542236328,23.60000038146973,23.26000022888184,23.540000915527344,4965700.0,-0.009282751629575703,2.777773068282816,-0.230774309503723,72.83581307747137,55.08495009884569,-0.43984683798266744,-0.7061575746334796,-1.1525835800759445,-3.1686763802443636,8.65588230899913,0.4400005340576101,-0.03390501770531884,0.6269995689392083,-0.39024321572191667,1.6442423536003332,0.11837817660864758,1.135620961269769,-1.2381233040645583,30.630627534538235,-31.071639975733895,0.5086213923305622,9,-0.2999992370605469,-0.5299997329711914,-1.5699996948242188,-3.1649999618530273,0.7000007629394531,4,0.034497503793982975,-1.5293982351522544,23.70000076293945,-1.2857103931844616,23.20000076293945,1.151512874606248,23.59000015258789,0.034497503793982975
9362,2003-09-15,23.489999771118164,23.649999618530273,23.43000030517578,23.45000076293945,5007600.0,0.0004259041344463199,-4.499988079059676,-0.6666348782504248,70.73954254278499,59.478754526886135,-0.31525880936613504,-0.7125222095397099,-1.1585068117055926,-3.0889581553779024,8.57823853665539,0.2199993133544922,-0.02370993727691939,0.6114997863769531,-0.4439974558074553,1.6669970285613616,0.08375116528474891,1.1392484074691573,-1.1276361072367003,31.53154856003827,-31.742744947023812,0.5277486210922033,9,-0.1700000762939453,-0.5399999618530273,-1.544999599456787,-3.0699996948242188,0.25,0,0.04214558453659101,2.777773068282816,23.479999542236328,-1.5293982351522544,23.70000076293945,-1.2857103931844616,23.20000076293945,0.04214558453659101
9363,2003-09-16,23.75,23.79999923706055,23.649999618530273,23.649999618530273,5930800.0,0.011068549655820492,-1.9999809265865023,2.500071527347067,72.17126238464037,62.83111729663892,-0.4238747211842977,-0.9395732876446523,-1.4203513376629786,-3.257934897939734,8.703656997814878,0.30999946594238637,0.14347627655756057,0.8199999809265144,-0.30138997212013763,1.9413899339731664,0.2593050044031884,1.3806949574498404,-1.2743781559514247,88.4058171324007,21.932397261820967,0.5606949765233268,9,-0.2200002670288086,-0.8000001907348633,-1.4250001907348633,-2.869999885559082,0.14999961853027344,1,0.02694734272203969,-4.499988079059676,23.489999771118164,2.777773068282816,23.479999542236328,-1.5293982351522544,23.70000076293945,0.02694734272203969
9364,2003-09-17,23.75,23.899999618530273,23.649999618530273,23.70000076293945,4461000.0,0.0,-2.3332994252581254,0.4999904632932511,69.76744922872776,64.32507530975398,-0.2879861636946828,-0.9181259056817268,-1.4190098557412867,-3.16423094233129,9.023805603651569,0.25,0.3062224126680064,0.776499938964843,-0.40272845167623217,1.9557283296059182,0.18688574364430366,1.3661141342853824,-1.1679154665943408,76.56253725293838,9.32829936519316,0.589614195320538,9,-0.10000038146972656,-0.8000001907348633,-1.267500400543213,-2.6800003051757812,0.25,2,0.007157897949218839,-1.9999809265865023,23.75,-4.499988079059676,23.489999771118164,2.777773068282816,23.479999542236328,0.007157897949218839
9365,2003-09-18,23.90999984741211,23.96999931335449,23.65999984741211,23.65999984741211,6326400.0,0.006736835680509978,-1.479995727539034,5.000076295109128,76.35133350044107,66.75080420952672,-0.40953372875961236,-1.0608454022311093,-1.577393283522838,-3.2465283465050234,9.271028118795558,0.30999946594237926,0.47726450099764506,0.8909997940063477,-0.3605405372949839,2.1425401253076792,0.2652296283556801,1.5167699596570152,-1.22784038601079,91.54936009714099,22.66950628001335,0.6257701656506666,9,-0.21500015258789062,-0.9600000381469727,-1.4275002479553223,-2.760000228881836,0.28000068664550426,3,0.0037641218386552655,-2.3332994252581254,23.75,-1.9999809265865023,23.75,-4.499988079059676,23.489999771118164,0.0037641218386552655
9366,2003-09-19,23.920000076293945,24.020000457763672,23.649999618530273,23.940000534057614,7493300.0,0.0004182446234066717,3.1111134658585176,-0.08000183105467329,75.86205535780526,68.57331245682403,-0.36021889175541943,-1.0108342018427656,-1.5666071838020628,-3.183567638898708,9.97086658058925,0.37000083923339844,0.5967444172712177,0.8300000190734877,-0.45814819723725364,2.118148235384229,0.18592591091811883,1.4740741272288567,-1.1437701825767057,83.05078718520674,12.90468097526734,0.6440741081553703,9,-0.22500038146972656,-0.9700002670288086,-1.4375004768371582,-2.570000648498535,0.3299999237060547,4,0.009615365447438684,-1.479995727539034,23.90999984741211,-2.3332994252581254,23.75,-1.9999809265865023,23.75,0.009615365447438684
9367,2003-09-22,23.6299991607666,23.8799991607666,23.59000015258789,23.79999923706055,3400400.0,-0.012123784055283138,-1.3200097656995065,8.499809269503881,68.16717437261467,69.43515649639463,-0.029416779189663345,-0.620323003234283,-1.2690773314941417,-2.8186773225792585,10.483400004569157,0.3299999237060547,0.6062368198502988,0.45599918365478587,-0.7345494372636452,1.646547804573217,-0.13927512680442788,1.0512734941139996,-0.7653430606723965,9.3020883234861,-58.525469055590605,0.5952743104592149,9,-0.049999237060546875,-0.6799993515014648,-1.1474995613098145,-2.2799997329711914,0.9700012207031286,0,0.02327554650625463,3.1111134658585176,23.920000076293945,-1.479995727539034,23.90999984741211,-2.3332994252581254,23.75,0.02327554650625463
9368,2003-09-23,23.899999618530273,24.059999465942386,23.79999923706055,23.8700008392334,4919900.0,0.011426172973038495,-2.0587905306856435,-0.1764633284340638,68.96548837654265,71.2404991758003,-0.2802954859332907,-0.7973123002461051,-1.506979170195354,-3.0124160684686423,11.113460856453031,0.4300003051757848,0.6391485175086373,0.6409996986389146,-0.4983980918712412,1.7803974891490704,0.07130080338383848,1.2106985938939907,-0.9522228844417207,65.95742953959733,0.5927623528943116,0.5696988952550777,9,-0.2399997711181605,-0.9499998092651367,-1.4175000190734863,-2.510000228881836,0.7100009918212855,1,-0.006694554391877827,-1.3200097656995065,23.6299991607666,3.1111134658585176,23.920000076293945,-1.479995727539034,23.90999984741211,-0.006694554391877827
9369,2003-09-24,23.93000030517578,24.3700008392334,23.8700008392334,23.96999931335449,9402600.0,0.0012552588754959348,-5.250080467306431,-1.3333545269581726,60.71428571428566,70.61937828392377,-0.21887284747234048,-0.7367075257576019,-1.4767909645453514,-2.972072245572864,12.084117346379037,0.5,0.6533962345573485,0.5895003318786607,-0.49282599571113295,1.6718266594684543,0.048337168083762094,1.1306634956735593,-0.9040901751325414,43.58972477961584,-17.601642898593212,0.541163163794897,9,-0.11499977111816406,-0.9200000762939453,-1.4475007057189941,-2.5400009155273438,0.7999992370605469,2,-0.001253685176051511,-2.0587905306856435,23.899999618530273,-1.3200097656995065,23.6299991607666,3.1111134658585176,23.920000076293945,-0.001253685176051511
9370,2003-09-25,23.36000061035156,23.959999084472656,23.29999923706055,23.920000076293945,5729200.0,-0.023819460407651483,1.0625076368751436,14.000333794288682,51.000021616590224,68.19317923271474,0.332826123932481,-0.10930486160681596,-0.8532744054647772,-2.332731689308229,13.00531049365246,0.6599998474121058,0.6319588669644958,-0.020499420166018467,-1.0385980575581257,0.9975992172260888,-0.5295487388620721,0.48854989853003516,-0.22656322357310543,5.607596583889591,-50.54793828192077,0.5090493186960531,9,0.4749994277954137,-0.350000381469723,-0.8000011444091761,-1.4200010299682582,1.639999389648441,3,0.02739723343007272,-5.250080467306431,23.93000030517578,-2.0587905306856435,23.899999618530273,-1.3200097656995065,23.6299991607666,0.02739723343007272
9371,2003-09-26,23.60000038146973,23.84000015258789,22.920000076293945,23.04999923706055,7932800.0,0.010273962536277548,-1.271606624390982,-0.9821458373779318,53.91849229886156,66.32417365005658,0.12475823583583434,-0.2644127818441184,-1.015555167482436,-2.5075182281606594,13.850760165858514,0.9200000762939453,0.6789608482011005,0.1570003509521527,-0.7411402834246275,1.0551409853289329,-0.2920699662362374,0.6060706681405428,0.7700004577636683,46.89654809541498,-5.170835292509828,0.44907031718839063,9,0.04500007629394176,-0.5900001525878942,-0.9025006294250524,-1.4100008010864293,1.789999008178711,4,0.025000006061489,1.0625076368751436,23.36000061035156,-5.250080467306431,23.93000030517578,-2.0587905306856435,23.899999618530273,0.025000006061489
9372,2003-09-29,23.729999542236328,23.75,23.29999923706055,23.5,5132500.0,0.005508438926495662,2.333333333333307,0.41818011575848163,52.27271601329693,64.11322405324064,0.036188865270670334,-0.3069768931915604,-1.093736436626564,-2.5630622610501703,14.422138728680151,0.4500007629394496,0.631307490589073,0.22149953842163228,-0.5437529110369113,0.9867519878801758,-0.1611266863076395,0.604125763150904,0.6110012817382824,55.86200274131894,5.147504036283166,0.38262622472927166,9,-0.08499908447265625,-0.7199993133544922,-1.0324997901916504,-1.5399999618530273,2.380001068115231,0,0.02191320976800437,-1.271606624390982,23.60000038146973,1.0625076368751436,23.36000061035156,-5.250080467306431,23.93000030517578,0.02191320976800437
9373,2003-09-30,23.540000915527344,23.90999984741211,23.26000022888184,23.729999542236328,4417000.0,-0.008006684802956299,1.3636382552243955,-0.8260826298243578,55.90277823769005,62.572705054236444,0.21597897423790613,-0.036964276903091786,-0.8362956740238765,-2.2967220649703535,15.27985994396303,0.6499996185302699,0.5736545921689071,-0.020499134063719282,-0.6207611266339264,0.5797628585064878,-0.32063013034882104,0.2796318622213825,0.7725798934936527,42.75865606970632,-10.492888682145477,0.3001309962851032,9,0.10499954223632812,-0.4550008773803711,-0.9500007629394531,-1.350001335144043,2.6099987030029297,1,0.04502971217996832,2.333333333333307,23.729999542236328,-1.271606624390982,23.60000038146973,1.0625076368751436,23.36000061035156,0.04502971217996832
9374,2003-10-01,24.209999084472656,24.29999923706055,23.71999931335449,23.75,6430900.0,0.02846211312181257,-1.2307669735538977,-2.4210653121047243,58.36063031321804,60.573738033433884,-0.4267876017953114,-0.6189849471769371,-1.4364456929870322,-2.8909767810476694,16.391429330284463,0.7599983215332067,0.54656276070898,0.5734991073608384,0.0584511292592822,1.0885470854623946,0.3159751183100603,0.8310230964116165,-1.289999008178711,93.47824584633095,38.67596378572364,0.2575239890507779,10,-0.5649986267089844,-1.0799989700317383,-1.6424989700317383,-2.0199995040893555,1.7700004577636719,2,0.01652216195809153,1.3636382552243955,23.540000915527344,2.333333333333307,23.729999542236328,-1.271606624390982,23.60000038146973,0.01652216195809153
9375,2003-10-02,24.28000068664551,24.75,24.26000022888184,24.3700008392334,5702600.0,0.002891433491121198,-6.538396079697532,-0.195652895029266,63.79312499383401,59.23274577077042,-0.4903507473906572,-0.6523368113547328,-1.438536505589564,-2.8953956033869908,16.993372823938873,0.5400009155273438,0.4922823791097066,0.5990006446838407,0.0233949679052472,1.1746063214624343,0.31119780629454397,0.8868034830731375,-1.3324006271362343,74.31697634158029,15.777314964730337,0.28780283838929605,10,-0.4450006484985387,-0.87500095367432,-1.9050006866455114,-2.0900011062622106,1.7299995422363281,3,0.01853372499442818,-1.2307669735538977,24.209999084472656,1.3636382552243955,23.540000915527344,2.333333333333307,23.729999542236328,0.01853372499442818
9376,2003-10-03,24.26000022888184,24.770000457763672,24.07999992370605,24.28000068664551,6266900.0,-0.000823742059227861,-2.63157155046919,0.2222269317170435,63.230249108920766,58.68419851924888,-0.46606059411594813,-0.5868141463508039,-1.345266589266643,-2.808943507858441,17.45064477547095,0.6900005340576207,0.4531876750728898,0.5310001373291051,-0.07036296514241513,1.1323632398006254,0.23031858609334677,0.8316816885648635,-1.240304171752932,66.22515552467885,4.092795354042487,0.30068155123575974,10,-0.4149999618530309,-0.8450002670288121,-1.8800005912780797,-2.0700006484985387,1.7399997711181605,4,0.03050287568576282,-6.538396079697532,24.28000068664551,-1.2307669735538977,24.209999084472656,1.3636382552243955,23.540000915527344,0.03050287568576282
9377,2003-10-06,24.10000038146973,24.21999931335449,23.979999542236328,24.149999618530273,4453700.0,-0.00659521211469849,1.5263316401309623,2.4999046347509193,56.2277659784599,57.26889603057302,-0.25968893473423904,-0.3876186496434535,-1.1239515092593315,-2.58737824113042,17.86294709155434,0.28000068664551137,0.3737771614343579,0.3335002899169943,-0.2618596533447395,0.9288602331787281,0.03582031828612742,0.6311802615478612,-0.9752860603027358,55.62914074588702,-3.0484494028840388,0.29767997163086735,10,-0.2550001144409215,-0.6850004196167028,-1.7200007438659703,-1.9100008010864293,2.0,0,0.05352692895268918,-2.63157155046919,24.26000022888184,-6.538396079697532,24.28000068664551,-1.2307669735538977,24.209999084472656,0.05352692895268918
9378,2003-10-07,24.71999931335449,24.8700008392334,24.34000015258789,24.68000030517578,8097900.0,0.025726096351495142,2.1176322093134146,-0.7999923704890375,64.13993828639931,57.6495240941412,-0.8394117443198112,-0.9682636459824074,-1.6683637438847896,-3.1422201664272578,17.659805424778614,0.7700004577636683,0.3102085203422398,0.8969992637634228,0.1718397419958393,1.6221587855310062,0.5344195028796328,1.2595790246472127,-1.4965678239916933,86.95640636091605,29.27951867606832,0.3625797608837914,10,-0.8249988555908168,-1.2299985885620082,-2.339999675750729,-2.529999732971188,1.5200004577636754,1,0.05622982749219374,1.5263316401309623,24.10000038146973,-2.63157155046919,24.26000022888184,-6.538396079697532,24.28000068664551,0.05622982749219374
9379,2003-10-08,24.149999618530273,24.940000534057614,24.059999465942386,24.940000534057614,8898200.0,-0.023058240722372725,1.2278482235120305,-19.750512612657236,53.124998447794994,57.88563263094172,-0.26253129561377264,-0.3409225074313298,-1.05653409420092,-2.5084391279541762,17.931062010220767,0.8800010681152273,0.2775689581892742,0.2794996261596694,-0.3966338537617169,0.9556331060810557,-0.058567113801021975,0.6175663661203608,-0.7948425811778286,17.708322985315483,-34.20985862280837,0.33806673996069275,10,-0.2199993133544922,-0.4849996566772461,-1.734999656677246,-1.9600000381469727,1.9200000762939453,2,0.08281573629779282,2.1176322093134146,24.71999931335449,1.5263316401309623,24.10000038146973,-2.63157155046919,24.26000022888184,0.08281573629779282
9380,2003-10-09,24.209999084472656,24.59000015258789,24.10000038146973,24.45000076293945,6985000.0,0.0024844499747462834,-1.1304380276317492,0.303799240924408,53.72749609091342,57.86441083005859,-0.21152255161818445,-0.38025080176628023,-1.0812034434678282,-2.497912652196664,17.968800579368466,0.4899997711181605,0.22100637203675433,0.3139991760253906,-0.3734335804317297,1.001431932482511,-0.029717202203169535,0.6577155542539508,-0.6963576974496952,23.95826089720801,-23.029537413629317,0.34371637822855966,10,-0.10999870300292969,-0.33499908447265625,-1.7574992179870605,-2.0199995040893555,1.470001220703125,3,0.073110306678982,1.2278482235120305,24.149999618530273,2.1176322093134146,24.71999931335449,1.5263316401309623,24.10000038146973,0.073110306678982
9381,2003-10-10,24.290000915527344,24.5,23.90999984741211,24.399999618530273,5703900.0,0.003304495418424036,2.8064591549815727,0.4583247238337507,58.96741905037839,58.60826672306765,-0.20490246369307386,-0.41788302068594874,-1.1438822506561053,-2.4868871061814772,18.113987060051777,0.5900001525878906,0.2049440522203838,0.35350093841552876,-0.3261357140833674,1.033137590914425,0.013682612166082464,0.6933192646649751,-0.6337236138009175,36.89328298923936,-14.247590775661351,0.3398183262494474,10,-0.1900005340576172,-0.3600006103515625,-1.6150012016296387,-2.100001335144043,0.7099990844726562,4,0.07081100240943128,-1.1304380276317492,24.209999084472656,1.2278482235120305,24.149999618530273,2.1176322093134146,24.71999931335449,0.07081100240943128
9382,2003-10-13,24.479999542236328,24.489999771118164,24.239999771118164,24.36000061035156,2887100.0,0.00782209220039709,2.571444141689373,-1.0909122435886645,58.05556217830017,58.847464938691,-0.3099165646769073,-0.5585475298066136,-1.3127033432718704,-2.5894178728535877,18.203803945636825,0.25,0.2700523126727745,0.49399957656860494,-0.19288166931434603,1.180880822451556,0.15055895362712945,0.8374401995100804,-0.6953499172767827,55.33973930450357,5.822188345556327,0.343440622941476,10,-0.149999618530277,-0.5499992370605469,-1.7574996948242188,-2.2899999618530273,0.22000122070312145,0,0.062091523128550374,2.8064591549815727,24.290000915527344,-1.1304380276317492,24.209999084472656,1.2278482235120305,24.149999618530273,0.062091523128550374
9383,2003-10-14,24.38999938964844,24.459999084472656,24.209999084472656,24.29999923706055,3653100.0,-0.0036764768901488276,1.1739173701757095,0.750007947356687,56.28414731001021,58.61674460500124,-0.09684905936212118,-0.44073873223955573,-1.18956206179816,-2.4147786576614187,18.084120629356043,0.2700004577636719,0.3101938365057677,0.37199945449829386,-0.3280933751489137,1.0720922841455014,0.021953039674688313,0.7220458693218994,-0.48981467377909027,46.60186623754488,-3.5140962280245134,0.3500464148236039,10,0.03500080108642223,-0.4599990844726598,-1.644999504089359,-2.1999998092651403,0.2600002288818324,1,0.07011074352658841,2.571444141689373,24.479999542236328,2.8064591549815727,24.290000915527344,-1.1304380276317492,24.209999084472656,0.07011074352658841
9384,2003-10-15,23.920000076293945,24.5,23.8700008392334,24.489999771118164,6484100.0,-0.019270165031409214,1.1355898231661978,-6.3333192048488955,57.86517064629736,57.95808301083049,0.3661974302425435,0.044954409800482154,-0.6725017625795857,-1.8668041647357185,17.587622353742923,0.6299991607666016,0.3407519792288056,-0.10649986267089773,-0.7969539259143623,0.5839542005725669,-0.45172689429263,0.23872716895083457,1.0200004577636683,6.944345103275079,-46.78568146682815,0.34522703162173196,10,0.4850006103515625,0.010000228881835938,-0.8875002861022949,-1.5950002670288086,0.7600002288818359,2,0.09698995348764528,1.1739173701757095,24.38999938964844,2.571444141689373,24.479999542236328,2.8064591549815727,24.290000915527344,0.09698995348764528
9385,2003-10-16,24.0,24.190000534057614,23.79999923706055,24.06999969482422,4880200.0,0.0033444784051375187,1.516126253614729,0.12280654789789991,55.88235459113403,57.14165028663197,0.27077768861772,-0.029468057433319927,-0.6977379631007992,-1.8670930988228065,16.924702386842583,0.3900012969970632,0.3798091801218,-0.030999946594238992,-0.7194271912223584,0.6574272980338804,-0.3752135689083005,0.3132136757198225,0.9186005401611297,28.571506422307962,-24.94792968040236,0.34421362231406005,10,0.36999988555908203,-0.06999969482421875,-0.9675002098083496,-1.6750001907348633,0.9699993133544886,3,0.08624998728434252,1.1355898231661978,23.920000076293945,1.1739173701757095,24.38999938964844,2.571444141689373,24.479999542236328,0.08624998728434252
9386,2003-10-17,24.149999618530273,24.170000076293945,23.81999969482422,24.04999923706055,4468800.0,0.006249984105427986,3.999959128622226,-1.4285831062669792,56.140358704630025,57.131938367317545,0.11570072581061908,-0.17007292804010632,-0.7978388341196094,-1.9435241447792855,16.158589719547543,0.35000038146972656,0.3643879934772478,0.10749969482422017,-0.5808044452931007,0.795803834941541,-0.2366523752344385,0.45165176488287884,0.7238568695068324,49.999999999999744,-3.08997353173109,0.3441520700586598,10,0.2200002670288086,-0.2199993133544922,-1.117499828338623,-1.8249998092651367,1.4899997711181676,4,0.06335406670033805,1.516126253614729,24.0,1.1355898231661978,23.920000076293945,1.1739173701757095,24.38999938964844,0.06335406670033805
9387,2003-10-20,24.18000030517578,24.209999084472656,24.04999923706055,24.10000038146973,3551300.0,0.0012422644769936042,1.285753211896569,0.7999961853172791,59.815946612933246,56.651494848043534,0.10978666089848232,-0.16522751522835577,-0.8355587517258733,-1.9003122943222728,15.507648337694505,0.15999984741210582,0.3253051227653039,0.11000032424926687,-0.5523712858281726,0.7723719343267064,-0.22118548078945466,0.4411861292879884,0.6509018928222616,54.28580770676976,-0.10642237562275625,0.33118580503872,10,0.18999958038330078,-0.25,-1.1150002479553223,-1.8550004959106445,1.5799999237060582,0,0.03391231118589744,3.999959128622226,24.149999618530273,1.516126253614729,24.0,1.1355898231661978,23.920000076293945,0.03391231118589744
9388,2003-10-21,23.739999771118164,24.149999618530273,23.520000457763672,24.020000457763672,5718700.0,-0.018196878763621638,1.3333345107111951,-3.500011920940479,42.24423751080356,55.44252141060005,0.44271098706667544,0.276339712333197,-0.40435854440996977,-1.3951417149221754,14.604704961891427,0.6599998474121094,0.27641539712850616,-0.32200021743774343,-0.9967659435544896,0.3527655086790027,-0.6593830804961165,0.015382645620629631,1.0496663084423794,22.448920011989053,-25.883883176339012,0.33738286305837345,10,0.3150005340576172,0.1900005340576172,-0.6050000190734863,-1.4149999618530273,1.649999618530277,1,0.040438121359597234,1.285753211896569,24.18000030517578,3.999959128622226,24.149999618530273,1.516126253614729,24.0,0.040438121359597234
9389,2003-10-22,23.899999618530273,24.21999931335449,23.59000015258789,23.899999618530273,8938600.0,0.006739673502725196,-1.0322588584191015,-0.0,43.91023720822744,54.351714868079384,0.2721374448049403,0.12013650980789947,-0.5724481098003338,-1.491093923013736,13.18342462644636,0.629999160766598,0.26763058240434745,-0.16050033569336009,-0.8366336035971713,0.5156329322104511,-0.4985669696452639,0.17756629825854375,0.8134865237224567,54.28568314527781,8.85802050248379,0.33806663395190556,10,0.1100006103515625,0.030000686645507812,-0.6599998474121094,-1.5749998092651367,1.7299995422363281,2,0.03138075363894588,1.3333345107111951,23.739999771118164,1.285753211896569,24.18000030517578,3.999959128622226,24.149999618530273,0.03138075363894588
9390,2003-10-23,24.0,24.149999618530273,23.60000038146973,23.60000038146973,6996900.0,0.004184116446269481,-1.7499988079059987,100.0,45.93749497085623,52.90394552591025,0.15557658955407305,0.07435383719175448,-0.659555450402344,-1.530126081003111,12.891526402404091,0.5499992370605433,0.17238028898847446,-0.09249992370605398,-0.684369910069222,0.49937006265711403,-0.38843491688763976,0.2034350694755318,0.641877001183385,68.57147528208405,24.70983531184106,0.29593499318158406,10,0.010000228881835938,-0.06999969482421875,-0.7000002861022949,-1.6750001907348633,2.35000038146973,3,0.02833334604899096,-1.0322588584191015,23.899999618530273,1.3333345107111951,23.739999771118164,1.285753211896569,24.18000030517578,0.02833334604899096
9391,2003-10-24,24.190000534057614,24.190000534057614,23.6200008392334,23.79999923706055,4622800.0,0.00791668891906716,1.9230656370279067,0.9750041723291042,51.39319141397728,52.16368210765215,-0.055988539115826796,-0.07291754556458585,-0.8270969737076541,-1.654560494654632,13.248135317941252,0.5699996948242152,0.1655435657471287,0.06800060272216513,-0.4775109282499166,0.6135121336942468,-0.20475516276387395,0.3407563682082042,0.3845638745205875,95.71445309413323,51.13784780743342,0.27275576548604064,10,-0.1800003051757777,-0.2600002288818324,-0.8675007820129359,-1.865000724792477,2.2899990081787145,4,0.0322446780519372,-1.7499988079059987,24.0,-1.0322588584191015,23.899999618530273,1.3333345107111951,23.739999771118164,0.0322446780519372
9392,2003-10-27,24.25,24.489999771118164,24.10000038146973,24.170000076293945,4972500.0,0.002480341654309326,-2.545460062595992,0.20512732732439376,41.19851498268747,50.48750073794962,-0.16991256033040614,-0.0969321917421837,-0.8644442719919958,-1.6526097937672475,13.607412499195037,0.38999938964843395,0.15213824065170556,0.1020000457763679,-0.41359223158041303,0.6175923231331488,-0.15579609290202256,0.35979618445475836,0.26129057152932944,75.25773804022738,34.55303916428817,0.2577961386783907,10,-0.23999977111816406,-0.31999969482421875,-0.9275002479553223,-1.9250001907348633,2.2099990844726562,0,0.05731956245972958,1.9230656370279067,24.190000534057614,-1.7499988079059987,24.0,-1.0322588584191015,23.899999618530273,0.05731956245972958
9393,2003-10-28,24.60000038146973,24.60000038146973,24.01000022888184,24.5,6690700.0,0.01443300542143211,10.79995803848931,1.2500059604702063,59.183686179745415,50.6340024638883,-0.5442224312375679,-0.3830895453874241,-1.1788765453009518,-1.9664173481689282,13.804400356875323,0.5900001525878906,0.11728529158511591,0.3990004539489789,-0.06918298851046245,0.8671838964084202,0.1649087327192582,0.6330921751786995,-1.0799999237060582,100.0,54.05714962552297,0.23409172122972088,10,-0.5399999618530309,-0.6700000762939489,-1.3350005149841344,-2.2750005722045934,1.9599990844726562,1,0.047154464610736024,-2.545460062595992,24.25,1.9230656370279067,24.190000534057614,-1.7499988079059987,24.0,0.047154464610736024
9394,2003-10-29,24.61000061035156,24.63999938964844,24.26000022888184,24.63999938964844,5867100.0,0.0004065133628763373,24.334308240075384,-0.29998664861056223,58.33335982426966,50.90633637868115,-0.4984727980652046,-0.3811267211216638,-1.1576171876052719,-1.936765426081184,13.446358202155285,0.37999916076660156,0.07118879960760438,0.38900060653686097,-0.11370371331990015,0.8917049263936221,0.1376484466084804,0.6403527664652415,-1.0684001541137675,97.11549923981012,46.39273303521669,0.25135215992838117,10,-0.5300006866455043,-0.6800003051757777,-1.305000782012936,-2.2850008010864222,1.3799991607666051,2,0.03169438276928749,10.79995803848931,24.60000038146973,-2.545460062595992,24.25,1.9230656370279067,24.190000534057614,0.03169438276928749
9395,2003-10-30,24.729999542236328,24.76000022888184,24.5,24.61000061035156,3854000.0,0.004876023116971995,1.888886534141408,-4.0001271617489165,59.01637037604494,51.22589323106058,-0.5632649093547819,-0.4908504663731108,-1.2481862074683292,-2.0287855693892674,12.548570502857629,0.2600002288818395,0.039764200213664225,0.48649959564209055,-0.06521634170819368,1.0382155329923748,0.2106416269669502,0.7623575643172309,-1.1444631286621103,97.36835941159906,43.04163854082606,0.2758579686751417,10,-0.5899991989135742,-0.7999992370605469,-1.3174991607666016,-2.344999313354492,0.8900012969970703,3,0.036393030133023974,24.334308240075384,24.61000061035156,10.79995803848931,24.60000038146973,-2.545460062595992,24.25,0.036393030133023974
9396,2003-10-31,25.0,25.07999992370605,24.739999771118164,24.790000915527344,7744100.0,0.010917932177982426,-1.19353965421766,1.7500079473566574,60.31746752588165,51.28161777694375,-0.7822778782508983,-0.7405371977972486,-1.4688935827190974,-2.268474127473027,12.180469081445354,0.350000381469723,0.044956575837758805,0.7195000648498535,0.07215815613884402,1.366841973560863,0.39582911049435054,1.0431710192053565,-1.3439957575073258,92.52336948383952,36.74163114643255,0.32367095435550397,10,-0.6999998092651367,-1.0,-1.5774998664855957,-2.614999771118164,0.4200000762939453,4,0.05400001525878917,1.888886534141408,24.729999542236328,24.334308240075384,24.61000061035156,10.79995803848931,24.60000038146973,0.05400001525878917
9397,2003-11-03,25.38999938964844,25.65999984741211,25.21999931335449,25.3700008392334,7350300.0,0.015599975585937731,-1.7499895692393501,0.09523160762944471,67.73049837266616,54.113424539372915,-1.0980617607507455,-1.0845429658535188,-1.7863209142848326,-2.6252667377954744,12.319404608538576,0.6599998474121094,0.06799346881999213,1.0449995040893576,0.2364011162636679,1.8535978919150473,0.6407003101765127,1.4492986980022025,-1.620075492658696,83.63633210993284,25.59072480119866,0.4042991939128442,11,-0.764999389648441,-0.9299993515014684,-2.062499046325687,-3.004999160766605,0.15999984741210938,0,0.04293029455653641,-1.19353965421766,25.0,1.888886534141408,24.729999542236328,24.334308240075384,24.61000061035156,0.04293029455653641
9398,2003-11-04,26.11000061035156,26.20000076293945,25.29999923706055,25.5,10074300.0,0.02835766987047128,1.278482235120286,30.502241297085487,85.66774252670751,58.75314735253737,-1.6165182311212511,-1.7866730865484435,-2.431946801462555,-3.304982513602468,11.86559179319206,0.9000015258788991,0.10191772790167164,1.695500659942624,0.5731256655517072,2.817875654333541,1.1343131627471656,2.2566881571380826,-2.151069118319576,95.36081815402129,29.576811751580706,0.5611874971954586,11,-1.210000038146969,-1.3800001144409144,-2.782500267028805,-3.725000381469723,-0.3100013732910085,1,0.013404766983511118,-1.7499895692393501,25.38999938964844,-1.19353965421766,25.0,1.888886534141408,24.729999542236328,0.013404766983511118
9399,2003-11-05,26.149999618530273,26.60000038146973,25.79999923706055,26.11000061035156,7599700.0,0.001531942062186653,-1.4242394467547965,0.0655720789453998,85.47853351991354,63.14659608021039,-1.4570108002743076,-1.7593577928917483,-2.39879596880467,-3.315870215665498,12.089921486881195,0.8000011444091797,0.12776581245684682,1.6354996681213372,0.28014417731752417,2.99085515892515,0.9578219227194325,2.313177413523242,-1.9221398139893928,78.57139613353242,7.746471598445581,0.6776777454019061,11,-1.039999008178711,-1.0899991989135742,-2.784999370574951,-3.5699987411499023,-0.3699989318847621,2,0.015678770684248056,1.278482235120286,26.11000061035156,-1.7499895692393501,25.38999938964844,-1.19353965421766,25.0,0.015678770684248056
9400,2003-11-06,25.979999542236328,26.20000076293945,25.78000068664551,26.149999618530273,8072500.0,-0.006500959035329434,2.1110844241623927,-4.250107291020556,79.99998749280054,66.32512897785742,-1.0913817598573274,-1.5283120550210043,-2.1644951430221084,-3.1174518316768456,12.308009170385683,0.4200000762939382,0.2618461760289428,1.3769995689392083,-0.11853896113254336,2.87253809901096,0.6292303039033307,2.124768833975086,-1.4200400569254086,66.66663248480262,-6.511913575236079,0.7477692650358762,11,-0.6749992370605433,-0.9199991226196289,-2.592499256134033,-3.399998664855957,-0.5599994659423828,3,0.0003849202870684909,-1.4242394467547965,26.149999618530273,1.278482235120286,26.11000061035156,-1.7499895692393501,25.38999938964844,0.0003849202870684909
9401,2003-11-07,26.01000022888184,26.78000068664551,25.989999771118164,26.729999542236328,13722000.0,0.0011547608612054727,-1.0789491516065737,4.235288177809671,79.99998749280056,70.63640370120332,-0.9343194673324291,-1.499740214362344,-2.1217507935012847,-3.1161761531535532,13.11442290767646,0.8000011444091832,0.3934588331601603,1.321000289916995,-0.29195907120956477,2.933959651043555,0.5145206093537169,2.127479970480273,-1.164435018108687,50.64103974862167,-23.89758916190805,0.8064796805632798,11,-0.6149997711181641,-0.8599996566772496,-2.3900003433227575,-3.2399997711181676,-1.130001068115238,4,-0.014994209389332491,2.1110844241623927,25.979999542236328,-1.4242394467547965,26.149999618530273,1.278482235120286,26.11000061035156,-0.014994209389332491
9402,2003-11-10,26.0,26.3799991607666,25.899999618530273,26.09000015258789,7040800.0,-0.0003844763088750591,-2.310331219910026,0.12500033113723183,93.12976154509738,74.40818985290909,-0.7263608616400177,-1.4440645993852215,-2.0398785315647743,-3.066816286890141,13.881837257873942,0.4799995422363281,0.5241516904011192,1.2350000381469712,-0.4767119366831025,2.946712012977045,0.37914405073193436,2.090856025562008,-0.844925113087271,47.29730252195036,-32.43282844245989,0.8558559874150369,11,-0.4799995422363246,-0.8499994277954102,-2.369999885559082,-3.2100000381469727,-1.5,0,-0.022307689373309847,-1.0789491516065737,26.01000022888184,2.1110844241623927,25.979999542236328,-1.4242394467547965,26.149999618530273,-0.022307689373309847
9403,2003-11-11,26.10000038146973,26.11000061035156,25.809999465942386,26.01000022888184,6605600.0,0.0038461685180666283,4.454535996671404,-1.0,92.96874185093174,78.25656563364933,-0.6606885786156838,-1.4855524971727156,-2.067942052411219,-3.1338208510748586,14.670125900298364,0.3000011444091726,0.635098334088191,1.2495003700256397,-0.5518263617450785,3.050827101796358,0.34883700414027885,2.1501637359110006,-0.6849373665997547,31.999969482421875,-48.84407422738734,0.9006633658853598,11,-0.4600000381469762,-0.9499998092651403,-2.470000267028812,-3.3100004196167028,-1.2900009155273438,1,-0.021072840473966625,-2.310331219910026,26.0,-1.0789491516065737,26.01000022888184,2.1110844241623927,25.979999542236328,-0.021072840473966625
9404,2003-11-12,26.239999771118164,26.479999542236328,25.920000076293945,25.95000076293945,6355000.0,0.005363961210814061,-2.199993460526101,3.222205738990418,93.07691235514228,82.04107029799347,-0.6092235761979339,-1.5208040353115777,-2.1390198162913734,-3.245263861907084,16.322286524156564,0.5599994659423828,0.7940921743386333,1.273499774932862,-0.5737431206696897,3.1207426705354138,0.34987832713158795,2.197121222734136,-0.6065467287641013,45.99990844726527,-34.893029411547104,0.9236214478012754,11,-0.4799995422363281,-1.0899991989135742,-2.547499179840088,-3.3999996185302734,-1.9400005340576136,2,-0.01676831318199601,4.454535996671404,26.10000038146973,-2.310331219910026,26.0,-1.0789491516065737,26.01000022888184,-0.01676831318199601
9405,2003-11-13,26.06999969482422,26.290000915527344,25.96999931335449,26.239999771118164,5809200.0,-0.006478661500640026,1.3703614747208142,-0.5862091645126636,86.43409334032194,84.94291761070906,-0.2560852342326534,-1.251962129545312,-1.9232190232239148,-3.049960780308645,18.200672667507757,0.3200016021728551,0.8792038928649326,0.9999997138977044,-0.8511904809640605,2.851189908759469,0.07440461646682195,1.9255948113285868,-0.2600002288818324,26.804113575585603,-50.05709571198096,0.9255950974308829,11,-0.06999969482421875,-0.9199991226196289,-2.2724995613098145,-3.1249990463256836,-0.9099998474121094,3,-0.011123859285517401,-2.199993460526101,26.239999771118164,4.454535996671404,26.10000038146973,-2.310331219910026,26.0,-0.011123859285517401
9406,2003-11-14,25.68000030517578,26.09000015258789,25.51000022888184,26.0,4395400.0,-0.014959700583574098,1.3199996948242045,1.882350301248752,74.5704532673342,85.70291259900553,0.2687812693125302,-0.7815313227205749,-1.4881050144024215,-2.632038843925521,19.761931042812446,0.5799999237060511,0.9680225590191611,0.5335002899169936,-1.2837535102233844,2.3507540900573716,-0.3751266101531954,1.4421271899871826,1.1000003814697301,17.52579346742432,-57.07878069812632,0.9086269000701888,11,0.35999965667724965,-0.5299997329711914,-1.692500114440918,-2.6599998474121094,-0.3999996185302699,4,-0.010124619384425548,1.3703614747208142,26.06999969482422,-2.199993460526101,26.239999771118164,4.454535996671404,26.10000038146973,-0.010124619384425548
9407,2003-11-17,25.0,25.770000457763672,24.739999771118164,25.670000076293945,6134600.0,-0.02647976234792826,1.3678153863692668,2.0937522351763107,56.17283405535898,82.42570054663346,0.9919572827500005,-0.03894563325535927,-0.7715735202421925,-1.9311398024753466,20.762856555530163,1.0300006866455078,1.0383664621116964,-0.1875,-1.949088673955945,1.574088673955945,-1.0682943369779743,0.6932943369779743,1.754600677490238,14.942543855322107,-54.117801695704536,0.8807943369779726,11,0.7600002288818359,0.15000057220458984,-0.9849996566772461,-1.744999885559082,-1.0400009155273438,0,-0.004800033569335893,1.3199996948242045,25.68000030517578,1.3703614747208142,26.06999969482422,-2.199993460526101,26.239999771118164,-0.004800033569335893
9408,2003-11-18,24.70000076293945,25.270000457763672,24.65999984741211,25.04999923706055,5886900.0,-0.01199996948242199,-1.837210127570483,0.5223857227854225,51.27479013754528,78.62528461525922,1.1967673574706446,0.3548557144621718,-0.4455130112471757,-1.6104967712908191,21.64955169268005,0.6100006103515625,1.0827532122858905,-0.5354992866516142,-2.1794030561046327,1.1084044828014044,-1.3574511713781234,0.2864525980748951,1.974015878295905,2.1978528700359816,-60.698280601281546,0.8219518847265093,11,1.019999504089359,0.44999980926514027,-0.5700006484985316,-1.4450006484985316,-0.610000610351559,1,-0.0080971966300315,1.3678153863692668,25.0,1.3199996948242045,25.68000030517578,1.3703614747208142,26.06999969482422,-0.0080971966300315
9409,2003-11-19,24.649999618530273,24.71999931335449,24.459999084472656,24.70000076293945,3862100.0,-0.002024337767802753,4.777895517643696,0.14286103542233028,48.84393206974279,75.1635006793639,1.1305017069287402,0.48899705096241064,-0.35692151604641964,-1.5349831690664288,22.599670569375824,0.2600002288818324,1.0693563746404635,-0.6230004310607917,-2.1699919064710933,0.9239910443495098,-1.3964961687659425,0.15049530664435906,1.9031760150756867,10.382532456162293,-46.1639415371226,0.7734957377051508,11,0.9700002670288086,0.5000009536743164,-0.47249937057495117,-1.3949995040893555,-0.04999923706054332,2,0.006490866121224403,-1.837210127570483,24.70000076293945,1.3678153863692668,25.0,1.3199996948242045,25.68000030517578,0.006490866121224403
9410,2003-11-20,24.68000030517578,24.920000076293945,24.559999465942386,24.65999984741211,3979300.0,0.001217066414189949,-2.2727146622278442,-0.40000000000002844,45.031062523101426,71.27806457161955,1.0020832565313178,0.5402513002822253,-0.3633065524137251,-1.5371218970648783,23.709334833464776,0.36000061035155895,0.9237480513569523,-0.6269997596740708,-2.0834277634652167,0.829428244117075,-1.3552137615696438,0.1012142422215021,1.7057212044995147,13.496998560713324,-36.90830100117439,0.728214001895573,11,0.7899990081787109,0.4700002670288086,-0.5124998092651367,-1.4250001907348633,0.10000038146973012,3,-0.01539712574620744,4.777895517643696,24.649999618530273,-1.837210127570483,24.70000076293945,1.3678153863692668,25.0,-0.01539712574620744
9411,2003-11-21,24.96999931335449,25.26000022888184,24.88999938964844,24.96999931335449,4474200.0,0.0117503648538404,-3.6250149011758155,0.0,43.2692313570475,65.73800566183623,0.6135693637211084,0.32852780893407996,-0.6187408109566483,-1.809744112916544,25.141716790503775,0.5799999237060582,0.7739231284186836,-0.37600069046020934,-1.745678229807318,0.9936768488868992,-1.0608394601337636,0.30883807921334494,1.2616644023045964,38.93127436962895,-6.970185258724257,0.6848387696735547,11,0.5000000000000036,0.1800012588501012,-0.819999217987057,-1.7149991989135707,-0.1399993896484375,4,0.007609152554361787,-2.2727146622278442,24.68000030517578,4.777895517643696,24.649999618530273,-1.837210127570483,24.70000076293945,0.007609152554361787
9412,2003-11-24,25.63999938964844,25.75,25.18000030517578,25.20000076293945,4019600.0,0.026832202431644525,-1.3750009934116936,100.0,42.34525623088007,60.11317392627494,-0.12613111266557553,-0.24453510117559318,-1.2460004145197026,-2.456698275989144,26.921519535947514,0.7800006866455114,0.6640010016185727,0.2244994163513212,-1.0486808854176566,1.497679718120299,-0.41209073453316947,0.8610895672358119,0.44993115551573126,91.47282695480945,49.68669705242185,0.6365901508844897,11,-0.17000007629394887,-0.4899988174438512,-1.4899992942810094,-2.384999275207523,-0.8499984741210973,0,-0.014040511371785414,-3.6250149011758155,24.96999931335449,-2.2727146622278442,24.68000030517578,4.777895517643696,24.649999618530273,-0.014040511371785414
9413,2003-11-25,25.76000022888184,25.88999938964844,25.399999618530273,25.61000061035156,3154500.0,0.004680220050311101,1.3902547951450515,0.3409092879498646,43.8095364963416,54.63902105307487,-0.33462197320422504,-0.28793856791264716,-1.329367011690067,-2.557192218463559,28.632074574582294,0.4899997711181676,0.5477587755601228,0.2865002632141156,-0.9348927502523487,1.50789327668058,-0.3241962435191148,0.897196769947346,0.19953579942701083,90.90915153681584,51.554674766919376,0.6106965067332315,11,-0.3850002288818395,-0.6099996566772496,-1.6100001335144078,-2.465000152587894,-0.7299995422363281,1,-0.06987582020247973,-1.3750009934116936,25.63999938964844,-3.6250149011758155,24.96999931335449,-2.2727146622278442,24.68000030517578,-0.06987582020247973
9414,2003-11-26,25.38999938964844,25.729999542236328,25.25,25.54999923706055,4763700.0,-0.014363386488582264,-1.1818229107964586,-1.0666683620919348,41.19403358980995,49.61234774746242,-0.10937550140809549,0.15124859043667627,-0.9262760537604997,-2.1680412604692947,30.24327852840272,0.5100002288818395,0.3881877223685244,-0.12250051498412873,-1.2757089042562662,1.0307078742880087,-0.6991047096201974,0.45410367965194,0.5,62.40601288105745,25.411390555262045,0.5766041946360678,11,-0.11499977111816762,-0.20499897003174183,-1.3974990844726598,-2.0949993133544957,-0.05999946594238992,2,-0.05120123152072875,1.3902547951450515,25.76000022888184,-1.3750009934116936,25.63999938964844,-3.6250149011758155,24.96999931335449,-0.05120123152072875
9415,2003-11-28,25.6299991607666,25.88999938964844,25.21999931335449,25.21999931335449,1889900.0,0.009452531582809343,-2.26829427143905,-2.5625014901175627,44.662908405510684,46.289287207259804,-0.4675174774372586,-0.018833967195689638,-1.1348727037648842,-2.3880992857868506,31.76360855247951,0.6700000762939524,0.22023751301794192,0.07249927520751953,-1.020827356830825,1.165825907245864,-0.474164040811651,0.61916259122669,-1.1700000762939453,73.99997711181605,37.131575061699884,0.5466633160191715,11,-0.4549999237060547,-0.4399986267089808,-1.659998893737793,-2.3349990844726562,-0.2199993133544922,4,-0.040187234218624246,-1.1818229107964586,25.38999938964844,1.3902547951450515,25.76000022888184,-1.3750009934116936,25.63999938964844,-0.040187234218624246
9416,2003-12-01,26.35000038146973,26.45000076293945,25.899999618530273,25.95000076293945,5393100.0,0.028092128141981254,-1.199996185317272,0.9756091887717689,54.09836285255225,46.05879040694795,-1.209697088484596,-0.666692523997213,-1.8147792485237133,-3.0743489159910276,32.97328692167499,0.820001602172848,0.04592849040380287,0.7250004768371632,-0.3898845257445238,1.8398854794188502,0.16755797554631968,1.2824429781280067,-1.861401290893557,92.12595705313295,54.23961397291501,0.5574425012908437,12,-0.8950004577636754,-1.149999618530277,-2.3800001144409215,-3.055000305175785,-0.8500003814697301,0,-0.05958253025029547,-2.26829427143905,25.6299991607666,-1.1818229107964586,25.38999938964844,1.3902547951450515,25.76000022888184,-0.05958253025029547
9417,2003-12-02,26.479999542236328,26.520000457763672,26.35000038146973,26.46999931335449,5465300.0,0.00493355441687271,2.7776930086675624,0.025000596047024627,54.41859371666296,46.4081019157388,-1.237854128403736,-0.7492595679589051,-1.892997439744498,-3.174607377386188,33.3371687797849,0.17000007629394176,-0.09975172526471354,0.8004996299743645,-0.3711384337988157,1.9721376937475448,0.2146805980877744,1.3863186618609546,-1.9129443847656233,96.92300920661704,55.884093781758466,0.5858190318865899,12,-0.9899997711181641,-1.0849990844726527,-2.5099992752075195,-3.184999465942383,-1.3299999237060547,1,-0.06231116491896016,-1.199996185317272,26.35000038146973,-2.26829427143905,25.6299991607666,-1.1818229107964586,25.38999938964844,-0.06231116491896016
9418,2003-12-03,26.459999084472656,26.85000038146973,26.35000038146973,26.57999992370605,3832600.0,-0.0007553043092681788,-1.9411916502578352,-11.999809269497575,52.631569340984015,46.82895050143227,-1.052639575207447,-0.7396140673149674,-1.8290850615352667,-3.114142272762873,33.14371670246824,0.5,-0.19490052262046476,0.762999248504638,-0.4455856555931419,1.9715841526024178,0.1587067964557498,1.3672917005535261,-1.775767208984373,76.07355574017939,34.189005005503745,0.6042924520488896,12,-0.754999160766598,-1.0299987792968714,-2.4899988174438477,-3.164999008178711,-1.3499984741210973,2,-0.06311406752562232,2.7776930086675624,26.479999542236328,-1.199996185317272,26.35000038146973,-2.26829427143905,25.6299991607666,-0.06311406752562232
9419,2003-12-04,26.559999465942386,27.01000022888184,26.20000076293945,26.459999084472656,6235500.0,0.0037793040411862044,-1.6129140427678768,-0.8333306842565908,55.96106412353675,48.04339512370286,-0.9534831521679656,-0.8509521335754755,-1.884073300484303,-3.1592732975829954,32.55666632257278,0.8099994659423899,-0.17176116360620242,0.8424996376037619,-0.41149377705640333,2.096493052263927,0.21550293027367928,1.4694963449338445,-1.7025061099755874,74.86030543135904,29.78478631593218,0.6269967073300826,12,-0.6099996566772461,-0.9249992370605469,-2.564999103546146,-3.264999389648441,-1.9200000762939453,3,-0.05760537688484435,-1.9411916502578352,26.459999084472656,2.7776930086675624,26.479999542236328,-1.199996185317272,26.35000038146973,-0.05760537688484435
9420,2003-12-05,25.989999771118164,26.45000076293945,25.93000030517578,26.309999465942386,3603500.0,-0.02146083231496776,-1.3636458215929717,-3.1999847412690667,53.613045011175096,49.19270775193925,-0.1990505114374912,-0.295305288991738,-1.2563812513350854,-2.537800422549111,31.77376330683124,0.6299991607666051,-0.1131664052389958,0.27199993133545064,-0.9824420849320568,1.526441947602958,-0.35522107679830484,0.8992209394692061,-0.9172557278598603,8.108117396384605,-38.78121573241753,0.6272210081337541,12,0.10500049591064453,-0.25500011444091797,-1.984999656677246,-2.6949996948242188,-0.9200000762939453,4,-0.02539437680740375,-1.6129140427678768,26.559999465942386,-1.9411916502578352,26.459999084472656,2.7776930086675624,26.479999542236328,-0.02539437680740375
9421,2003-12-08,25.6200008392334,26.36000061035156,25.459999084472656,26.20000076293945,6459600.0,-0.014236203737713504,1.0000042385543217,1.8125014901175092,57.788952429879785,50.90867399627256,0.30491226317317555,0.04635439416675524,-0.8395369873564498,-2.107897949551873,30.033130747317937,0.9000015258789027,-0.04000781996488456,-0.07849903106689382,-1.3259344860806372,1.1689364239468496,-0.7022167585737655,0.5452186964399779,-0.35353117741274076,10.322686233998256,-38.93023864719967,0.6237177275068719,12,0.4949989318847656,0.11499881744384766,-1.5850005149841309,-2.325000762939453,-0.470001220703125,0,-0.008196759755749183,-1.3636458215929717,25.989999771118164,-1.6129140427678768,26.559999465942386,-1.9411916502578352,26.459999084472656,-0.008196759755749183
9422,2003-12-09,25.420000076293945,25.85000038146973,25.3700008392334,25.809999465942386,4643000.0,-0.007806430772366757,1.0425459385754015,0.672412829223226,59.278334551643184,52.62742933575051,0.5257081276906312,0.2115198220724146,-0.5982399720819842,-1.862918915358037,28.37321958310357,0.4799995422363317,0.050789526765623094,-0.24949979782104492,-1.4943876245155678,0.995388028873478,-0.8719437111683064,0.37294411552621654,1.5900001525878942,3.048735101740798,-50.001815322779386,0.6224439133472609,12,0.6949996948242188,0.3149995803833008,-1.2699999809265137,-2.0550003051757812,-0.11000061035155895,1,0.0031471252346950696,1.0000042385543217,25.6200008392334,-1.3636458215929717,25.989999771118164,-1.6129140427678768,26.559999465942386,0.0031471252346950696
9423,2003-12-10,25.54999923706055,25.54999923706055,25.26000022888184,25.29999923706055,3227000.0,0.005114050368860479,1.3199920654296875,-0.6410266442349016,61.36362870096587,54.86849545921229,0.40542212089997776,0.04026781293497805,-0.6784556789064702,-1.9384243436091104,26.786676986159186,0.28999900817871094,0.1386997013494664,-0.09200057983398224,-1.3210452865262283,1.1370441268582638,-0.7065229331801035,0.522521773512139,1.4272010040283192,16.57137189592634,-40.14652512626384,0.6145223533461225,12,0.5650005340576136,0.18500041961669567,-1.007499217987064,-1.894999504089359,-0.3799991607666051,2,-0.01565556283657621,1.0425459385754015,25.420000076293945,1.0000042385543217,25.6200008392334,-1.3636458215929717,25.989999771118164,-0.01565556283657621
9424,2003-12-11,25.79999923706055,26.020000457763672,25.540000915527344,25.540000915527344,4514200.0,0.00978473610431152,-2.692328007394692,1.0399932861328267,63.39711543200076,56.95007401771118,0.24551529439391828,-0.2575930043615813,-0.8963401242531468,-2.1352767287675896,24.963461203892773,0.4799995422363281,0.1918236068854391,0.17999944686890146,-1.0193685077771946,1.3793674015149975,-0.4196845304541448,0.7796834241919477,1.1085130035400397,45.37804754905837,-16.112722516222355,0.5996839773230476,12,0.33500099182128906,-0.06499958038330433,-0.9849987030029332,-1.8749990463256871,-0.27999877929687855,3,-0.026744133609036713,1.3199920654296875,25.54999923706055,1.0425459385754015,25.420000076293945,1.0000042385543217,25.6200008392334,-0.026744133609036713
9425,2003-12-12,25.78000068664551,25.959999084472656,25.51000022888184,25.86000061035156,3826100.0,-0.0007751376359078632,2.2143134490016707,-0.3076940006161928,60.358074231475115,57.64559750425817,0.32299563873144876,-0.27450861122284564,-0.8460529570495332,-2.0637830049569637,23.01998275815612,0.44999885559081676,0.2336457523910589,0.1745008468627951,-1.008865624999867,1.3578673187254573,-0.417182389068536,0.7661840827941262,1.0625710734863283,47.27275249385778,-16.366430131750278,0.5916832359313309,12,0.3549995422363281,-0.04500102996826527,-0.6950001716613805,-1.5800008773803746,-0.3900012969970703,4,-0.04422037496638276,-2.692328007394692,25.79999923706055,1.3199920654296875,25.54999923706055,1.0425459385754015,25.420000076293945,-0.04422037496638276
9426,2003-12-15,25.420000076293945,26.1200008392334,25.3799991607666,26.10000038146973,4367900.0,-0.013964336724709758,1.0555567329292588,8.500011920941123,46.94445430496484,56.815137569625044,0.6003340404637285,0.06852818287918439,-0.45867770961044485,-1.6517821020919854,22.243894883829263,0.7400016784667969,0.3110655607571573,-0.17249975204467916,-1.358130547415108,1.0131310433257497,-0.7653151497298936,0.42031564564053525,1.359268822587893,18.604620216106547,-39.798901603238825,0.592815397685214,12,0.7150001525878942,0.3149995803833008,-0.23749971389770508,-1.1750001907348597,-0.1700000762939453,0,-0.013768701039309938,2.2143134490016707,25.78000068664551,-2.692328007394692,25.79999923706055,1.3199920654296875,25.54999923706055,-0.013768701039309938
9427,2003-12-16,24.8799991607666,25.54999923706055,24.84000015258789,25.36000061035156,5742200.0,-0.021243151609229738,-1.535713434218561,0.7058841678914742,39.05471432950059,55.306598123904664,0.994041065132425,0.6314529014702188,0.10814545335919945,-1.068141239077189,22.671747375567637,0.7099990844726598,0.34811839351201,-0.706500625610353,-1.905891081638952,0.4928898304182461,-1.3061958536246507,-0.10680539759605523,1.8384989913152374,3.1249208376236237,-49.05320733486036,0.5996952280142989,12,1.0450010299682617,0.8550004959106445,0.3925013542175293,-0.4599990844726527,0.4000015258789098,1,0.010852108797070992,1.0555567329292588,25.420000076293945,2.2143134490016707,25.78000068664551,-2.692328007394692,25.79999923706055,0.010852108797070992
9428,2003-12-17,24.5,24.940000534057614,24.399999618530273,24.75,6037700.0,-0.015273278681046887,-1.3999999999999841,0.520831760437739,38.95782060505091,53.417348844072905,1.1921427795668116,1.0495091320025267,0.49111677811023213,-0.6433946743961734,23.003635227695305,0.5400009155273402,0.2729716665769999,-1.0764997482299812,-2.30986520954578,0.15686571308581776,-1.6931824788878806,-0.4598170175720817,2.1057882721122034,5.813971540604319,-43.20858635244401,0.6166827306578996,12,0.9250001907348633,1.2049999237060547,0.8350005149841309,-0.07999992370605113,0.9500007629394496,2,0.033061202691526015,-1.535713434218561,24.8799991607666,1.0555567329292588,25.420000076293945,2.2143134490016707,25.78000068664551,0.033061202691526015
9429,2003-12-18,24.809999465942386,24.95000076293945,24.57999992370605,24.649999618530273,4668100.0,0.01265303942621987,-1.4666785346438387,-0.6399993896484517,40.00000000000009,51.904788287275686,0.6792284614049571,0.792756069186975,0.20612858180198756,-0.9206005727876629,23.73032777084801,0.4500007629394496,0.1837523001647483,-0.7745002746581982,-1.9844149659003278,0.43541441658393154,-1.3794576202792612,-0.16954292903713508,1.6193257138832635,23.83718351342261,-21.11603167104115,0.6049573456210646,12,0.5700006484985316,0.8950004577636683,0.5850009918212855,-0.3899993896484375,0.05000114440917258,3,0.014510303027041482,-1.3999999999999841,24.5,-1.535713434218561,24.8799991607666,1.0555567329292588,25.420000076293945,0.014510303027041482
9430,2003-12-19,24.29999923706055,25.020000457763672,23.59000015258789,25.0,11544700.0,-0.0205562369955683,2.8648569234020838,-4.375008940705124,23.650353840368155,48.11161066621884,1.0329135667242113,1.3416130915291724,0.733795253249724,-0.3844312632118374,24.48682259028601,1.4300003051757812,0.08188910683549366,-1.2655004501342724,-2.5451465101400217,0.01414560987147695,-1.9053234801371453,-0.6256774201313995,1.9669798978614708,28.063197303477317,-10.471766117734163,0.6398230300028747,12,0.5550012588500941,1.0000009536743129,1.1550011634826625,0.14500141143798473,1.2000007629394496,4,0.05020581312786487,-1.4666785346438387,24.809999465942386,-1.3999999999999841,24.5,-1.535713434218561,24.8799991607666,0.05020581312786487
9431,2003-12-22,25.15999984741211,25.190000534057614,24.11000061035156,24.11000061035156,6964200.0,0.03539097273056502,-1.0571442065605436,-1.4999972752192212,35.714285714285765,45.49338301762357,0.11264568596442004,0.5234123059489626,-0.10076048124803094,-1.2227362280650667,24.689334523708258,1.0799999237060547,-0.03640949828659146,-0.4149998664855943,-1.6787537648619555,0.8487540318907669,-1.046876815673773,0.21687708270258454,0.8392813892765005,80.10206266227054,46.93060491120753,0.63187694918818,12,-0.30499935150146484,0.1400003433227539,0.41500043869018555,-0.5749998092651332,0.5799999237060547,0,0.009141476296947948,2.8648569234020838,24.29999923706055,-1.4666785346438387,24.809999465942386,-1.3999999999999841,24.5,0.009141476296947948
9432,2003-12-23,25.28000068664551,25.34000015258789,25.11000061035156,25.20000076293945,5293900.0,0.004769508742494821,1.3000085831179962,0.07619045889025577,37.500015153725535,42.841870401263535,-0.03274609813843199,0.3953270436272156,-0.19952256690850234,-1.3194846637287476,24.179203482191678,0.22999954223633168,-0.10822324912241754,-0.27699909210204865,-1.5470940420806691,0.9930958578765718,-0.9120465670913589,0.3580483828872616,0.47835244163302804,96.5714590890069,65.98366292320995,0.6350474749893102,12,-0.42500019073486683,0.019999504089351916,0.31499958038329723,-0.4850006103515625,0.7099990844726527,1,-0.0011867359901363006,-1.0571442065605436,25.15999984741211,2.8648569234020838,24.29999923706055,-1.4666785346438387,24.809999465942386,-0.0011867359901363006
9433,2003-12-24,23.959999084472656,24.1299991607666,23.10000038146973,23.35000038146973,23082500.0,-0.05221525183225817,1.1684210948997362,7.624991059294035,28.114476871152235,38.92157722783591,1.1599795250470066,1.6586001037913185,1.1297185698004526,0.022556838342033814,24.20896850576812,2.1800003051757812,-0.21190327126475594,-1.5070006370544426,-2.9586510548154052,-0.05535021929348005,-2.2328258459349257,-0.7811754281739596,1.5815187462368172,38.39280316415537,12.851427443056352,0.7258252088804819,12,0.6500015258789062,1.0950012207031286,1.4950013160705566,0.8900012969970703,2.190000534057617,2,0.05509188867324655,1.3000085831179962,25.28000068664551,-1.0571442065605436,25.15999984741211,2.8648569234020838,24.29999923706055,0.05509188867324655
9434,2003-12-26,24.09000015258789,24.25,23.920000076293945,24.0,7277700.0,0.005425754302281316,-1.6399993896484375,0.1475415474571245,32.7272821851966,35.85148922269386,0.8514448366256282,1.503287034756589,1.0258099599582309,-0.0751636815485881,24.487592517309984,0.3299999237060547,-0.3127172206277429,-1.3119996070861824,-2.8891603674409048,0.26516115326854006,-2.1005799872635436,-0.5234192269088211,1.25,44.19642286945296,15.770330582704329,0.7885803801773615,12,0.5200004577636719,0.9650001525878942,1.3450002670288086,0.7600002288818359,2.3199996948242188,4,0.056454985543263225,1.1684210948997362,23.959999084472656,1.3000085831179962,25.28000068664551,-1.0571442065605436,25.15999984741211,0.056454985543263225
9435,2003-12-29,24.60000038146973,24.65999984741211,24.1200008392334,24.54999923706055,13575900.0,0.021170619578724015,5.352926656868401,0.5555673292925868,40.95744788781556,35.18626628745505,0.17484592360227325,0.9614599456551396,0.5457873753052134,-0.5467159256107728,24.357135887805644,0.5699996948242188,-0.43091637720319653,-0.7504994392394977,-2.3631791774383686,0.8621802989593732,-1.5568393083389331,0.05584042985993776,0.47119979858398153,66.96429255665646,34.750863705528914,0.8063398690994349,12,-0.27500057220458984,0.4549999237060547,0.7849998474121058,0.24999999999999645,2.1000003814697195,0,0.010569114831302073,-1.6399993896484375,24.09000015258789,1.1684210948997362,23.959999084472656,1.3000085831179962,25.28000068664551,0.010569114831302073
9436,2003-12-30,24.78000068664551,24.8700008392334,24.35000038146973,24.3799991607666,6671200.0,0.007317085462785977,-1.2608760552634828,7.999847415601826,44.306058034956784,35.76974892139463,-0.11788198321236365,0.6933572194812072,0.3936387318481209,-0.6906633334766319,23.45618606432074,0.5200004577636683,-0.5880022540786989,-0.4919991493225062,-2.0518047137510607,1.0678064151060482,-1.2719019315367852,0.2879036328917728,-1.6800003051757812,75.00002128737543,37.48237929238176,0.7799027822142776,12,-0.5600004196167028,0.27499961853027344,0.5299992561340297,0.0699996948242152,2.379999160766598,1,0.029055661557850998,5.352926656868401,24.60000038146973,-1.6399993896484375,24.09000015258789,1.1684210948997362,23.959999084472656,0.029055661557850998
9437,2003-12-31,24.82999992370605,24.88999938964844,24.61000061035156,24.84000015258789,4572900.0,0.002017725410616622,4.0909469230633855,-0.025000476835347882,43.5018145624272,36.27463713888088,-0.19636986021977876,0.5411511852848854,0.3716792331707275,-0.7331727949125373,22.42005293959142,0.2799987792968821,-0.7357463783228297,-0.35949993133545277,-1.821776047492321,1.1027761848214155,-1.0906379894138887,0.37163812674298313,-1.6945995330810462,96.64807267108834,54.14770196903086,0.7311380580784343,12,-0.6099996566772425,0.22500038146973367,0.4800000190734899,0.020000457763675428,2.0799999237060582,2,0.0366492086269925,-1.2608760552634828,24.78000068664551,5.352926656868401,24.60000038146973,-1.6399993896484375,24.09000015258789,0.0366492086269925
9438,2004-01-02,24.790000915527344,25.03000068664551,24.65999984741211,24.95000076293945,4576400.0,-0.0016109145510112555,1.3125074505876733,15.999618538998348,40.525347330571655,36.33300906449995,-0.1239419807019928,0.4739214311345066,0.4540160089271694,-0.6837648497752618,20.90453643415111,0.370000839233402,-0.8037327007255222,-0.31599903106689453,-1.6586343623555564,1.0266363002217673,-0.9873166967112255,0.3553186345774364,-1.584416564941403,78.37841088734596,34.74492537772933,0.6713176656443302,1,-0.5700006484985352,0.26499938964844105,0.5199990272521973,0.05999946594238281,1.9899997711181676,4,0.048406567618930474,4.0909469230633855,24.82999992370605,-1.2608760552634828,24.78000068664551,5.352926656868401,24.60000038146973,0.048406567618930474
9439,2004-01-05,25.03000068664551,25.10000038146973,24.79999923706055,24.979999542236328,5455000.0,0.009681313523786317,2.1578979069416078,-0.3125074505877315,43.243246958553854,38.509997188742794,-0.3681697063744558,0.11955028082307706,0.25485767429138306,-0.9133436010131071,19.107784906483328,0.30999946594238637,-0.7883678024208294,0.000500679016116834,-1.154561153726803,1.1555625117590367,-0.5770302373553413,0.578031595387575,-1.7149513558959981,92.85717066107179,47.63163200498326,0.5775309163714595,1,-0.8100004196167028,0.024999618530273438,0.23249959945678356,-0.1800003051757848,2.019998550415039,0,0.04474626053375719,1.3125074505876733,24.790000915527344,4.0909469230633855,24.82999992370605,-1.2608760552634828,24.78000068664551,0.04474626053375719
9440,2004-01-06,25.32999992370605,25.479999542236328,24.959999084472656,24.979999542236328,5231300.0,0.011985586449488217,-1.666660145838326,6.999847415601186,49.18032672976314,40.006223968240285,-0.5662451189521782,-0.2449905068317868,-0.00319585140247014,-1.1911718954049242,17.632456215411143,0.5200004577636719,-0.7342039285896398,0.3334999084472621,-0.7409162259598574,1.4079160428543815,-0.2037081587562959,0.87070797565082,-1.8721545088989195,86.72568761657165,36.557555932189764,0.5372080672035595,1,-1.0399999618530238,-0.27499961853026633,-0.0999999046325648,-0.4799995422363246,1.3500003814697301,1,0.042637186220253254,2.1578979069416078,25.03000068664551,1.3125074505876733,24.790000915527344,4.0909469230633855,24.82999992370605,0.042637186220253254
9441,2004-01-07,25.40999984741211,25.45000076293945,25.1299991607666,25.34000015258789,6675100.0,0.0031583073015009067,3.266644626417936,0.19999891008768547,55.26839576834097,41.98048848097533,-0.6783935135456964,-0.3599865423930062,-0.04558085016193303,-1.2447978352445972,17.059057177530423,0.320001602172848,-0.7020376952651439,0.4239998817443862,-0.6286440531336375,1.4766438166224098,-0.10232208569462742,0.9503218491833998,-1.7499390198620581,91.9540481880166,34.35494881274157,0.5263219674390123,1,-1.119999885559082,-0.3549995422363246,-0.22749996185302734,-0.5599994659423828,1.2199993133544922,2,0.050767450738836706,-1.666660145838326,25.32999992370605,2.1578979069416078,25.03000068664551,1.3125074505876733,24.790000915527344,0.050767450738836706
9442,2004-01-08,25.5,25.559999465942386,25.170000076293945,25.32999992370605,5282400.0,0.0035419186591241214,1.6896601619278342,2.4285831062670806,60.54851947144733,45.58427099211923,-0.8201527671583762,-0.4676633441952909,-0.09807898794764469,-1.3081118985466667,16.57193851688933,0.38999938964844105,-0.5466173857369014,0.5100000381469734,-0.5501689051574168,1.5701689814513635,-0.02008443350522171,1.0400845097991684,-1.6579453009813214,93.33338984739048,27.978266573095752,0.5300844716521952,1,-0.7600002288818359,-0.4449996948242152,-0.1724996566772461,-0.6499996185302734,1.5,3,0.06509803323184737,3.266644626417936,25.40999984741211,-1.666660145838326,25.32999992370605,2.1578979069416078,25.03000068664551,0.06509803323184737
9443,2004-01-09,25.149999618530273,25.54999923706055,25.149999618530273,25.28000068664551,4583000.0,-0.0137255051556755,-5.153789723876929,-0.7647118221903133,53.55648502173495,47.89862686284571,-0.3169273738649139,-0.15722757009903532,0.2748462989356213,-0.9290382781633753,16.287290890634928,0.399999618530277,-0.5035400744682903,0.17999963760376048,-0.8503607604391128,1.2103600356466337,-0.33518056141767616,0.6951798366251971,-1.101791547480751,46.052667903096214,-23.539887037186993,0.5151801990214361,1,-0.3099994659423828,-0.09499931335448863,0.29250049591064453,-0.2999992370605469,1.899999618530277,4,0.06998012944640708,1.6896601619278342,25.5,3.266644626417936,25.40999984741211,-1.666660145838326,25.32999992370605,0.06998012944640708
9444,2004-01-12,25.11000061035156,25.149999618530273,24.709999084472656,25.03000068664551,5013800.0,-0.0015904178443503225,4.500077487035822,-0.615378972387616,59.39676467750763,49.947439839478164,-0.13077825873846294,-0.1808439514866116,0.33745569585657975,-0.8624582074479257,15.570098373174504,0.4400005340576172,-0.47990585776764405,0.17450056076049592,-0.7824351866975654,1.1314363082185572,-0.30396731296853474,0.6529684344895266,-0.8803775719148916,47.05898192507428,-26.638915166902677,0.47846787372903044,1,-0.1550006866455007,-0.055000305175774145,0.4574995040893626,-0.225000381469723,2.139999389648441,0,0.06650736900442356,-5.153789723876929,25.149999618530273,1.6896601619278342,25.5,3.266644626417936,25.40999984741211,0.06650736900442356
9445,2004-01-13,24.63999938964844,25.1200008392334,24.540000915527344,25.020000457763672,5628300.0,-0.018717690532805475,-1.0000065770867452,-4.750017881410863,43.367344456284314,49.84313833073677,0.38609557794562477,0.21014651864317457,0.8212035111913565,-0.3702551734279034,14.952913878851165,0.5799999237060547,-0.274877673722564,-0.23850059509276988,-1.1161598964294264,0.6391587062438866,-0.6773302457610981,0.20032905557555836,-0.25073117991108873,9.803785905421867,-60.47809121673482,0.4388296506683285,1,0.41000080108642223,0.1350011825561488,1.1525006294250488,0.3250007629394496,2.5200004577636683,1,0.09780843778854065,4.500077487035822,25.11000061035156,-5.153789723876929,25.149999618530273,1.6896601619278342,25.5,0.09780843778854065
9446,2004-01-14,25.06999969482422,25.09000015258789,24.770000457763672,24.79999923706055,6205000.0,0.01745131151896162,1.064505014458869,-0.7105255232645659,47.51771962345428,50.28935000418423,0.0017407242121976196,-0.26079022805042484,0.4015256133105112,-0.7673442629343761,14.093376483224946,0.4500007629394496,-0.09911980757154382,0.20899972915649556,-0.6365686017082766,1.0545680600212677,-0.2137844362758905,0.6317838945888816,-0.5402437343422619,51.96073848156115,-14.376227119761182,0.4227841654323857,1,-0.01999950408935547,-0.3399991989135742,0.8450002670288086,-0.10499954223632812,2.700000762939453,2,0.06422020861388167,-1.0000065770867452,24.63999938964844,4.500077487035822,25.11000061035156,-5.153789723876929,25.149999618530273,0.06422020861388167
9447,2004-01-15,25.149999618530273,25.479999542236328,24.75,25.149999618530273,5403900.0,0.0031910620135575662,1.2121203363870185,0.0,69.89967600587141,53.553164301439764,-0.03139521598066253,-0.3367927962475079,0.320417759127519,-0.8048517345404989,14.034682113832636,0.7299995422363281,-0.004028721256442935,0.27549962997436594,-0.5799100752297335,1.1309093351784654,-0.15220522262768554,0.7032044825764174,-0.6099987030029297,60.396011557418625,-9.084271154183234,0.42770485260205054,1,-0.09999942779541016,-0.5399990081787109,0.7750000953674316,-0.1849994659423828,2.479999542236328,3,0.05884690118030367,1.064505014458869,25.06999969482422,-1.0000065770867452,24.63999938964844,4.500077487035822,25.11000061035156,0.05884690118030367
9448,2004-01-16,25.309999465942386,25.35000038146973,25.0,25.10000038146973,4683100.0,0.006361823055226923,1.413788113967034,100.0,70.19867382364862,56.548211730894735,-0.12278878597216192,-0.45639785745312267,0.13793500777384438,-0.9249891339597731,14.741957904164044,0.3500003814697301,0.0640504531383641,0.394999504089359,-0.462451059098953,1.252450067277671,-0.03372577750479522,0.8237247856835133,-0.6475987243652384,81.91485907919605,8.854794540483837,0.42872528159415574,1,-0.2599992752075231,-0.6999988555908239,0.6150002479553187,-0.34499931335449574,2.6300010681152273,4,0.06677204937644143,1.2121203363870185,25.149999618530273,1.064505014458869,25.06999969482422,-1.0000065770867452,24.63999938964844,0.06677204937644143
9449,2004-01-20,25.170000076293945,25.5,24.959999084472656,25.420000076293945,4128500.0,-0.005531386511359981,1.6341517877911034,-1.1904813805631245,60.75472051200476,57.83425548447715,0.043759751899635546,-0.3036115957950756,0.25207165469644366,-0.7471333850027335,15.378222835463246,0.5400009155273438,0.1350666536024221,0.23700008392334126,-0.6262644552390597,1.1002646230857422,-0.19463218565785922,0.6686323535045418,-0.4200000762939453,65.62497516470765,-7.86717538250528,0.4316322695812009,1,-0.11999988555908203,-0.5599994659423828,0.7549996376037598,-0.03499984741210582,3.129999160766605,1,0.0746920601934069,1.413788113967034,25.309999465942386,1.2121203363870185,25.149999618530273,1.064505014458869,25.06999969482422,0.0746920601934069
9450,2004-01-21,25.520000457763672,25.6299991607666,25.21999931335449,25.31999969482422,3649300.0,0.013905458101264312,-1.0499914169638753,-0.8000030517578125,63.120573611878584,58.70671968931465,-0.3089434396305961,-0.5876556210506827,-0.11477721917013994,-1.0610093091059234,15.107212692954485,0.45999908447265625,0.2417720745387868,0.5260004043579087,-0.321196999837138,1.3731978085529555,0.10240170226038359,0.9495991064554339,-0.6728005218505864,87.50013546523095,13.612185931116755,0.4235987020975242,1,-0.4350004196166992,-0.9099998474121094,0.41499948501586914,-0.3850002288818324,2.7799987792968786,2,0.06778994949861095,1.6341517877911034,25.170000076293945,1.413788113967034,25.309999465942386,1.2121203363870185,25.149999618530273,0.06778994949861095
9451,2004-01-22,25.38999938964844,25.670000076293945,25.31999969482422,25.3799991607666,2965200.0,-0.0050940856498175036,-4.384656014789384,0.05000095367069621,59.65516447595604,58.60745802314895,-0.20347540414657672,-0.4632933695162542,-0.004449806405180112,-0.891919904253907,15.078203346780262,0.35000038146972656,0.31749730958826916,0.38449935913086364,-0.47828632520228,1.2472850434640073,-0.04689348303570995,0.8158922012974372,-0.43320756225586265,69.56514527983121,-1.3841597874750846,0.43139284216657237,1,-0.2849988937377965,-0.7799987792968786,0.5450005531311,-0.12499904632568715,3.0200004577636683,3,0.06971250493551806,-1.0499914169638753,25.520000457763672,1.6341517877911034,25.170000076293945,1.413788113967034,25.309999465942386,0.06971250493551806
9452,2004-01-23,25.25,25.5,24.8799991607666,25.34000015258789,4601300.0,-0.005513957976128192,2.0243954632998076,-8.999809269498996,57.6666514078776,59.0641431771648,-0.11473330131418535,-0.3432556942388061,0.11416588118844828,-0.7143671305127697,15.551834373848239,0.6200008392333984,0.3288003507016626,0.24600000381469656,-0.6148784366512672,1.1068784442806603,-0.1844392164182871,0.6764392240476802,0.4200000762939453,46.83549499261205,-22.2167808882597,0.43043922023298276,1,-0.14499950408935547,-0.8649997711181641,0.684999942779541,0.015000343322753906,3.1700000762939453,4,0.09980199832727421,-4.384656014789384,25.38999938964844,-1.0499914169638753,25.520000457763672,1.6341517877911034,25.170000076293945,0.09980199832727421
9453,2004-01-26,25.28000068664551,25.45000076293945,24.899999618530273,25.28000068664551,4841900.0,0.0011881460057627802,2.2352993975026108,-0.0,54.480285268163556,58.51786768723768,-0.138968029069801,-0.283847731624423,0.05946541306688502,-0.7075361018435409,13.940416128248481,0.5500011444091761,0.2950785585216771,0.21000061035156747,-0.5036849742571263,0.9236861949602613,-0.14684218195277765,0.5668434026559126,0.38999938964843395,50.633045863231644,-14.77157940921245,0.35684279230434607,1,-0.17500019073486683,-0.8950004577636754,0.5499992370605433,-0.015000343322757459,3.6099987030029297,0,0.09295879787544892,2.0243954632998076,25.25,-4.384656014789384,25.38999938964844,-1.0499914169638753,25.520000457763672,0.09295879787544892
9454,2004-01-27,25.45000076293945,25.649999618530273,25.399999618530273,25.520000457763672,4911700.0,0.006724686379606881,-1.9411421519129362,-100.0,52.255653384788694,59.50545756818261,-0.2857129258465605,-0.3654739032207992,-0.13828157422885212,-0.8423757646086507,12.291758371153104,0.3699989318847621,0.22616443981932832,0.3120006561279247,-0.25199250888314495,0.8759938211389944,0.030004073622389882,0.5939972386334595,0.2041992950439493,72.1520179242272,9.054226725503838,0.28199658250553544,1,-0.24000072479247692,-1.0650005340576136,0.11499929428100941,-0.18500041961669567,3.389999389648441,1,0.09783888787713235,2.2352993975026108,25.28000068664551,2.0243954632998076,25.25,-4.384656014789384,25.38999938964844,0.09783888787713235
9455,2004-01-28,24.86000061035156,25.60000038146973,24.739999771118164,25.54999923706055,6016800.0,-0.023182716499052347,1.1772142119037625,9.857166212533661,41.32493859785287,58.81737078756023,0.3785889194539074,0.2582438369914719,0.42202418188520596,-0.23146605096675543,11.53807394885761,0.860000610351566,0.20721938916589977,-0.2909995079040577,-0.8132173265370355,0.23121831072892007,-0.5521084172205448,-0.029890598587570594,0.7899990081787145,12.903311812431426,-44.62165757303786,0.2611089093164884,1,0.34499931335449574,-0.475000381469723,0.6824994087219274,0.40499973297119496,4.989999771118171,2,0.13837484079853946,-1.9411421519129362,25.45000076293945,2.2352993975026108,25.28000068664551,2.0243954632998076,25.25,0.13837484079853946
9456,2004-01-29,25.5,25.56999969482422,25.13999938964844,25.29999923706055,6641400.0,0.02574414215347809,1.5294124246877911,-0.2898567550682972,49.99999999999999,56.60629567579674,-0.21679918285501643,-0.3426153786995201,-0.22827221999019898,-0.8451849905171969,11.051912318928954,0.7099990844726598,0.17688662427988078,0.31299991607665945,-0.20073148550358155,0.8267313176569004,0.05613421528653717,0.5698656168667817,0.14999961853027344,83.51652267230068,29.260283414764615,0.25686570079012105,1,-0.2950000762939453,-1.114999771118164,-0.4224996566772461,-0.2349996566772461,3.8099994659423864,3,0.10980389164943327,1.1772142119037625,24.86000061035156,-1.9411421519129362,25.45000076293945,2.2352993975026108,25.28000068664551,0.10980389164943327
9457,2004-01-30,25.739999771118164,25.85000038146973,25.3799991607666,25.399999618530273,4962300.0,0.009411755730124094,-1.4736836821763977,1.6999942779759596,58.17174588414312,55.269970349185016,-0.4071190734111205,-0.5385567902365018,-0.45407069092678753,-1.0580402959656112,10.372138665538086,0.47000122070312855,0.2743903123306701,0.5074996948242188,-0.033566373742687006,1.0485657633911245,0.23696666054076587,0.7780327291076716,-1.0,90.09004055261501,33.358713499181746,0.27053303428345254,1,-0.44499969482421875,-1.264999389648434,-0.6624994277954102,-0.47499942779541016,3.239999771118164,4,0.10372960761599725,1.5294124246877911,25.5,1.1772142119037625,24.86000061035156,-1.9411421519129362,25.45000076293945,0.10372960761599725
9458,2004-02-02,25.989999771118164,26.25,25.71999931335449,25.81999969482422,5774000.0,0.009712509798873947,-1.8648620783866603,0.5,61.51830879162531,55.35481349136508,-0.61521344790998,-0.7315535150528305,-0.6770002171229024,-1.2829986285539867,9.61333323078673,0.5300006866455114,0.33392545547705765,0.6974997520446777,0.09985970057161353,1.295139803517742,0.39867972630814563,0.9963197777812098,-1.2277999877929702,82.78144440584836,23.801068237231874,0.29882002573653277,2,-0.49499988555908203,-1.3149995803833008,-0.9124994277954102,-0.7249994277954102,2.9200000762939453,0,0.09349751160352682,-1.4736836821763977,25.739999771118164,1.5294124246877911,25.5,1.1772142119037625,24.86000061035156,0.09349751160352682
9459,2004-02-03,26.149999618530273,26.229999542236328,25.86000061035156,25.86000061035156,3297600.0,0.0061562081116257605,-1.5517254987075644,1.7058757531219004,71.50997336776335,56.286969019796715,-0.6946289528177907,-0.8467573409593427,-0.8059003110489442,-1.410545011037609,8.922843274660291,0.3699989318847692,0.3087226359182722,0.8014996528625495,0.10560877650864242,1.4973905292164567,0.453554214685596,1.149445091039503,-1.3282878265380873,93.37745918464016,27.012629828158353,0.34794543817695284,2,-0.6549997329711914,-1.0649995803833008,-1.3174991607666016,-1.0949993133544886,2.550001144409176,1,0.10478010749860833,-1.8648620783866603,25.989999771118164,-1.4736836821763977,25.739999771118164,1.5294124246877911,25.5,0.10478010749860833
9460,2004-02-04,26.40999984741211,26.51000022888184,26.28000068664551,26.35000038146973,5659000.0,0.009942647521019365,-1.3000085831180423,0.20689541774364983,70.05988160733514,57.44304870106107,-0.910896805905594,-1.076911967410009,-1.0321055112916895,-1.644233986719371,8.833654768358945,0.36000061035156605,0.27809497501639413,1.0074998855590813,0.1654004681697323,1.8495993029484303,0.5864501768644068,1.4285495942537558,-1.5311565270996113,92.70070655389623,23.501214446464644,0.42104970869467473,2,-0.7849998474121094,-1.0949993133544922,-1.5774993896484375,-1.3549995422363246,2.60000038146973,2,0.09201061413159728,-1.5517254987075644,26.149999618530273,-1.8648620783866603,25.989999771118164,-1.4736836821763977,25.739999771118164,0.09201061413159728
9461,2004-02-05,26.70000076293945,26.75,26.20000076293945,26.229999542236328,5668000.0,0.010980723862281883,-1.0754735993550844,7.833423403376441,71.83099499630075,59.01686465533031,-1.1125262044692512,-1.3336931717343141,-1.2935937470674688,-1.9024573986210846,8.879002882927182,0.5499992370605504,0.3093520384710935,1.233000755310055,0.2102468620777067,2.2557546485424034,0.7216238086938809,1.7443777019262292,-1.7232880281127905,96.35042288816932,24.961773640145324,0.5113769466161747,2,-0.9550008773803675,-1.1500005722045863,-2.010000705718987,-1.6450004577636648,1.75,3,0.11797751043148264,-1.3000085831180423,26.40999984741211,-1.5517254987075644,26.149999618530273,-1.8648620783866603,25.989999771118164,0.11797751043148264
9462,2004-02-06,27.15999984741211,27.270000457763672,26.670000076293945,27.20000076293945,8223100.0,0.017228429637768272,5.666659602424448,-0.08510810986298899,74.0259765995593,61.1886081365965,-1.4227130176588219,-1.7528207839637133,-1.740746462142873,-2.3278411708813067,9.369228131214575,0.6000003814697266,0.3205311608543191,1.6099998474121087,0.33712488084673353,2.882874813977484,0.9735623641294211,2.2464373306947962,-2.0414241313715813,92.90319166870734,21.902290941982727,0.6364374832826871,2,-1.1549997329711914,-1.2549991607666016,-2.5224995613098145,-2.1049995422363246,1.5,4,0.0791605165909135,-1.0754735993550844,26.70000076293945,-1.3000085831180423,26.40999984741211,-1.5517254987075644,26.149999618530273,0.0791605165909135
9463,2004-02-09,26.90999984741211,27.21999931335449,26.790000915527344,26.93000030517578,5984900.0,-0.009204712864673281,-2.307701336619836,0.5000000000000444,71.96968857724832,63.37905649131424,-1.0249686629461507,-1.4379287276761126,-1.484408827866666,-2.0484796373089225,9.857620347773649,0.4299983978271449,0.3520636882132635,1.2719998359680176,-0.12202651520773955,2.6660261871437747,0.5749866603801372,1.969013011555898,-1.5762816571992673,74.4680390560112,2.671986852807379,0.6970131755878787,2,-0.9049997329711914,-1.0049991607666016,-2.2724995613098145,-1.8549995422363246,1.7900009155273402,0,0.07692306601864529,5.666659602424448,27.15999984741211,-1.0754735993550844,26.70000076293945,-1.3000085831180423,26.40999984741211,0.07692306601864529
9464,2004-02-10,26.78000068664551,27.020000457763672,26.670000076293945,26.78000068664551,3390600.0,-0.004830886715114557,-2.1818039950061396,-0.0,66.84492387689549,66.21461041120786,-0.7671420281645958,-1.2399767066730512,-1.3375239082783459,-1.889576797659977,9.682169839364379,0.35000038146972656,0.40442497206153405,1.0585006713867209,-0.4008904874466239,2.5178918302200657,0.3288050919700467,1.788196250803395,-1.2526542696775849,54.2056158063992,-14.959391349139857,0.7296955794166727,2,-0.5750007629394567,-0.8750000000000036,-2.1425004005432164,-1.7250003814697266,1.2399997711181605,1,0.07953693450907084,-2.307701336619836,26.90999984741211,5.666659602424448,27.15999984741211,-1.0754735993550844,26.70000076293945,0.07953693450907084
9465,2004-02-11,27.04999923706055,27.04999923706055,26.71999931335449,26.770000457763672,8295900.0,0.010082096470956481,1.3571525885558493,100.0,71.39176575382601,68.59147327274408,-0.7753572465024696,-1.391510141302188,-1.594888239043609,-2.1313629462961607,9.29448828589416,0.3299999237060618,0.48336843473536817,1.207999229431156,-0.2732178199249873,2.689216278787299,0.46739070475308253,1.9486077541092293,-1.3483874160130505,79.43913238785896,9.898235654167962,0.7406085246780719,2,-0.7249994277954137,-1.1449985504150426,-2.4124989509582555,-1.9949989318847656,1.0500011444091797,2,0.060998209701176975,-2.1818039950061396,26.78000068664551,-2.307701336619836,26.90999984741211,5.666659602424448,27.15999984741211,0.060998209701176975
9466,2004-02-12,26.68000030517578,27.03000068664551,26.649999618530273,26.93000030517578,3811200.0,-0.013678334281719384,-1.4516089337353333,-0.892861035422332,67.39661094976755,69.61645828003569,-0.2462707097878507,-0.9430607988554804,-1.2395053597282484,-1.7351763956381916,8.831756072152894,0.399999618530277,0.5582760621553753,0.75750026702881,-0.7220568265239535,2.2370573605815736,0.01772172025242824,1.4972788138051918,-0.8215496204566648,4.83881387686543,-64.7827444852419,0.7397785467763813,2,-0.18500041961669922,-0.7749996185302734,-2.007500171661377,-1.6249999999999964,1.6700000762939489,3,0.08733133047431219,1.3571525885558493,27.04999923706055,-2.1818039950061396,26.78000068664551,-2.307701336619836,26.90999984741211,0.08733133047431219
9467,2004-02-13,26.6299991607666,26.790000915527344,26.45000076293945,26.61000061035156,3257200.0,-0.001874105840976359,-1.000011219755725,-0.07999420166017046,66.34381806191081,70.15262597673407,-0.06341547370315936,-0.8184595964671644,-1.2091935395844722,-1.6543820370454192,8.889721772095973,0.3400001525878942,0.7307184869968992,0.6334991455078125,-0.8313487427755959,2.098347033791221,-0.0989247986338917,1.3659230896495167,-0.6303934987430289,23.37645931023254,-46.63746003716299,0.7324239441417036,2,-0.06499862670898438,-0.7249984741210938,-1.9574990272521973,-1.5749988555908168,1.130001068115238,4,0.0683440352808653,-1.4516089337353333,26.68000030517578,1.3571525885558493,27.04999923706055,-2.1818039950061396,26.78000068664551,0.0683440352808653
9468,2004-02-17,27.0,27.04999923706055,26.739999771118164,26.790000915527344,3214300.0,0.013894136345994124,1.00001230557194,10.500715307580395,67.89838276143686,69.75133813158669,-0.30740846970513047,-1.112390977844548,-1.5943454390393548,-1.9954366439372286,9.108642598890567,0.42000007629394887,0.8449385097561191,0.9189999580383308,-0.5738162410331142,2.411816157109776,0.1725918585026065,1.665408057574055,-0.8733548584024184,91.66677263074858,21.01767911919643,0.7464080995357228,2,-0.2649993896484375,-1.0949993133544922,-2.1024999618530273,-1.9449996948242152,0.7000007629394496,1,0.061481475830078125,-1.000011219755725,26.6299991607666,-1.4516089337353333,26.68000030517578,1.3571525885558493,27.04999923706055,0.061481475830078125
9469,2004-02-18,27.04999923706055,27.13999938964844,26.90999984741211,27.0,4258600.0,0.0018518235948352668,-1.0000000000000309,0.23809264305178804,78.89182456405227,70.73266512677748,-0.24173847351863742,-1.0691391604203524,-1.6624509272665229,-2.0163840630894967,9.660202064062135,0.22999954223633168,0.9168951463199733,0.8749992370605497,-0.6130368851969443,2.3630353593180438,0.13098117593180092,1.6190172981892985,-0.8090185638463616,86.95647366471522,8.631025498607727,0.7440180611287477,2,-0.3149986267089879,-1.1449985504150426,-2.1024990081787145,-1.9949989318847656,1.4000015258788991,2,0.060998209701176975,1.00001230557194,27.0,-1.000011219755725,26.6299991607666,-1.4516089337353333,26.68000030517578,0.060998209701176975
9470,2004-02-19,27.25,27.5,27.13999938964844,27.170000076293945,5072000.0,0.007393743755283788,-4.142818217735663,1.6000228885327314,76.11941488210871,71.20915622520059,-0.34649190721335543,-1.1941099689717305,-1.8602316215211516,-2.1767738037487234,10.672584057404757,0.4500007629394496,0.9659207515164532,0.9885000228881822,-0.539804872932045,2.5168049187084094,0.22434757497806856,1.7526524707982958,-0.9061173483308629,76.19045889024935,-1.4172840145409538,0.7641524479101143,2,-0.27499961853027344,-1.2299995422363281,-2.2449998855590785,-2.194999694824215,0.6200008392333984,3,0.028256897532611847,-1.0000000000000309,27.04999923706055,1.00001230557194,27.0,-1.000011219755725,26.6299991607666,0.028256897532611847
9471,2004-02-20,27.15999984741211,27.3700008392334,26.95000076293945,27.229999542236328,4831600.0,-0.003302757893133612,1.3999847413107418,-0.8749970197649191,72.1875091269645,71.00488206157894,-0.20604692090398657,-1.016840755314412,-1.7570834405048963,-2.051115948494491,11.656676337985008,0.42000007629394887,0.9686170757622321,0.809999847412108,-0.7107890040690847,2.3307886988933006,0.04960542167151161,1.5703942731527043,-0.677383113943268,67.6190095585485,-8.062406204741848,0.7603944257405968,2,-0.1849994659423828,-1.0399999618530273,-2.247499465942383,-2.1049995422363246,1.3099994659423793,4,0.034609740034559966,-4.142818217735663,27.25,-1.0000000000000309,27.04999923706055,1.00001230557194,27.0,0.034609740034559966
9472,2004-02-23,27.770000457763672,27.95000076293945,27.1299991607666,27.13999938964844,6208800.0,0.022459521862246534,-1.5230759299036243,-9.000054495912757,75.0000133943042,71.34158481902959,-0.8050823171702817,-1.505560142695856,-2.3401290693611756,-2.623625444282524,12.251636513311704,0.820001602172848,0.9827969280454916,1.294000434875489,-0.2602585800450221,2.848259449796,0.5168709274152334,2.0711299423357445,-1.1652977323110925,85.12395391471188,9.913482686129527,0.7771295074602563,2,-0.5699996948242223,-1.4250001907348633,-2.880000114440918,-2.715000152587887,0.8899993896484375,0,0.020885844945814913,1.3999847413107418,27.15999984741211,-4.142818217735663,27.25,-1.0000000000000309,27.04999923706055,0.020885844945814913
9473,2004-02-24,27.6299991607666,27.8799991607666,27.53000068664551,27.78000068664551,4923800.0,-0.005041458217114658,-1.0000000000000202,-0.23809725645016472,70.9039429304195,71.79258693608782,-0.6171036258459033,-1.2442702995437251,-2.178434767532792,-2.443532779904608,12.878749075805684,0.3499984741210902,0.9632825878209559,1.0364992141723626,-0.4921637800780765,2.5651622084228016,0.27216771704714304,1.800830711297582,-0.8369547100658608,69.23064226240716,-3.5297346874863393,0.7643314971252201,2,-0.429998397827152,-1.284998893737793,-2.7999987602233887,-2.5749988555908168,0.9400005340576172,1,0.004705069564382436,-1.5230759299036243,27.770000457763672,1.3999847413107418,27.15999984741211,-4.142818217735663,27.25,0.004705069564382436
9474,2004-02-25,27.940000534057614,28.04999923706055,27.61000061035156,27.770000457763672,4734300.0,0.011219738787802802,1.2564177805165477,-1.1333223132088401,71.30918953668454,71.78341180084988,-0.8328364705631905,-1.431559199466001,-2.470753110458343,-2.7219310878795717,14.015502209240239,0.4399986267089915,0.8989408814908728,1.2220005989074672,-0.3200635419162161,2.7640647397311504,0.4509685284956255,1.9930326693193088,-0.9849821996434542,90.00010403734188,18.94569499508222,0.7710320704118415,2,-0.6900005340576136,-1.5450010299682582,-3.1100001335144007,-2.885000228881829,0.9699993133544957,2,-0.00858982700539379,-1.0000000000000202,27.6299991607666,-1.5230759299036243,27.770000457763672,1.3999847413107418,27.15999984741211,-0.00858982700539379
9475,2004-02-26,28.29999923706055,28.38999938964844,27.76000022888184,27.78000068664551,5509700.0,0.012884706375152488,-1.2499991485042625,3.0588136296828834,71.85790356319845,72.27911098011998,-1.1140278288022465,-1.6028045492725802,-2.8078762692438595,-3.0490302361025208,14.337397332101865,0.6299991607666016,0.8696340621136258,1.4099993705749547,-0.023009932011611056,2.8430086731615205,0.6934947192816701,2.1265040218682394,-1.1697839582229683,93.74998344313848,24.825639828584528,0.7165046512932837,2,-0.8799991607666051,-1.7349996566772496,-3.4699988365173375,-3.2449989318847656,0.6400012969970632,3,0.005300407417766495,1.2564177805165477,27.940000534057614,-1.0000000000000202,27.6299991607666,-1.5230759299036243,27.770000457763672,0.005300407417766495
9476,2004-02-27,28.29999923706055,28.76000022888184,27.309999465942386,27.309999465942386,5390300.0,0.0,-1.9292951478195532,1.9038510209845614,67.81248621642922,72.44229633062201,-0.9611387912323366,-1.456980257783325,-2.772923409587161,-3.0154773282609035,14.306116035107236,1.4500007629394531,0.8842462386616532,1.269999408721926,-0.13811229445688866,2.6781111119007406,0.5659435571325169,1.974055260311335,0.09000015258789062,71.77909874910782,5.644694320958834,0.7040558515894079,2,-0.5499992370605504,-1.5499992370605504,-3.452498912811283,-3.2449989318847656,1.0600013732910085,4,-0.015194290085493778,-1.2499991485042625,28.29999923706055,1.2564177805165477,27.940000534057614,-1.0000000000000202,27.6299991607666,-0.015194290085493778
9477,2004-03-01,28.40999984741211,28.57999992370605,28.3700008392334,28.399999618530273,4812800.0,0.0038869474670339965,-5.000163492193146,0.010101243630128409,74.5097929218698,73.17689745955902,-0.8851793559588792,-1.4300124962905478,-2.8285637844221085,-3.088390005481415,14.838209961071879,0.2800006866455007,0.8612203638344802,1.246500015258789,-0.15290234482078446,2.6459023753383626,0.5467988352190041,1.946201195298574,-1.100000381469723,75.86205535780502,10.33641464063055,0.6997011800397865,3,-0.5749998092651367,-1.6599998474121094,-3.552499294281006,-3.3549995422363246,0.6000003814697301,0,0.002111913631278828,-1.9292951478195532,28.29999923706055,-1.2499991485042625,28.29999923706055,1.2564177805165477,27.940000534057614,0.002111913631278828
9478,2004-03-02,28.420000076293945,28.54999923706055,28.31999969482422,28.31999969482422,3740800.0,0.00035199679463371325,-3.5999732972210747,9.999809269502194,77.89112292138088,73.06570838815108,-0.751609620718785,-1.3161064099092314,-2.770716400994118,-3.070767241519981,16.09469820789014,0.22999954223633168,0.8862621249741878,1.135000228881836,-0.25734716286921966,2.5273476206328915,0.4388265330063099,1.831173924757362,-1.110000610351559,76.55172595229239,9.197852610114609,0.6961736958755277,3,-0.5649995803833008,-1.6700000762939453,-3.674999713897705,-3.3649997711181605,0.4799995422363281,1,0.008444749137012098,-5.000163492193146,28.40999984741211,-1.9292951478195532,28.29999923706055,-1.2499991485042625,28.29999923706055,0.008444749137012098
9479,2004-03-03,28.88999938964844,29.01000022888184,28.3799991607666,28.3799991607666,5100200.0,0.016537625337536,-1.4705913152098036,5.0999828339278235,79.29933558732301,73.41903291095268,-1.04282058661315,-1.6551681085999803,-3.176001536488389,-3.501028834974523,17.64718389184235,0.6300010681152379,0.9414291419987109,1.467999553680425,0.00830120304825499,2.927697904312595,0.7381503783643417,2.197848728996508,-1.5545999145507814,92.94113027185315,25.995828545810724,0.7298491753160847,3,-0.9099988937377965,-2.014999389648441,-4.144999027252201,-3.8349990844726562,-0.21999931335449574,2,-0.011076486728444856,-3.5999732972210747,28.420000076293945,-5.000163492193146,28.40999984741211,-1.9292951478195532,28.29999923706055,-0.011076486728444856
9480,2004-03-04,28.84000015258789,29.170000076293945,28.75,28.85000038146973,5007600.0,-0.0017306762934188313,-3.4210410078803393,-0.01960828312521486,88.29782197289936,75.20906767161209,-0.8309437429246884,-1.4901877996476252,-3.0440935037723733,-3.412137216353436,19.188671443902134,0.4200000762939453,0.9655390371393722,1.2965003013610854,-0.21222885381145318,2.805229456533624,0.5421357237748161,2.0508648789473547,-1.4376166473388636,82.25807443989595,7.148690293201298,0.7543645775862702,3,-0.6900005340576172,-1.885000228881836,-4.042500019073486,-3.784999847412106,0.18000030517578125,3,0.00242717387149316,-1.4705913152098036,28.88999938964844,-3.5999732972210747,28.420000076293945,-5.000163492193146,28.40999984741211,0.00242717387149316
9481,2004-03-05,29.85000038146973,29.979999542236328,28.25,28.25,11285300.0,0.035020812189254125,-1.1624989122154923,-159.9963761204852,92.59257951064929,77.16379724009488,-1.586027242393854,-2.3738041856355174,-3.986484495988094,-4.378254519611193,20.727789240253045,1.7299995422363281,0.9805538501936866,2.1490005493164084,0.3764269516072538,3.921574147025563,1.262713750461831,3.0352873481709857,-2.341559881958009,92.48559565521323,10.384871466244789,0.8862867988545776,3,-1.2050008773803746,-2.2900009155273473,-5.055000305175785,-4.795000076293945,-1.5799999237060582,4,-0.030485756642637307,-3.4210410078803393,28.84000015258789,-1.4705913152098036,28.88999938964844,-3.5999732972210747,28.420000076293945,-0.030485756642637307
9482,2004-03-08,29.309999465942386,29.979999542236328,29.29999923706055,29.85000038146973,5445100.0,-0.01809048270105096,-1.4285665628980602,-0.3375004917382014,79.24047980167447,78.09007911467879,-0.8991610490556177,-1.7544221326460239,-3.3876238231993057,-3.800098985641693,21.57375608682122,0.6800003051757777,1.0052489557505524,1.5014996528625524,-0.3897352779481764,3.392734583673281,0.5558821874571898,2.447117118267915,-1.6038342430126953,61.27166164287829,-18.808580202502974,0.9456174654053637,3,-0.6649999618530309,-1.6300001144409215,-4.514999389648441,-4.254999160766602,-2.3099994659423864,0,0.0017059414984730292,-1.1624989122154923,29.85000038146973,-3.4210410078803393,28.84000015258789,-1.4705913152098036,28.88999938964844,0.0017059414984730292
9483,2004-03-09,28.979999542236328,29.899999618530273,28.95000076293945,29.38999938964844,7616900.0,-0.011258953589866505,-3.042570633162031,0.7592576894276617,72.81322427335927,78.25719408542042,-0.3995410625289857,-1.3295588011708759,-2.9588311019870233,-3.432038977907446,22.174125019971097,0.9499988555908239,1.0598567650390542,1.0679997444152818,-0.8426639549307744,2.978663443761338,0.11266789474225192,2.0233315940883116,-1.0919275737621064,42.19651649691627,-35.4849210726076,0.9553318496730289,3,-0.33500003814697266,-1.130000114440918,-4.094999313354492,-3.9249992370605433,-2.049999237060547,1,0.0010352203974948182,-1.4285665628980602,29.309999465942386,-1.1624989122154923,29.85000038146973,-3.4210410078803393,28.84000015258789,0.0010352203974948182
9484,2004-03-10,28.90999984741211,29.63999938964844,28.899999618530273,29.03000068664551,4929300.0,-0.0024154484447869162,-9.571327366112229,0.2926850826673179,70.24388927707798,78.07785916474037,-0.1983340211886251,-1.1508054380414023,-2.793006082930244,-3.3164953014396445,23.017240157849912,0.7399997711181676,1.053359133457576,0.8915000915527358,-0.9907302320140268,2.7737304151194984,-0.04961507023064726,1.8326152533361189,-0.8545736730369207,38.150290291923646,-38.07896431541568,0.9411151617833817,3,-0.2650003433227539,-0.9899997711181641,-3.8249998092651367,-3.8549995422363246,-1.4500007629394531,2,-0.00034590899116626606,-3.042570633162031,28.979999542236328,-1.4285665628980602,29.309999465942386,-1.1624989122154923,29.85000038146973,-0.00034590899116626606
9485,2004-03-11,28.70000076293945,29.36000061035156,28.59000015258789,28.79999923706055,5398400.0,-0.007263890888310032,-3.81250745058768,0.8333147897957908,68.24645106703007,78.12607748147377,0.083112429505249,-0.8546738776782341,-2.504087518471085,-3.0629883689376953,23.615365418345526,0.7700004577636683,1.0774741188692047,0.5990009307861293,-1.248818969471884,2.4468208310441426,-0.3249090193428792,1.5229108809151377,-0.49060871913536985,26.011611676945567,-49.18735082175971,0.9239099501290071,3,0.4149990081787145,-0.610000610351559,-3.4100008010864222,-3.6450004577636648,-1.9500007629394496,3,-0.001045320064389843,-9.571327366112229,28.90999984741211,-3.042570633162031,28.979999542236328,-1.4285665628980602,29.309999465942386,-0.001045320064389843
9486,2004-03-12,29.01000022888184,29.09000015258789,28.649999618530273,28.959999084472656,3233300.0,0.010801374832808186,3.190461485363439,-0.5000190737773709,65.81632330337202,77.1601364127518,-0.12916510494950373,-1.0341888742937613,-2.735740970467983,-3.329630721030501,24.400820031746306,0.4400005340576172,1.0898301214771386,0.792500400543215,-0.9699249263622249,2.554925727448655,-0.08871226290950318,1.6737130639959332,-0.6589595852031813,30.21584609473652,-41.92132672585768,0.8812126634527199,3,0.10499954223632457,-0.9200000762939489,-3.539999961853031,-3.9549999237060547,-2.460000991821289,4,0.0003447166081673725,-3.81250745058768,28.70000076293945,-9.571327366112229,28.90999984741211,-3.042570633162031,28.979999542236328,0.0003447166081673725
9487,2004-03-15,28.45000076293945,28.809999465942386,28.36000061035156,28.809999465942386,4228900.0,-0.01930366982158327,1.5000026491048577,-7.199809269501824,59.44702688615531,75.11079240883785,0.48847339742329154,-0.3487278224037915,-2.103899279671463,-2.729569366256218,25.4446483486451,0.6499996185302805,1.061292915332963,0.14150085449218253,-1.4560273302398343,1.7390290392241994,-0.6572632378738277,0.9402649468581927,1.5299987792968786,5.844169516338172,-63.90697677486038,0.7987640923660088,3,0.6649990081787145,-0.23500061035155895,-2.802500724792477,-3.3950004577636648,-1.5,0,-0.006326899836510913,3.190461485363439,29.01000022888184,-3.81250745058768,28.70000076293945,-9.571327366112229,28.90999984741211,-0.006326899836510913
9488,2004-03-16,28.65999984741211,29.020000457763672,28.489999771118164,28.82999992370605,3493700.0,0.0073813384478433886,-1.078433132500832,0.4722241354646073,58.49056603773582,72.79870690332817,0.35324605369576645,-0.45111637259755355,-2.2368452156644523,-2.8908531572922627,26.2043065178242,0.5699996948242223,1.0687373797732427,0.2684999465942397,-1.2109065952915081,1.7479064884799875,-0.471203324348636,1.0082032175371154,1.2875997161865236,23.437462747061634,-41.94496309238046,0.7397032709428746,3,0.4549999237060547,-0.44499969482421875,-2.7049994468688965,-3.47499942779541,-1.260000228881836,1,-0.05792044159979304,1.5000026491048577,28.45000076293945,3.190461485363439,29.01000022888184,-3.81250745058768,28.70000076293945,-0.05792044159979304
9489,2004-03-17,28.70000076293945,28.84000015258789,28.5,28.729999542236328,4023400.0,0.0013957053642814632,1.720001220703125,0.17646332843409207,55.102062662270555,69.1102892021472,0.3167714457059141,-0.38068305635784583,-2.205476593260226,-2.883966350089235,26.85335783396837,0.3400001525878906,1.049466340788591,0.22600078582763317,-1.116069974807953,1.5680715464632193,-0.4450345944901599,0.8970361661454263,1.2158468215942406,34.00001525878906,-26.645959506116576,0.6710353803177932,3,0.4149990081787145,-0.48500061035155895,-2.7450003623962367,-3.5150003433227504,-1.360000610351559,2,-0.0616724881780939,-1.078433132500832,28.65999984741211,1.5000026491048577,28.45000076293945,3.190461485363439,29.01000022888184,-0.0616724881780939
9490,2004-03-18,28.020000457763672,28.56999969482422,27.78000068664551,28.479999542236328,6672200.0,-0.023693389794395725,1.4687492549412187,15.33392675483033,46.956533998085995,64.03961747852904,0.9702552176257413,0.37941428655671317,-1.4702082795777436,-2.1621531983258997,26.457595321688522,0.9200000762939382,1.0052786771378308,-0.4924995422363274,-1.7265579504315731,0.7415588659589183,-1.1095287463339503,0.12452966186129544,1.8647301872863764,18.320600684024782,-39.22686521511137,0.6170292040976225,3,0.8599996566772461,0.19499969482421875,-1.9650001525878906,-2.8350000381469727,-0.7000007629394531,3,-0.019985773167104037,1.720001220703125,28.70000076293945,-1.078433132500832,28.65999984741211,1.5000026491048577,28.45000076293945,-0.019985773167104037
9491,2004-03-19,28.10000038146973,28.399999618530273,27.899999618530273,28.020000457763672,6240600.0,0.0028551007280190888,-2.1249843538590834,-0.17391322375732615,46.60831929949776,60.41382186717607,0.688293754070159,0.3936291992755656,-1.4954501132924989,-2.2024843542985337,26.484976466229604,0.5,0.9125487939606245,-0.45949964523315145,-1.538533809641656,0.6195345191753532,-0.9990167274374038,0.08001743697110086,1.7005410652441384,25.806431765359232,-28.20887170856773,0.5395170822042518,3,0.7399997711181605,0.11499977111816051,-1.9850001335144078,-2.914999961853031,-0.8999996185302805,4,-0.0480427175495689,1.4687492549412187,28.020000457763672,1.720001220703125,28.70000076293945,-1.078433132500832,28.65999984741211,-0.0480427175495689
9492,2004-03-22,28.35000038146973,28.709999084472656,27.649999618530273,27.649999618530273,6544400.0,0.008896797032247106,-2.028566601816884,8.750017881410141,49.2723520753233,57.79816940072764,0.3216188326092606,0.1995397735195894,-1.6895594260821305,-2.4119171439922447,25.857796543858917,1.0599994659423828,0.8045005214208842,-0.23849964141845348,-1.2577104294135317,0.7807111465766248,-0.7481050354159926,0.27110575257908565,1.3697194348414037,51.094914900282184,-0.06680417627112689,0.5096053939975382,3,0.29499912261962535,-0.1350002288818395,-2.150000095367435,-3.164999961853031,-0.7399997711181712,0,-0.06349210300489816,-2.1249843538590834,28.10000038146973,1.4687492549412187,28.020000457763672,1.720001220703125,28.70000076293945,-0.06349210300489816
9493,2004-03-23,27.76000022888184,28.36000061035156,27.540000915527344,28.35000038146973,4426400.0,-0.020811292580212082,1.6885208995172734,-0.8428564421992208,38.539558539566336,54.27546598544856,0.8050192135194116,0.8429996790164651,-1.0380888100263483,-1.789957265015218,25.12206583085639,0.8199996948242152,0.527977154932298,-0.8349998474121065,-1.8298390024974154,0.1598393076732023,-1.332419424954761,-0.3375802698694521,1.835536375562441,16.923034035923003,-27.757815983543665,0.49741957754265403,3,0.6900005340576136,0.5999994277954066,-1.524999618530277,-2.5749998092651403,-0.5799999237060582,1,-0.029178654872619836,-2.028566601816884,28.35000038146973,-2.1249843538590834,28.10000038146973,1.4687492549412187,28.020000457763672,-0.029178654872619836
9494,2004-03-24,27.70000076293945,28.059999465942386,27.56999969482422,27.63999938964844,3455300.0,-0.0021613640290956138,-3.89997901924511,-0.10169721656482163,38.46154143156211,50.966031581507686,0.7546944291370856,0.9318747680153159,-0.9147592069876289,-1.6981821803383852,24.115636733027486,0.4899997711181676,0.32893085924993315,-0.8829993247985861,-1.916156760439943,0.15015811084277075,-1.3995780426192646,-0.3664206069779077,1.7310929863914772,13.675222035290592,-25.16790383007719,0.5165787178206793,3,0.6149997711181676,0.7449989318847692,-1.3800001144409144,-2.5150003433227504,-0.47000122070312145,2,-0.010830365925857843,1.6885208995172734,27.76000022888184,-2.028566601816884,28.35000038146973,-2.1249843538590834,28.10000038146973,-0.010830365925857843
9495,2004-03-25,28.45000076293945,28.5,27.79999923706055,27.85000038146973,3400200.0,0.027075811528620708,1.0000054495764215,9.999777481086959,35.042733997726685,47.546743880880435,-0.0385515306272346,0.20415587801891277,-1.576256411858214,-2.413638796626689,22.884901350659366,0.7999992370605504,0.1842076997079367,-0.14049940109253356,-1.1671641266069734,0.8861653244219063,-0.6538317638497553,0.37283296166468816,0.8298055596871912,77.77788645878134,43.83151910025386,0.5133323627572205,3,-0.17000007629394176,0.014999389648441053,-2.1300001144409144,-3.2650003433227504,-0.6900005340576101,3,-0.03901583763039851,-3.89997901924511,27.70000076293945,1.6885208995172734,27.76000022888184,-2.028566601816884,28.35000038146973,-0.03901583763039851
9496,2004-03-26,27.8700008392334,28.31999969482422,27.81999969482422,28.20000076293945,4185000.0,-0.020386640005352508,-1.3255694293508395,-0.5499995231631456,34.745768876094246,44.80215965754031,0.4053617510792584,0.790836253336991,-0.9265309228065206,-1.8064286066807398,22.649411502823536,0.6300010681152308,0.0377127568511888,-0.6989994049072266,-1.7683992105809772,0.37040040076652403,-1.2336993077441,-0.16429950207035304,1.270621050825298,28.205165825475696,-2.190355509576168,0.534699902836875,3,0.4099998474121094,0.5949993133544922,-1.3725004196166992,-2.570000648498535,-0.2600002288818395,4,-0.01973452198949799,1.0000054495764215,28.45000076293945,-3.89997901924511,27.70000076293945,1.6885208995172734,27.76000022888184,-0.01973452198949799
9497,2004-03-29,28.46999931335449,28.6200008392334,28.020000457763672,28.020000457763672,5874500.0,0.021528469897871494,-1.6666751437932599,-1.3636332109932703,44.88977312470973,43.29096044498186,-0.21400669185391408,0.20613174355268526,-1.450973238006675,-2.381678786964418,22.568517384773003,0.75,-0.07970049617149044,-0.1020009040832548,-1.1698581582065266,0.965856350040017,-0.6359295311448889,0.43192772297837934,0.5425728987416996,86.1109688448704,54.84498254742235,0.5339286270616357,3,-0.27999877929687145,0.08500003814697621,-1.9224991798400843,-3.1699991226196254,-0.6599998474121023,0,-0.04460830983649933,-1.3255694293508395,27.8700008392334,1.0000054495764215,28.45000076293945,-3.89997901924511,27.70000076293945,-0.04460830983649933
9498,2004-03-30,28.65999984741211,28.79999923706055,28.28000068664551,28.35000038146973,2617200.0,0.006673710524766285,-1.3111105459693748,0.6888894540306593,47.553814513028584,42.45226620617719,-0.45148577886565633,0.03692653289713377,-1.5668100484722558,-2.5570713003523764,22.694800137603767,0.5199985504150391,-0.2050255490439099,0.07599964141845561,-0.990058093226601,1.1420573760635122,-0.4570292259040727,0.6090285087409839,0.23476666095857013,88.6179315649256,55.81764112410056,0.533028867322529,3,-0.48999977111816406,-0.015000343322753906,-1.8874993324279785,-3.1349992752075195,-1.3899993896484375,1,-0.03663640065076135,-1.6666751437932599,28.46999931335449,-1.3255694293508395,27.8700008392334,1.0000054495764215,28.45000076293945,-0.03663640065076135
9499,2004-03-31,28.56999969482422,28.75,28.440000534057614,28.70000076293945,3228000.0,-0.0031402705187388857,1.6956528950293046,-0.41935900670033605,48.69738352936863,42.64569393187526,-0.42674204281170347,0.10722119755809345,-1.3976495973294227,-2.45347684019287,22.17437315241003,0.30999946594238637,-0.270598438952355,0.001999473571778765,-1.0542816112541367,1.0582805583976942,-0.5261410688411772,0.5301400159847347,0.22999954223633168,77.00004577636683,41.550659757157476,0.5281405424129577,3,-0.39999961853027344,0.07499980926513672,-1.797499179840088,-3.044999122619629,-1.8600006103515625,2,-0.04865241177794799,-1.3111105459693748,28.65999984741211,-1.6666751437932599,28.46999931335449,-1.3255694293508395,27.8700008392334,-0.04865241177794799
9500,2004-04-01,28.90999984741211,29.020000457763672,28.65999984741211,28.75,3696600.0,0.011900600497713132,-1.117649698751248,-1.2307579447754085,49.00397997663304,42.91187845155696,-0.7009295159468643,-0.2395475967355054,-1.6641897906926175,-2.775053172312017,21.559204908003345,0.4500007629394531,-0.34109195595497965,0.33849964141845845,-0.7220316059981045,1.3990308888350214,-0.191765982289823,0.8687652651267399,-1.3699989318847656,90.83328829874146,52.46138965444641,0.5302656237082809,4,-0.6299991607666016,-0.2650003433227539,-2.0875000953674316,-3.335000038146969,-2.2700004577636683,3,-0.05811139100805518,1.6956528950293046,28.56999969482422,-1.3111105459693748,28.65999984741211,-1.6666751437932599,28.46999931335449,-0.05811139100805518
9501,2004-04-02,28.940000534057614,29.25,28.559999465942386,28.559999465942386,3369400.0,0.0010377269734986871,-2.631571550469356,2.3750089407051984,55.456567885260014,43.59901354154992,-0.6696683263762999,-0.359658613783548,-1.6146763581116836,-2.7867475691207098,20.12433783111685,0.6900005340576136,-0.3979893542564028,0.41400032043456747,-0.4806946654065847,1.3086953062757196,-0.033347172486006826,0.8613478133551418,-1.3703996276855435,74.79678200702745,30.97563739209626,0.4473474929205758,4,-0.5450000762939418,-0.29500102996825817,-1.9475007057189906,-3.195000648498528,-2.489999771118164,4,-0.04077402499654792,-1.117649698751248,28.90999984741211,1.6956528950293046,28.56999969482422,-1.3111105459693748,28.65999984741211,-0.04077402499654792
9502,2004-04-05,29.36000061035156,29.43000030517578,28.770000457763672,28.790000915527344,2826000.0,0.014512787441025576,-1.1639317607624384,1.4999949806756199,57.44681541819217,45.699819861397245,-1.0407826938842284,-0.8176415711926275,-1.9441291794308135,-3.1856535514116935,18.69557044856485,0.6599998474121094,-0.35056036189261164,0.8315003395080538,-0.07264830190558413,1.7356489809216917,0.3794260188012366,1.283574660214871,-1.7231837402343722,93.9130679961717,45.55079001867887,0.4520743207068184,4,-0.860000610351559,-0.600000381469723,-2.110000610351559,-3.430000305175774,-3.29000091552734,0,-0.05960490339305358,-2.631571550469356,28.940000534057614,-1.117649698751248,28.90999984741211,1.6956528950293046,28.56999969482422,-0.05960490339305358
9503,2004-04-06,29.01000022888184,29.190000534057614,28.93000030517578,29.1200008392334,3871400.0,-0.011920993671448277,1.0800018310547181,-0.1929836302552452,53.09380690399268,47.32562713611176,-0.5529741829488977,-0.4904225947261587,-1.5067488495194148,-2.8179768806374703,18.02426098704127,0.4300003051757777,-0.31016674347090145,0.4799999237060568,-0.4273963806923895,1.3873962281045031,0.02630177150683366,0.93369807590528,-1.2655923526611375,57.57574006107421,7.0911810543518,0.4536981521992235,4,-0.3950004577636754,-0.25000000000000355,-1.7175002098083532,-3.0799999237060547,-2.920000076293949,1,-0.041365072508505296,-1.1639317607624384,29.36000061035156,-2.631571550469356,28.940000534057614,-1.117649698751248,28.90999984741211,-0.041365072508505296
9504,2004-04-07,28.899999618530273,29.32999992370605,28.739999771118164,28.90999984741211,5193400.0,-0.003791816941871362,-2.5757593272259416,0.09091066722153159,59.909899267088484,50.08864549937418,-0.2848029202329805,-0.401810629778268,-1.3143253712272163,-2.6929955670596755,17.246655311036484,0.5900001525878871,-0.3026736234006222,0.3704993247985833,-0.5360259200004087,1.2770245695975753,-0.08276329760091272,0.8237619471980793,-1.0544561965722679,39.08043961055023,-14.833484853141215,0.45326262239949616,4,-0.27499961853027344,-0.1399993896484375,-1.5974993705749512,-2.9699993133544886,-2.729999542236328,2,-0.05640135578830485,1.0800018310547181,29.01000022888184,-1.1639317607624384,29.36000061035156,-2.631571550469356,28.940000534057614,-0.05640135578830485
9505,2004-04-08,28.670000076293945,29.20000076293945,28.420000076293945,29.020000457763672,3395900.0,-0.007958461774125958,1.1971819634917984,34.999237078008775,56.209146796028364,52.47346526825575,-0.022702012896338886,-0.18358647818023854,-0.9838558164716034,-2.4464862541559427,16.835781937876465,0.7800006866455043,-0.185011780285663,0.14199981689453267,-0.7634361489618584,1.0474357827509237,-0.31071816603366287,0.5947177998227282,-0.7293892413428722,24.752469638227033,-31.3653637297708,0.45271798292819565,4,0.05500030517578125,0.09000015258789062,-1.242499828338623,-2.6149997711181605,-2.799999237060547,3,-0.06836417811669049,-2.5757593272259416,28.899999618530273,1.0800018310547181,29.01000022888184,-1.1639317607624384,29.36000061035156,-0.06836417811669049
9506,2004-04-12,29.020000457763672,29.15999984741211,28.78000068664551,28.81999969482422,3120300.0,0.012207896077374825,-1.7142915531335585,-0.5714301284461665,57.1428571428571,53.8349190480499,-0.21503293385773503,-0.5615923879172762,-1.247879926224094,-2.7715468411057245,16.402704457082994,0.48999977111816406,-0.04233610761999884,0.4915001869201667,-0.41506685924272446,1.398067233083058,0.03821666383872113,0.9447837100016123,-0.9900262545991154,59.40596490101618,2.543183095626226,0.45328352308144637,4,-0.16499996185302734,-0.26000022888183594,-1.4675006866455078,-2.885000228881836,-3.229999542236328,0,-0.0820124407502727,1.1971819634917984,28.670000076293945,-2.5757593272259416,28.899999618530273,1.0800018310547181,29.01000022888184,-0.0820124407502727
9507,2004-04-13,28.270000457763672,29.21999931335449,28.26000022888184,29.040000915527344,4626600.0,-0.025844244940366745,-1.430374612494813,-3.84998760228118,55.25773390482996,54.690910091583376,0.5627979822887461,0.1836466743714702,-0.426583169243834,-1.9898574002739196,16.159750238242395,0.9599990844726491,0.05072056062402197,-0.24949979782104492,-1.1628963588155017,0.6638967631734118,-0.7061980783182733,0.20719848267618346,-0.15602468847844264,0.9346010966363224,-58.46125730550348,0.4566982804972281,4,0.5749998092651367,0.48999977111816406,-0.16750097274780273,-1.7300004959106445,-2.520000457763672,1,-0.06437918872846726,-1.7142915531335585,29.020000457763672,1.1971819634917984,28.670000076293945,-2.5757593272259416,28.899999618530273,-0.06437918872846726
9508,2004-04-14,27.0,27.85000038146973,26.399999618530273,27.309999465942386,15812600.0,-0.04492396311280911,1.0863300862697043,0.40259646967317936,44.224417456201834,54.19391386123151,1.7573708718111334,1.3943991988497544,0.8933670336281772,-0.6904406424875162,16.29694037196416,1.8700008392333984,0.16438812608044984,-1.4365002632141106,-2.5710536402629245,-0.30194688616529675,-2.0037769517385158,-0.8692235746897055,2.4300003051757812,20.47782658622389,-42.85481672999588,0.5672766885244063,4,0.9149999618530273,1.1499996185302734,1.1624994277954102,-0.46000003814697266,-1.6900005340576136,2,-0.03444445574725119,-1.430374612494813,28.270000457763672,-1.7142915531335585,29.020000457763672,1.1971819634917984,28.670000076293945,-0.03444445574725119
9509,2004-04-15,26.93000030517578,27.04999923706055,26.520000457763672,26.989999771118164,6686700.0,-0.0025925812897859,4.888927742632608,0.1935469977665502,35.87360449822205,52.73498325251917,1.7548090115370947,1.396600302033562,1.0083748640738293,-0.5903346766542796,16.441544430983583,0.5299987792968786,0.17590405456545,-1.4179999351501458,-2.728501527728202,-0.10749834257208946,-2.073250731439174,-0.7627491388611176,2.439399986267091,18.794352624160314,-40.94671456395376,0.6552507962890275,4,0.9849996566772461,1.0899991989135742,1.3174991607666016,-0.3900003433227539,-1.4799995422363317,3,-0.03119198451796701,1.0863300862697043,27.0,-1.430374612494813,28.270000457763672,-1.7142915531335585,29.020000457763672,-0.03119198451796701
9510,2004-04-16,27.459999084472656,27.65999984741211,27.040000915527344,27.20000076293945,4317900.0,0.01968060799446092,-1.1379346632202731,-4.333343929809005,46.15382963762164,51.70134566944825,1.1147223171710579,0.866945250993794,0.5220889559116628,-1.0873186485120314,17.660547870565228,0.7299995422363281,0.167081224803038,-0.8600010871887207,-2.222892798780162,0.5028906244027205,-1.541446942984443,-0.17855523139299834,1.8500131935119626,37.58863761183697,-25.061630235542083,0.6814458557957208,4,0.4550008773803711,0.4550008773803711,0.8225007057189941,-0.9199991226196289,-2.109998703002926,4,-0.046977387151776906,4.888927742632608,26.93000030517578,1.0863300862697043,27.0,-1.430374612494813,28.270000457763672,-0.046977387151776906
9511,2004-04-19,26.75,27.13999938964844,26.45000076293945,26.45000076293945,15179300.0,-0.025855757761992337,-3.6000025431379163,1.1538506683099294,34.19118433365696,49.117386660055445,1.6554935003024767,1.5500941313269543,1.2591028982009362,-0.3527286510869416,19.177603840999037,1.0099983215332067,0.13598750470247722,-1.502500152587892,-3.0345009917436236,0.02950068656783955,-2.2685005721657596,-0.7364997330100245,2.50181202479553,12.41136238816309,-45.31855656156883,0.7660004195778666,4,1.114999771118164,1.1649999618530273,1.8524999618530273,0.19999980926513672,-1.2999992370605504,0,-0.03289716488847105,-1.1379346632202731,27.459999084472656,4.888927742632608,26.93000030517578,1.0863300862697043,27.0,-0.03289716488847105
9512,2004-04-20,26.54999923706055,27.229999542236328,26.54999923706055,27.04999923706055,5193900.0,-0.007476664035119596,-1.7200012207031108,-1.6666709052299435,30.64219894518385,46.62276355352113,1.581264454044593,1.6952451635250263,1.469522066273587,-0.13974830893173262,20.186898772599314,0.6800003051757777,0.06462400438254434,-1.6125008583068805,-3.32163292981485,0.09663121320108914,-2.467066894060867,-0.7579348225528939,2.6447765396096763,10.344795834879163,-41.68196603522457,0.8545660357539854,4,1.3150005340576136,1.365000724792477,2.052500724792477,0.5000009536743129,-0.7999992370605504,1,-0.028625173008379634,-3.6000025431379163,26.75,-1.1379346632202731,27.459999084472656,4.888927742632608,26.93000030517578,-0.028625173008379634
9513,2004-04-21,26.95000076293945,27.0,26.54999923706055,26.75,5134400.0,0.015065971275831425,2.000012715689866,-0.40000152587889914,35.937514487234594,43.95916524464848,0.9591913486174661,1.2979981353033203,1.092861283425922,-0.5262285662307171,21.46464368283446,0.4500007629394496,-0.04726281013170208,-1.1719993591308615,-2.957951713755392,0.6139529954936691,-2.064975536443125,-0.279023181818598,2.1888794905679774,41.32234531548504,-7.233768757311083,0.8929761773122649,4,0.8599987030029332,0.9649991989135778,1.7149991989135778,0.21499919891357777,-0.6800003051757777,2,-0.044526928718667924,-1.7200012207031108,26.54999923706055,-3.6000025431379163,26.75,-1.1379346632202731,27.459999084472656,-0.044526928718667924
9514,2004-04-22,27.399999618530273,27.57999992370605,26.95000076293945,27.0,5902800.0,0.016697545189299,-1.520006256127345,1.999990463293251,37.13798966782567,41.840147785959296,0.3062464523887911,0.8689216297556861,0.6761043351309972,-0.9540443028325569,22.470483995888994,0.6299991607666016,-0.2072986442479845,-0.7070004463195794,-2.5128053460436313,1.0988044534044725,-1.6099028961816053,0.19590200354244658,1.6841030222776112,78.51236152007925,33.8456527729675,0.902902449862026,4,0.4099998474121094,0.5150003433227539,1.265000343322754,-0.1399993896484375,-1.0,3,-0.07627737889362762,2.000012715689866,26.95000076293945,-1.7200012207031108,26.54999923706055,-3.6000025431379163,26.75,-0.07627737889362762
9515,2004-04-23,27.34000015258789,27.54999923706055,27.149999618530273,27.35000038146973,3640400.0,-0.0021897615612302967,-1.0512732732439183,-0.02500059604702507,36.44067385661717,39.53990519859931,0.1762833411204916,0.8869744832495741,0.760629693485285,-0.8758175165021242,22.778181172587434,0.399999618530277,-0.33388543873084586,-0.711499881744384,-2.540992659546376,1.1179928960576078,-1.6262462706453817,0.20324650715661363,1.6904204277744412,78.76106642810757,36.339767691366106,0.9147463889009962,4,0.4699993133544922,0.5749998092651367,1.3249998092651367,-0.07999992370605469,-0.870000839233402,4,-0.06912945790417424,-1.520006256127345,27.399999618530273,2.000012715689866,26.95000076293945,-1.7200012207031108,26.54999923706055,-0.06912945790417424
9516,2004-04-26,27.31999969482422,27.54999923706055,27.020000457763672,27.459999084472656,3956900.0,-0.0007315456346761451,2.312495529647327,13.999618538999414,31.454537131569595,36.89510555712593,-0.07847322951417368,0.9103306676205278,0.8173573037388806,-0.8490173592512775,23.1637599557583,0.5299987792968786,-0.5029582651040663,-0.7040002822875984,-2.561303584337562,1.1533030197623653,-1.6326519333125802,0.22465136873738345,1.657812466301472,74.75727615982477,37.2445137730043,0.9286516510249817,4,-0.19499969482421875,0.5950002670288086,1.2275004386901855,-0.05999946594238281,-0.8899993896484375,0,-0.07210832120644961,-1.0512732732439183,27.34000015258789,-1.520006256127345,27.399999618530273,2.000012715689866,26.95000076293945,-0.07210832120644961
9517,2004-04-27,27.20000076293945,27.79999923706055,27.04999923706055,27.479999542236328,3952000.0,-0.004392347482621073,-1.5861987319460473,2.0000000000000253,32.82732482156145,35.628761931054775,-0.1410481016305134,0.9805810050861048,0.9750581573126027,-0.7249231998557555,22.943648376824093,0.75,-0.6537780912521214,-0.7604992866516156,-2.6403032165841687,1.1193046432809375,-1.7004012516178904,0.17940267831465917,1.7262551473343315,52.000122070311924,16.321898331703828,0.9399019649662764,4,-0.07500076293944957,0.7149991989135778,1.327499389648441,0.059999465942386365,-0.6800003051757777,1,-0.06433823348947876,2.312495529647327,27.31999969482422,-1.0512732732439183,27.34000015258789,-1.520006256127345,27.399999618530273,-0.06433823348947876
9518,2004-04-28,27.61000061035156,27.979999542236328,27.420000076293945,27.770000457763672,6286000.0,0.015073523379114828,-1.0740685796634595,0.5714305177111771,38.42011202338947,35.911707211628936,-0.5089402308387072,0.5142504216573833,0.5963737397286053,-1.1280827648037537,22.33790702637995,0.7799987792968786,-0.8437501650507109,-0.2979994773864796,-2.154046399494458,1.558047444721499,-1.2260229384404688,0.6300239836675097,1.2657301740873521,64.07773103019147,27.638932745238733,0.9280234610539899,4,-0.3950004577636683,0.3049993515014684,0.8199992179870641,-0.350000381469723,-0.75,2,-0.06736691666910744,-1.5861987319460473,27.20000076293945,2.312495529647327,27.31999969482422,-1.0512732732439183,27.34000015258789,-0.06736691666910744
9519,2004-04-29,27.18000030517578,27.79999923706055,27.1200008392334,27.790000915527344,3574200.0,-0.015574078075701325,1.1587344838025906,3.8125074505876175,37.08838695452541,34.90443580239602,-0.04441922750861238,0.8798884576063983,1.0517266184836025,-0.6952698850259189,21.85361231899475,0.679998397827152,-0.9940809296615143,-0.6584998130798354,-2.5142708192306777,1.197271193071007,-1.5863853161552584,0.26938568999558754,1.6462158559449556,16.666666666666664,-20.372542583791017,0.9278855030754213,4,0.034999847412109375,0.7349996566772461,1.2249999046325684,0.07999992370605469,-0.5699996948242223,3,-0.03348049437802325,-1.0740685796634595,27.61000061035156,-1.5861987319460473,27.20000076293945,2.312495529647327,27.31999969482422,-0.03348049437802325
9520,2004-04-30,27.229999542236328,27.65999984741211,27.20000076293945,27.559999465942386,4072100.0,0.0018395598417644266,-1.3589848927231487,0.5409829401906154,33.638009466311715,34.84297192824655,-0.14580818752987668,0.7352722973240553,1.0217360568365983,-0.733035980648225,20.93885915072313,0.4799995422363281,-0.9791802232818334,-0.5245005607604973,-2.3273929655073893,1.2783918439863946,-1.4259467631339433,0.37694564161294863,1.5476922880326,21.874925494122976,-11.825491830233616,0.9014462023734464,4,0.034999847412109375,0.6850004196166992,1.1500005722045898,0.030000686645507812,-0.3899993896484375,4,-0.030481084746940446,1.1587344838025906,27.18000030517578,-1.0740685796634595,27.61000061035156,-1.5861987319460473,27.20000076293945,-0.030481084746940446
9521,2004-05-03,27.76000022888184,27.8799991607666,27.25,27.43000030517578,3786300.0,0.019463852205485077,1.2105319515598492,-1.0,45.14285319840687,36.45415573416021,-0.5782867790107069,0.11840705858535827,0.5212166532500149,-1.241689576477743,19.518634155231656,0.6499996185302734,-0.8914994040897817,0.06450014114380309,-1.650111909685016,1.7791121919726223,-0.7928058842706065,0.9218061665582127,0.9701377571523153,76.34416761692277,36.90873700517994,0.8573060254144104,5,-0.495000839233402,0.15499973297118785,0.6125001907348597,-0.5000000000000036,-1.1800003051757884,0,-0.04646977323095325,-1.3589848927231487,27.229999542236328,1.1587344838025906,27.18000030517578,-1.0740685796634595,27.61000061035156,-0.04646977323095325
9522,2004-05-04,27.61000061035156,27.8799991607666,27.32999992370605,27.8799991607666,3017400.0,-0.005403444427000359,3.0740902957819376,-0.8181776146576906,57.385000193967734,38.837209701575006,-0.29291681459825725,0.13763551727994283,0.6798972348119356,-1.0678049457870138,17.782009830349924,0.5499992370605504,-0.9135296878237895,0.0020005226135211274,-1.5230963318692368,1.527097377096279,-0.760547904627856,0.7645489498548983,1.073534608332519,56.97680350065496,14.517806752617211,0.7625484272413786,5,-0.14500045776366832,0.3049993515014684,0.7624998092651403,-0.350000381469723,-0.5600013732910085,1,-0.04273814846397983,1.2105319515598492,27.76000022888184,-1.3589848927231487,27.229999542236328,1.1587344838025906,27.18000030517578,-0.04273814846397983
9523,2004-05-05,27.809999465942386,27.8799991607666,27.35000038146973,27.479999542236328,3161100.0,0.007243710654459168,1.2553172493557465,-1.222228501592995,60.328637341529884,41.41394833198659,-0.40017899015519376,-0.16535155292610781,0.4955956798472023,-1.2445890362017558,15.951536169036434,0.5299987792968714,-0.7927452508384931,0.2619994163513226,-1.1184140408077248,1.64241287351037,-0.4282073122281993,0.9522061449308445,0.8278650407386152,90.78949349743307,43.46425047848102,0.6902067285795229,5,-0.30999946594238637,0.10500049591064098,0.5625004768371547,-0.44999980926514027,-0.8099994659423864,2,-0.04638615724385453,3.0740902957819376,27.61000061035156,1.2105319515598492,27.76000022888184,-1.3589848927231487,27.229999542236328,-0.04638615724385453
9524,2004-05-06,27.270000457763672,27.6200008392334,27.020000457763672,27.520000457763672,2731000.0,-0.01941744043684812,1.6666638409697792,-0.7575759327225882,47.775189975646676,42.67333901187875,0.13347690811241364,0.2595795446488225,1.0353469975192837,-0.688271437035592,14.747335648950518,0.7899990081787145,-0.6354450369440912,-0.1964996337890632,-1.4249224403770988,1.0319231727989724,-0.810711037083081,0.4177117695049546,1.3231067511543166,29.069811283093106,-18.68205703375035,0.6142114032940172,5,0.22999954223632812,0.6449995040893555,1.1374993324279785,0.08999919891357422,-0.5900001525878906,3,-0.015034830969186452,1.2553172493557465,27.809999465942386,3.0740902957819376,27.61000061035156,1.2105319515598492,27.76000022888184,-0.015034830969186452
9525,2004-05-07,26.709999084472656,27.290000915527344,26.649999618530273,26.979999542236328,3515500.0,-0.020535436886345404,-2.282063069760163,1.0800018310546875,49.51455187017434,44.680007316168165,0.6646049514468899,0.7011626738044328,1.576982698794346,-0.11472286403618881,14.502506394928732,0.6400012969970703,-0.5437054355021971,-0.6585009574890144,-1.7916993817764322,0.4746974667984034,-1.2251001696327215,-0.09190174534530726,1.8392459726375776,4.878007176595738,-45.38845750061832,0.5665992121437081,5,0.6050004959106445,1.205000877380371,1.6975007057189941,0.6500005722045898,0.0,4,-0.003743859136978722,1.6666638409697792,27.270000457763672,1.2553172493557465,27.809999465942386,3.0740902957819376,27.61000061035156,-0.003743859136978722
9526,2004-05-10,26.63999938964844,27.31999969482422,26.51000022888184,26.71999931335449,4418600.0,-0.0026207299596991973,-3.7647273318860637,0.2962955113804679,51.12782206483267,46.71339589875386,0.7018050531334019,0.6152612339455672,1.627424658660967,-0.025697297181377365,14.31468325235591,0.8099994659423793,-0.49162808474603636,-0.6095005989074664,-1.4824505883896428,0.26344939057470995,-1.0459755936485529,-0.17302560416638002,1.866260758690192,9.488997235038465,-43.93421198092727,0.4364749947410875,5,0.605000495910641,1.2750005722045863,1.8225007057189906,0.720000267028805,0.07999992370604758,0,0.007507536318381636,-2.282063069760163,26.709999084472656,1.6666638409697792,27.270000457763672,1.2553172493557465,27.809999465942386,0.007507536318381636
9527,2004-05-11,26.45000076293945,26.70000076293945,26.229999542236328,26.57999992370605,5243700.0,-0.007132080745573144,1.540541376483972,1.6249910592949015,43.38623457593735,47.265187293481404,0.8652146836836927,0.6976898916733525,1.7917083206451387,0.19103779815186428,15.45843432252005,0.47000122070312145,-0.43396427702344553,-0.7084992408752484,-1.510057704356857,0.09305922260636024,-1.1092784726160545,-0.3077200091344423,2.014134174803015,13.333410397942162,-39.90117775746488,0.40077923174080443,5,0.6049985885620153,1.3799991607666051,2.069999217987064,0.9099988937377965,0.46999931335449574,1,0.004914901966609708,-3.7647273318860637,26.63999938964844,-2.282063069760163,26.709999084472656,1.6666638409697792,27.270000457763672,0.004914901966609708
9528,2004-05-12,26.06999969482422,26.82999992370605,25.709999084472656,26.270000457763672,5934300.0,-0.014366769646663724,-1.4347791834077535,1.5384773390847601,32.07545908785491,46.70819530829579,1.1217586955598087,1.0587267748377123,2.1407262049669527,0.6019045842427211,14.844339431968809,1.1200008392333949,-0.35674027512659734,-1.0420002937316895,-1.978772074328493,-0.10522851313488601,-1.5103861840300894,-0.5736144034332895,2.3047698270979993,18.848182178589582,-29.900554807087865,0.468385890298401,5,0.7249994277954102,1.4499998092651367,2.560000419616699,1.2899999618530273,0.7900009155273402,2,0.037591083763261146,1.540541376483972,26.45000076293945,-3.7647273318860637,26.63999938964844,-2.282063069760163,26.709999084472656,0.037591083763261146
9529,2004-05-13,26.09000015258789,26.25,25.79999923706055,26.13999938964844,3763200.0,0.0007671828921287371,2.333333333333307,0.24999523164662554,32.9700187512734,46.633974117735974,1.0402780822358046,1.0251277940047103,2.0741843635641004,0.6082496934293751,14.1970580904629,0.4500007629394496,-0.28416200689424187,-0.9799998283386238,-2.0206879882680937,0.06068833159084619,-1.5003439083033605,-0.459655748373887,2.1248831430873523,23.602541866878962,-20.467897533647896,0.5203440799647356,5,0.7049989700317383,1.4299993515014648,2.5974998474121094,1.2699995040893555,0.8099994659423828,3,0.03487925803334435,-1.4347791834077535,26.06999969482422,1.540541376483972,26.45000076293945,-3.7647273318860637,26.63999938964844,0.03487925803334435
9530,2004-05-14,26.170000076293945,26.479999542236328,25.899999618530273,26.09000015258789,2746000.0,0.0030663059884312727,-1.521733361528861,-1.6000228885327314,34.58444574101061,45.46081773358084,0.8874272334669051,0.889114531244509,1.9492249512717876,0.5634712472293799,14.431472756405045,0.5799999237060547,-0.2750116692040656,-0.8354999542236321,-1.9327785903382306,0.2617786818909664,-1.3841392722809296,-0.2868606361663346,1.8945901667091434,28.571479343777543,-11.137383669027567,0.548639318057299,5,0.6249990463256836,1.294999122619629,2.5225000381469727,1.1899995803833008,0.9400005340576136,4,0.01948797200592356,2.333333333333307,26.09000015258789,-1.4347791834077535,26.06999969482422,1.540541376483972,26.45000076293945,0.01948797200592356
9531,2004-05-17,25.8700008392334,26.04999923706055,25.5,25.75,2849700.0,-0.011463478646769332,1.2916747795610501,1.5000119209403238,32.99231938106273,42.75051986548028,0.995861636502962,1.1803218536736253,2.1672914074517955,0.883573298616966,14.185599835035067,0.6700000762939453,-0.2321349716352401,-1.0914992332458482,-2.297139936179935,0.11414146968823857,-1.6943195847128898,-0.4886788817788066,2.053313934257865,27.819613568276708,-9.907580805070907,0.6028203514670428,5,0.8199987411499023,1.4899988174438477,2.872499465942383,1.4899988174438477,1.2099990844726527,0,0.0324699736370071,-1.521733361528861,26.170000076293945,2.333333333333307,26.09000015258789,-1.4347791834077535,26.06999969482422,0.0324699736370071
9532,2004-05-18,25.790000915527344,26.0,25.6299991607666,25.93000030517578,3529900.0,-0.0030923819524864005,1.642874659400545,-1.166653421282683,24.580995764405202,38.77855969024421,0.8834490088730504,1.2653398976086017,2.180148174629281,0.981498857491065,14.080205007929955,0.37000083923339844,-0.17865749931926445,-1.1334992408752456,-2.4376345754302804,0.17063609367978927,-1.785566908152763,-0.48143157359772815,1.93944867608462,21.804581365633073,-12.069390255254024,0.6520676672775174,5,0.7699995040893555,1.5699987411499023,3.0174994468688965,1.5699987411499023,1.1999988555908203,1,0.03606042515753538,1.2916747795610501,25.8700008392334,-1.521733361528861,26.170000076293945,2.333333333333307,26.09000015258789,0.03606042515753538
9533,2004-05-19,25.75,26.03000068664551,25.6200008392334,26.01000022888184,3845100.0,-0.001551024199586637,1.733321889285151,1.8571525885558837,27.58619246411628,36.53533774451861,0.6710804007401343,1.2762650303628718,2.1617952845605046,1.0604514512984267,13.943758605135587,0.4099998474121129,-0.25231559698938,-1.1135001182556152,-2.51898208128042,0.29198184476918954,-1.8162410997680176,-0.41075913674321285,1.8010936242830056,25.510215997602188,-10.104952410830435,0.7027409815124029,5,0.6599998474121094,0.9899997711181641,3.0525002479553223,1.8099994659423828,0.8299999237060511,2,0.04543689616675506,1.642874659400545,25.790000915527344,1.2916747795610501,25.8700008392334,-1.521733361528861,26.170000076293945,0.04543689616675506
9534,2004-05-20,25.309999465942386,25.920000076293945,25.04999923706055,25.70000076293945,5335400.0,-0.01708739938087822,1.0963877571186538,1.5000036679748632,23.184355904869307,33.60976041504027,0.8982804233087833,1.6355133969060738,2.539382683951189,1.535164780738004,15.010745840289857,0.8700008392333949,-0.40871085624336345,-1.449000644683835,-2.9907140036585247,0.09271271429085459,-2.21985732417118,-0.6781439651964902,2.0770066683979778,18.18183030736321,-18.379436223739592,0.7708566794873445,5,0.8749999999999964,1.2049999237060511,2.722500324249264,2.3699998855590785,1.100000381469723,3,0.061240662865081674,1.733321889285151,25.75,1.642874659400545,25.790000915527344,1.2916747795610501,25.8700008392334,0.061240662865081674
9535,2004-05-21,25.45000076293945,25.540000915527344,25.32999992370605,25.32999992370605,4331500.0,0.005531461870848853,-2.499992052769669,-0.30769343629721846,13.793117880702809,29.461459950136955,0.62665154782173,1.4194331973655672,2.34407818987307,1.422899541486803,16.13539439146146,0.23000144958495738,-0.6115573571333002,-1.2144993782043478,-2.835901873429812,0.40690311702111615,-2.0252006258170816,-0.40379813059161407,1.7033046816729325,40.000152587889914,8.121220793179155,0.8107012476127322,5,0.4899988174438512,1.064998626708988,2.517498970031742,2.3999986648559606,0.5499992370605504,4,0.05697441305001161,1.0963877571186538,25.309999465942386,1.733321889285151,25.75,1.642874659400545,25.790000915527344,0.05697441305001161
9536,2004-05-24,25.35000038146973,25.56999969482422,25.18000030517578,25.399999618530273,4298100.0,-0.0039292879556742655,1.0,-0.4166573948978485,14.012750073651603,26.19773944988298,0.586051714402327,1.438006231805506,2.3764793906461676,1.5474619736560484,17.203546721815936,0.3899993896484375,-0.7272300554918054,-1.2159997940063434,-2.907568908813989,0.4755693208013021,-2.061784351410168,-0.37021523660251887,1.5929744423874688,30.61231639363725,1.8292750751685105,0.8457845574038235,5,0.5899991989135707,1.1649990081787074,2.5649995803832972,2.569999694824215,0.9599990844726562,0,0.06942801587365444,-2.499992052769669,25.45000076293945,1.0963877571186538,25.309999465942386,1.733321889285151,25.75,0.06942801587365444
9537,2004-05-25,25.45000076293945,25.56999969482422,25.190000534057614,25.20000076293945,5841400.0,0.003944788164295998,-1.814803825993612,-5.000076295109839,11.18426790192433,23.876495984779584,0.367981054120456,1.2650371588960745,2.2267013115801255,1.472056153761379,18.750948730326886,0.3799991607666051,-0.819683158925443,-1.0284994125366254,-2.7624970314987998,0.7054982064255491,-1.8954982220177143,-0.16150060305553637,1.3036765022380834,40.816421858182274,19.05569045515885,0.8669988094810878,5,0.3149986267089879,1.064998626708988,2.439999103546146,2.639999389648441,0.6700000762939489,1,0.06404711638123883,1.0,25.35000038146973,-2.499992052769669,25.45000076293945,1.0963877571186538,25.309999465942386,0.06404711638123883
9538,2004-05-26,25.75,25.8799991607666,25.5,25.540000915527344,4708200.0,0.011787788922089648,-1.620675593907027,0.839996337890625,22.85716426613459,22.75284548643083,0.01991004513397243,0.8627818831841338,1.872614152059974,1.1992843181632153,20.389323068668723,0.429998397827152,-0.9171680911977447,-0.6355001449584954,-2.3125584049520853,1.0415581150350945,-1.4740292749552921,0.20302898503830136,0.8333094623658361,80.45978019472469,57.16060889976654,0.8385291299967956,5,0.0149993896484375,0.7649993896484375,2.1399998664855957,2.3400001525878906,0.37999916076660156,2,0.04815533091721025,-1.814803825993612,25.45000076293945,1.0,25.35000038146973,-2.499992052769669,25.45000076293945,0.04815533091721025
9539,2004-05-27,26.270000457763672,26.45000076293945,25.8700008392334,25.95000076293945,6268000.0,0.02019419253451149,-1.4166686534900392,1.5238147138964746,42.0290165552204,23.580020021343024,-0.5273262145573092,0.28576215335743527,1.3021635004371817,0.7059793450745069,21.219093021478624,0.7000007629394496,-0.9584183229899246,-0.06999969482421875,-1.7051527134002953,1.5651533237518578,-0.887576204112257,0.7475768144638195,-1.2200012207031214,85.82675273261408,57.71073440789511,0.8175765092880389,5,-0.5200004577636719,0.24499893188476562,1.5924992561340332,1.919999122619629,0.14999961853027344,3,0.011800512392102558,-1.620675593907027,25.75,-1.814803825993612,25.45000076293945,1.0,25.35000038146973,0.011800512392102558
9540,2004-05-28,26.399999618530273,26.51000022888184,26.149999618530273,26.36000061035156,4617900.0,0.004948578549726745,1.7692330264460507,0.12499701976492877,45.7446873268929,24.99694979310193,-0.6942798883598584,0.09527820296226963,1.1441063698944376,0.5989124931590268,22.049872171322292,0.36000061035156605,-0.9185282636085432,0.10149946212768413,-1.479789262860077,1.6827881871154453,-0.6891449003661982,0.8921438246215665,-1.3220003509521447,91.72927694273484,58.726599527242456,0.7906443624938813,5,-0.6199998855590785,0.11499977111816406,1.4625000953674316,1.7899999618530273,0.10000038146972656,4,0.0003787965540278382,-1.4166686534900392,26.270000457763672,-1.620675593907027,25.75,-1.814803825993612,25.45000076293945,0.0003787965540278382
9541,2004-06-01,26.46999931335449,26.63999938964844,26.149999618530273,26.209999084472656,3041300.0,0.002651503630139551,-1.5789518594180754,6.500166897143008,50.37034315993668,27.862432837049873,-0.7489829280864164,-0.08044479178301245,1.0437045820797408,0.5512075946456072,23.21621042351606,0.4899997711181676,-0.8822742379410187,0.23599920272826935,-1.1921004570551261,1.6640988625116648,-0.47805062716343016,0.9500490326199689,-1.3347200073242114,88.27584755405321,50.60464045416193,0.7140498298916983,6,-0.6249999999999929,0.045000076293948865,1.3925004005432164,1.7200002670288121,0.040000915527350855,1,-0.017755924652305022,1.7692330264460507,26.399999618530273,-1.4166686534900392,26.270000457763672,-1.620675593907027,25.75,-0.017755924652305022
9542,2004-06-02,26.43000030517578,26.45000076293945,26.20000076293945,26.20000076293945,3638900.0,-0.0015111072616661447,-1.1739173701755752,0.8846128452481643,57.62712960268978,31.200314741335816,-0.6801811864118221,-0.14058920901095462,1.0441503997251687,0.6120581022079712,24.44557904414073,0.26999855041503906,-0.858731803122275,0.25500020980835103,-1.02339472931666,1.5333951489333622,-0.3841972597541563,0.8941976793708584,-1.2044377941284132,81.57901781531476,39.8113943645519,0.6391974695625059,6,-0.5850009918212855,0.08499908447265625,1.0899996757507324,1.7599992752075195,0.3899993896484375,2,-0.004540326819818308,-1.5789518594180754,26.46999931335449,1.7692330264460507,26.399999618530273,-1.4166686534900392,26.270000457763672,-0.004540326819818308
9543,2004-06-03,26.520000457763672,27.03000068664551,26.40999984741211,26.43000030517578,4844100.0,0.003405227073352224,-8.538396079697229,0.3913057900585414,58.847741793692514,35.162913173427285,-0.7257955068347073,-0.3501399208013325,0.9338477435019605,0.5492329921843329,25.524075571645525,0.620000839233402,-0.7976859693904998,0.40950031280517507,-0.629273471699257,1.448274097309607,-0.10988657944704272,0.9288872050573929,-1.2095717340002388,56.03445724414377,11.474643075382787,0.5193868922522165,6,-0.41499996185302734,-0.005001068115234375,0.9999995231628418,1.669999122619629,0.15999984741210938,3,-0.01508294161485113,-1.1739173701755752,26.43000030517578,-1.5789518594180754,26.46999931335449,1.7692330264460507,26.399999618530273,-0.01508294161485113
9544,2004-06-04,26.86000061035156,27.20000076293945,26.65999984741211,26.86000061035156,3533400.0,0.012820518352907984,-1.6999942779759596,0.0,62.82528619086963,40.61093187455693,-0.9195013751277017,-0.7614722238371492,0.5790115831621314,0.23929952297308077,26.20999224548021,0.6800003051757777,-0.6867642995593393,0.7700004577636683,-0.1852506375273819,1.7252515530547186,0.292374910118145,1.2476260054091917,-1.412006129557561,67.61906837928211,20.167827330760417,0.47762554764552506,6,-0.6700000762939418,-0.39500141143798473,0.7049994468689,1.3299989700317418,0.9300003051757848,4,-0.027178013142100332,-8.538396079697229,26.520000457763672,-1.1739173701755752,26.43000030517578,-1.5789518594180754,26.46999931335449,-0.027178013142100332
9545,2004-06-07,26.61000061035156,27.0,26.51000022888184,26.96999931335449,5373200.0,-0.00930752026504622,1.3333318195647956,-100.0,64.01514029481535,46.1667530102418,-0.5449595085558805,-0.5474141882758268,0.7867862264025689,0.5257222908444277,26.266112854406753,0.4899997711181605,-0.5962914307342722,0.5250003814697237,-0.4175492321684402,1.4675499951078876,0.05372557465064176,0.9962751882888057,-0.9868055013430173,43.80957052005147,-5.871924446632221,0.47127480681908224,6,-0.41499996185302734,-0.14500141143798473,0.9549994468689,1.5799989700317418,1.2999992370605504,0,-0.007140192773377851,-1.6999942779759596,26.86000061035156,-8.538396079697229,26.520000457763672,-1.1739173701755752,26.43000030517578,-0.007140192773377851
9546,2004-06-08,26.84000015258789,26.940000534057614,26.6200008392334,26.690000534057614,4501900.0,0.008643349754259733,-1.2069019948303854,-0.4166671081841544,68.81718445354157,52.57041040486593,-0.6049975944118273,-0.8028230780173509,0.5350613385753604,0.3269868449069655,26.124024594688,0.3299999237060547,-0.42715031174581597,0.744999885559082,-0.22615241193309998,1.716152183051264,0.259423736812991,1.230576034305173,-1.0591244781862592,63.999938964844105,10.346387182466188,0.4855761487460903,6,-0.48999977111816406,-0.3750009536743164,0.7499995231628418,1.3499994277954102,0.9699993133544957,1,-0.012667665821719742,1.3333318195647956,26.61000061035156,-1.6999942779759596,26.86000061035156,-8.538396079697229,26.520000457763672,-0.012667665821719742
9547,2004-06-09,26.57999992370605,26.940000534057614,26.520000457763672,26.88999938964844,3523100.0,-0.00968704274976584,1.0487720914221033,-2.066668362091984,63.787373099542734,57.118211386355725,-0.18757592760563924,-0.5613657945221995,0.7505243634593377,0.615779310041507,25.514900551619718,0.42000007629394176,-0.2373088197449036,0.4784996986389132,-0.5043269503347574,1.4613263476125837,-0.012913625847922106,0.9699130231257485,-0.6572117404506379,21.518972060996102,-34.22001852133637,0.4914133244868355,6,-0.044999122619625354,-0.11500072479247692,1.0099997520446813,1.6099996566772496,1.3500003814697301,2,-0.002633547593120178,-1.2069019948303854,26.84000015258789,1.3333318195647956,26.61000061035156,-1.6999942779759596,26.86000061035156,-0.002633547593120178
9548,2004-06-10,27.04999923706055,27.04999923706055,26.649999618530273,26.739999771118164,4980600.0,0.017682442238659224,1.580647146047746,-0.9999999999999886,78.61842662508994,61.18370139411901,-0.5071052521004198,-1.0057467313687276,0.2344057962990469,0.17504281912826158,24.310918947343062,0.4699993133544993,-0.016688962771759464,0.8994990348815968,-0.17056168069915856,1.969559750462352,0.36446867709121733,1.4345293926719762,-0.9994897958367339,78.26066524951774,17.036847011379407,0.5350303577903783,6,-0.37499904632568715,-0.5850000381469762,0.6400008201599086,1.1400003433227504,1.110000610351559,3,-0.008502755960200337,1.0487720914221033,26.57999992370605,-1.2069019948303854,26.84000015258789,1.3333318195647956,26.61000061035156,-0.008502755960200337
9549,2004-06-14,27.0,27.209999084472656,26.809999465942386,26.82999992370605,4753000.0,-0.0018484006828379806,-2.809502184358094,0.5483882876286745,76.27120068690493,64.57553621189813,-0.38293564590157914,-0.9318536702744531,0.2396553227620828,0.25654660853430755,23.153557253573755,0.3999996185302699,0.21854790325846807,0.803999805450438,-0.33066702306858886,1.938666633969465,0.2366663911909228,1.3713332197099533,-0.8345414266046198,70.00008174364632,5.839974308060974,0.5673334142595136,6,-0.32000064849853516,-0.6649999618530273,0.7074999809265137,1.1899995803833008,0.6599998474121094,0,-0.01185184054904509,1.580647146047746,27.04999923706055,1.0487720914221033,26.57999992370605,-1.2069019948303854,26.84000015258789,-0.01185184054904509
9550,2004-06-15,26.68000030517578,27.10000038146973,26.559999465942386,27.0,6445300.0,-0.01185184054904509,1.0769247698345459,-1.8823503012487124,70.97794151713208,66.86526936269762,-0.021278643075170578,-0.6025816729989089,0.49930334239148166,0.6009214053834739,22.266313385697046,0.5400009155273438,0.38656325115896806,0.4585000991821282,-0.6964482427964676,1.613448441160724,-0.11897407180716968,1.035974270171426,-0.3891968704511264,23.188429834309122,-43.34745231014844,0.5774741709892974,6,0.024999618530273438,-0.49500083923339844,1.0274996757507324,1.5099992752075195,0.8899993896484375,1,0.04160422030191002,-2.809502184358094,27.0,1.580647146047746,27.04999923706055,1.0487720914221033,26.57999992370605,0.04160422030191002
9551,2004-06-16,26.709999084472656,26.79999923706055,26.60000038146973,26.739999771118164,3503200.0,0.0011243920147578912,1.6666581895399473,0.0937522351763107,70.32258858419112,68.27587591619776,-0.015257798478035767,-0.5970334603587943,0.40708999576269633,0.5977953767883584,20.83753455131661,0.1999988555908203,0.4584995991790599,0.44649896621704244,-0.7156996255525208,1.6086975579866056,-0.13460032966773738,1.0275982621018223,-0.3088921717782398,27.536087660811926,-40.507699887225,0.581099295884781,6,0.10000038146972656,-0.5249996185302734,0.9050006866455078,1.4800004959106445,0.3700008392333949,2,0.0449270237391004,1.0769247698345459,26.68000030517578,-2.809502184358094,27.0,1.580647146047746,27.04999923706055,0.0449270237391004
9552,2004-06-17,26.71999931335449,26.82999992370605,26.53000068664551,26.61000061035156,4083500.0,0.0003744001956049736,-1.2222285015930623,-3.6665395130014624,67.25980097023776,69.21054915803612,0.022578766886340418,-0.5626347588929619,0.3201687441562946,0.6172342579996162,19.347010453060744,0.29999923706053977,0.5133530028946289,0.40999927520751456,-0.7468382115387442,1.5668367619537733,-0.16841946816561304,0.9884180185806422,-0.22182534004668497,27.94104034893253,-36.94048188134296,0.578418743373129,6,0.14000034332275746,-0.5900001525878871,0.860000610351566,1.4700002670288121,0.2600002288818395,3,0.040793419932579233,1.6666581895399473,26.709999084472656,1.0769247698345459,26.68000030517578,-2.809502184358094,27.0,0.040793419932579233
9553,2004-06-18,26.920000076293945,26.93000030517578,26.59000015258789,26.71999931335449,4213700.0,0.007485058685592794,2.0908933277847135,1.818210192297721,63.052222371167545,69.23576428918034,-0.12819629910585562,-0.7067217767326426,0.0552683246570993,0.4476554460675075,17.85884663111138,0.3400001525878906,0.555634839501078,0.5515000343322747,-0.604432180572541,1.7074322492370904,-0.02646607312013316,1.1294661417846825,-0.38999938964843395,57.3529865503553,-4.677554096471084,0.5779661074524082,6,-0.06000041961669922,-0.7900009155273438,0.5224995613098145,1.1849994659423828,0.5699996948242188,4,0.03751858194722857,-1.2222285015930623,26.71999931335449,1.6666581895399473,26.709999084472656,1.0769247698345459,26.68000030517578,0.03751858194722857
9554,2004-06-21,26.86000061035156,26.96999931335449,26.68000030517578,26.79999923706055,2389600.0,-0.002228806306550646,1.071430517711199,0.3000057220240298,59.50416740556825,68.734545079264,-0.07621126148797686,-0.5529986960513824,0.05187903567268748,0.5353224022039704,15.652634109846247,0.2899990081787074,0.5820602335413412,0.41400051116943004,-0.6470690354198609,1.475070057758721,-0.11653426212521367,0.9445352844640738,-0.3299999237060476,57.8947544538275,-0.3634357315143859,0.5305347732946447,6,0.004999160766605115,-0.7300014495849574,0.29749870300293324,0.9849987030029332,0.4499988555908274,0,0.048399076973942634,2.0908933277847135,26.920000076293945,-1.2222285015930623,26.71999931335449,1.6666581895399473,26.709999084472656,0.048399076973942634
9555,2004-06-22,26.899999618530273,26.989999771118164,26.70000076293945,26.71999931335449,3009300.0,0.0014891663168206115,-1.6363857051203716,2.9999364231678123,58.99583893967181,67.6432844666118,-0.07906209823636345,-0.5046724315832449,-0.04493616717711291,0.5329249825081419,13.344037171143682,0.2899990081787145,0.601549544651828,0.3814995765686042,-0.5871513376341966,1.350150490771405,-0.10282588053279795,0.8658250336700064,-0.3099994659423828,80.43471049707249,24.900611443633927,0.48432545710140107,6,-0.034999847412109375,-0.7700004577636719,0.25749969482421875,0.9449996948242188,0.3400001525878906,1,0.028252797013361475,1.071430517711199,26.86000061035156,2.0908933277847135,26.920000076293945,-1.2222285015930623,26.71999931335449,0.028252797013361475
9556,2004-06-23,27.11000061035156,27.149999618530273,26.76000022888184,26.899999618530273,4084800.0,0.007806728431201337,1.689660161927851,1.1666701987877333,63.28126862646909,67.58705063627028,-0.27573197873182664,-0.6071889044068577,-0.32176783533426345,0.351909498008542,10.878072180273069,0.38999938964843395,0.5858205785124255,0.5035005569457986,-0.3282956282476057,1.335296742139203,0.08760246434909646,0.9193986495425008,-0.44560058593749474,93.54853595358306,39.602514097055,0.415898092596703,6,-0.24000072479247692,-0.9800014495849574,0.019998550415042615,0.7349987030029332,0.38999938964844105,2,0.016967874367993074,-1.6363857051203716,26.899999618530273,1.071430517711199,26.86000061035156,2.0908933277847135,26.920000076293945,0.016967874367993074
9557,2004-06-24,27.07999992370605,27.3799991607666,26.979999542236328,27.0,3484500.0,-0.0011066280328320133,-5.666613685130732,0.38095021843578936,61.199997863767756,65.65166966279004,-0.18701411528347123,-0.4730658616390322,-0.3361458985730401,0.40718339400282133,8.459153227943842,0.39999961853027344,0.5859169192223952,0.3919999122619586,-0.26339388662723806,1.0473937111511553,0.06430301281736206,0.7196968117065552,-0.37999916076660156,62.025365354296035,7.998854467451807,0.3276968994445977,6,-0.12499999999999645,-0.8650007247924769,-0.0550003051757777,0.6599998474121129,0.3799991607666051,3,0.0,1.689660161927851,27.11000061035156,-1.6363857051203716,26.899999618530273,1.071430517711199,26.86000061035156,0.0
9558,2004-06-25,26.989999771118164,27.15999984741211,26.989999771118164,27.040000915527344,3542100.0,-0.003323491611574969,-5.7998474156017545,-0.6250149011754325,52.88887268818559,63.05363321848789,-0.11892629441381075,-0.30082851734500693,-0.25154312463886086,0.5181982008750978,6.733275881714183,0.1700000762939453,0.5479359134229327,0.23999977111816406,-0.25731930721708096,0.7373188494534091,-0.00865976804945845,0.4886593102857866,-0.22999954223632457,44.2857103931597,-7.690076247370946,0.24865953916762254,6,-0.034999847412109375,-0.7750005722045898,-0.029999732971191406,0.75,0.26000022888183594,4,-0.0003705160787936812,-5.666613685130732,27.07999992370605,1.689660161927851,27.11000061035156,-1.6363857051203716,26.899999618530273,-0.0003705160787936812
9559,2004-06-28,26.57999992370605,27.0,26.399999618530273,26.79999923706055,6599400.0,-0.015190805886958647,-1.0689671048088212,4.399885561701458,49.377578583226565,60.65359289249839,0.2517001894120341,0.14080567946910705,0.15044047245431713,0.9444871770220189,5.933082060828418,0.6000003814697266,0.5329916259908067,-0.18550004959106658,-0.6370459891809936,0.2660458899988605,-0.4112730193860301,0.040272920203896945,0.7999992370605504,18.367386658673603,-33.21037208080899,0.22577296979496314,6,0.30999946594238637,-0.3650007247924769,-0.005000114440914416,1.159999847412113,0.5799999237060582,0,0.034236262228146463,-5.7998474156017545,26.989999771118164,-5.666613685130732,27.07999992370605,1.689660161927851,27.11000061035156,0.034236262228146463
9560,2004-06-29,26.40999984741211,26.6299991607666,26.3799991607666,26.60000038146973,3617200.0,-0.0063957891942024725,1.0000152589054787,0.86364148669619,40.85105139618016,57.37897764938606,0.42395655174289004,0.32843225366799444,0.2931975461442562,1.1258017480301419,5.231089791518956,0.25,0.4193540551842112,-0.35600013732910085,-0.8058609517926065,0.09386067713440482,-0.5809305445608537,-0.13106973009734801,0.9503993225097673,3.0000686645507812,-45.06458325396302,0.224930407231752,6,0.4699993133544922,-0.13000011444091797,-0.06000041961669922,1.0649995803833008,0.4699993133544922,1,0.03407798651004024,-1.0689671048088212,26.57999992370605,-5.7998474156017545,26.989999771118164,-5.666613685130732,27.07999992370605,0.03407798651004024
9561,2004-06-30,26.0,26.440000534057614,25.79999923706055,26.420000076293945,7796100.0,-0.015524416879248326,1.782608335095566,2.210520503940128,38.399992675775785,54.17233228333472,0.8075770279851966,0.7393209124580764,0.6935173596717235,1.5402163402823845,5.175406162617856,0.6400012969970632,0.3039576741706327,-0.7425000190734856,-1.2948871230972365,-0.1901129150497347,-1.018693571085361,-0.46630646706161016,1.3211831695556668,12.658276746642327,-37.1629149889806,0.2761935520118754,6,0.5899991989135742,0.2799997329711914,0.22749948501586914,1.3449993133544957,0.3400001525878906,2,0.047692298889160156,1.0000152589054787,26.40999984741211,-1.0689671048088212,26.57999992370605,-5.7998474156017545,26.989999771118164,0.047692298889160156
9562,2004-07-01,26.309999465942386,26.459999084472656,26.09000015258789,26.09000015258789,5094700.0,0.011923056382399544,-2.3636371517994155,-0.5238077937884109,34.1880272213089,50.965199488905995,0.4842243031770508,0.4425606453892428,0.38368810820960064,1.2291341965191478,5.0982282517458835,0.45999908447265625,0.22794661465222532,-0.42650051116942933,-0.9955357672203604,0.14253474488150175,-0.7110181391948949,-0.1419828831439638,0.9199126676635743,37.5000000000001,-8.36341885322912,0.28451762802546526,7,0.27999973297118785,-0.02499961853027699,-0.08249998092651722,0.9300003051757777,-0.149999618530277,3,0.045229971805892166,1.782608335095566,26.0,1.0000152589054787,26.40999984741211,-1.0689671048088212,26.57999992370605,0.045229971805892166
9563,2004-07-02,26.1200008392334,26.479999542236328,26.040000915527344,26.29999923706055,2391600.0,-0.0072215366995707075,-1.588240574002704,-0.818177089203509,32.25806451612908,47.93785472341274,0.6133046513351523,0.6335376065146328,0.5587574405795408,1.4209261082834175,5.672450649266278,0.4399986267089844,0.14545562161919534,-0.5964991569519036,-1.2228090672700738,0.029810753366266596,-0.9096541121109887,-0.2833442017928185,1.0241165205798382,26.66678322678657,-15.476638349683604,0.31315495515908565,7,0.4699983596801758,0.31999874114990234,0.019998550415039062,1.1199989318847656,0.6199989318847656,4,0.05130161570387548,-2.3636371517994155,26.309999465942386,1.782608335095566,26.0,1.0000152589054787,26.40999984741211,0.05130161570387548
9564,2004-07-06,26.1299991607666,26.170000076293945,25.739999771118164,26.0,3250600.0,0.000382784119906443,3.0952216601120788,-0.7222239883014767,37.32714073883961,45.530221589986944,0.5463169513547541,0.59663507735997,0.5191311687674656,1.4148731332752718,6.166929895937286,0.43000030517578125,0.07609907148713901,-0.5500007629394545,-1.224342577051388,0.12434105117247896,-0.8871716699954213,-0.2128298558834878,0.9334711116814738,43.820186191643664,-0.6911341317221229,0.3371709070559673,7,0.43000030517578125,0.43000030517578125,0.010000228881835938,1.1100006103515625,0.22000122070312855,1,0.042862643521054844,-1.588240574002704,26.1200008392334,-2.3636371517994155,26.309999465942386,1.782608335095566,26.0,0.042862643521054844
9565,2004-07-07,26.420000076293945,26.61000061035156,26.040000915527344,26.04999923706055,3277600.0,0.011098389775793471,-1.923094228521386,2.846178675704596,44.03293828427992,43.39151821863259,0.2023466600241548,0.30743216511836735,0.20419553283323566,1.1262328523771714,6.579812281145808,0.5699996948242152,0.014131397961371306,-0.25049982070922994,-0.9342811334526075,0.4332814920341477,-0.5923904770809187,0.09139083566245887,0.5375925560477377,78.16087922110128,30.200978360178347,0.3418906563716884,7,0.1399993896484375,0.1399993896484375,-0.28750038146972656,0.8199996948242188,-0.5699996948242152,2,0.028009075283165874,3.0952216601120788,26.1299991607666,-1.588240574002704,26.1200008392334,-2.3636371517994155,26.309999465942386,0.028009075283165874
9566,2004-07-08,26.5,26.59000015258789,26.28000068664551,26.29999923706055,2683600.0,0.0030280061875487263,-1.5833518771657016,0.5405413764839868,45.60001037598456,41.658186275545575,0.02985845082630334,0.211497861297417,0.1003211680831626,1.0539804003580073,7.015007343495267,0.30999946594237926,-0.03386248061313779,-0.15349988937378,-0.8364432206774595,0.5294434419298994,-0.49497155502561796,0.18797177627805794,0.3601852034438018,87.35626388033299,35.341293367172455,0.3414716656518392,7,-0.05000019073486328,0.05999946594238281,-0.35250043869018555,0.7399997711181641,-0.6900005340576136,3,0.014339590972324512,-1.923094228521386,26.420000076293945,3.0952216601120788,26.1299991607666,-1.588240574002704,26.1200008392334,0.014339590972324512
9567,2004-07-09,26.51000022888184,26.6200008392334,26.420000076293945,26.420000076293945,2365000.0,0.0003773671276166013,-3.4444538634340693,0.44999904632934734,41.125535049013244,40.35114876008198,-0.07766663476873958,0.20657579257730063,0.06993897853285702,1.0526628235779718,7.653331200568891,0.20000076293945312,-0.08678669559807517,-0.13999967575072958,-0.8252426184801323,0.5452432669786731,-0.4826211471154309,0.20262179561397176,0.2605701399759113,87.49994581402547,34.66645793218266,0.34262147136470167,7,-0.14000034332275746,0.04999923706054332,-0.33000087738037465,0.7299995422363246,-0.7600002288818395,4,-0.006412677285032142,-1.5833518771657016,26.5,-1.923094228521386,26.420000076293945,3.0952216601120788,26.1299991607666,-0.006412677285032142
9568,2004-07-12,26.81999969482422,26.85000038146973,26.420000076293945,26.420000076293945,2617000.0,0.011693680243904492,-1.1500035762821148,4.444432670707238,49.218731373530815,40.33349907011578,-0.46300667161471054,-0.12810622132476013,-0.27047800180699255,0.7473289310803537,7.900164169983244,0.4300003051757848,-0.16886772836707564,0.1814997673034675,-0.4828805064004982,0.8458800410074332,-0.1506903695485171,0.5136899041554521,-1.0799999237060547,97.29723692349958,43.24076694627452,0.33219013685198306,7,-0.5249996185302734,-0.26000022888183594,-0.6400003433227539,0.4200000762939453,-0.4499988555908203,0,-0.024608495709247835,-3.4444538634340693,26.51000022888184,-1.5833518771657016,26.5,-1.923094228521386,26.420000076293945,-0.024608495709247835
9569,2004-07-13,26.68000030517578,26.979999542236328,26.559999465942386,26.82999992370605,3130000.0,-0.005219962387824184,-1.153839382216744,-0.37499940395297493,45.86467135855673,40.89056795482429,-0.34344767222797756,-0.01402887381035356,-0.14928775903887015,0.8904288251214396,7.731648512291659,0.42000007629394176,-0.25136987037825875,0.057500362396240234,-0.5852855874259113,0.7002863122183918,-0.26389261251483376,0.3788933373073142,-0.9178005218505874,68.08514092080433,16.64799664257241,0.3213929749110753,7,-0.32000064849853516,-0.12000083923339844,-0.37000036239624023,0.5599994659423828,-0.20000076293945312,1,0.0022488555193436177,-1.1500035762821148,26.81999969482422,-3.4444538634340693,26.51000022888184,-1.5833518771657016,26.5,0.0022488555193436177
9570,2004-07-14,27.790000915527344,27.989999771118164,27.020000457763672,27.10000038146973,10355800.0,0.04160422030191002,-1.2823503012487518,-4.600015258827953,59.550572633600254,43.24063239458257,-1.382492985318617,-1.0926267714660938,-1.2671988875210154,-0.21317864643218343,8.745568607208758,1.3099994659423828,-0.2781057953519124,1.1120009422302246,0.2834673480742147,1.9405345363862345,0.6977341451522214,1.5262677393082278,-1.979089141845705,88.30415422985457,40.45083469382733,0.4142667970780048,7,-0.9250011444091797,-0.9250011444091797,-1.462501049041748,-0.5500011444091797,-1.1900005340576136,2,-0.051817217942336624,-1.153839382216744,26.68000030517578,-1.1500035762821148,26.81999969482422,-3.4444538634340693,26.51000022888184,-0.051817217942336624
9571,2004-07-15,27.90999984741211,28.06999969482422,27.76000022888184,27.79999923706055,6123600.0,0.004318061458491007,-2.2631758588151105,0.15942105103120705,61.36987503978006,46.26083770774603,-1.344449389292734,-1.1785394808379657,-1.4109631575297072,-0.3245847013549721,9.856103769565763,0.30999946594237926,-0.2605176712380519,1.1719998359680162,0.17669271497577554,2.1673069569602568,0.6743462754718976,1.6696533964641347,-1.968342793884279,90.30303730890385,42.41477891693529,0.49765356049611964,7,-1.005000114440918,-1.005000114440918,-1.5799999237060547,-0.6700000762939453,-0.8400001525878906,3,-0.07380865199586839,-1.2823503012487518,27.790000915527344,-1.153839382216744,26.68000030517578,-1.1500035762821148,26.81999969482422,-0.07380865199586839
9572,2004-07-16,27.809999465942386,28.0,27.63999938964844,28.0,3930500.0,-0.0035829588683783387,2.7894694574109953,-1.7272679983354375,61.202193765985825,49.47685206884122,-1.127909628090407,-1.046338367069847,-1.3315444412764457,-0.22622567414525818,10.879716459299352,0.36000061035155895,-0.20312947601067322,1.0174994468689,-0.0870343721931306,2.1220332659309307,0.4652325373378865,1.5697663563999136,-1.698075001110844,84.24240672774059,34.41552229300186,0.5522669095310151,7,-0.904999732971195,-0.904999732971195,-1.402499675750736,-0.5699996948242223,-1.1700000762939453,4,-0.07191657815201713,-2.2631758588151105,27.90999984741211,-1.2823503012487518,27.790000915527344,-1.153839382216744,26.68000030517578,-0.07191657815201713
9573,2004-07-19,27.93000030517578,28.20000076293945,27.76000022888184,27.76000022888184,3274800.0,0.004315024866518025,-4.176474548127005,-0.8947347287055143,70.02969693505224,53.11046942397596,-1.0774688892161564,-1.1455244918154577,-1.4776044221677935,-0.34495131043480143,12.039317183960849,0.4400005340576101,-0.09384248528214556,1.0870002746582017,-0.12882707294207663,2.30282762225848,0.47908660085806076,1.6949139484583426,-1.6614298219448251,83.53657047356884,28.502144314158393,0.6079136738001397,7,-0.8099994659423828,-0.9600000381469727,-1.4300003051757812,-0.6900005340576172,-1.0599994659423828,0,-0.07805228361461203,2.7894694574109953,27.809999465942386,-2.2631758588151105,27.90999984741211,-1.2823503012487518,27.790000915527344,-0.07805228361461203
9574,2004-07-20,28.15999984741211,28.25,27.959999084472656,28.03000068664551,2711300.0,0.008234856416872605,-1.1481361128575365,0.7647006024974987,75.51023018329472,56.60794630164426,-1.1054839086295125,-1.3419396698347725,-1.714119328917043,-0.5772751055288445,13.195527243034935,0.31999969482421875,0.01909839251573331,1.251999855041504,-0.09912608931891853,2.6031257994019263,0.5764368828612909,1.927562827221717,-1.6982863362103053,92.68291170058028,29.7831646439475,0.675562972180212,7,-0.8949995040893555,-1.1649999618530273,-1.5900001525878906,-0.9200000762939453,-1.2099990844726598,1,-0.06356530603259969,-4.176474548127005,27.93000030517578,2.7894694574109953,27.809999465942386,-2.2631758588151105,27.90999984741211,-0.06356530603259969
9575,2004-07-21,27.65999984741211,28.209999084472656,27.60000038146973,28.20000076293945,4406600.0,-0.017755681914392807,1.1785762942779165,-4.1538800123245725,73.57956577433009,59.71678579034933,-0.4594035360720561,-0.8243477427553074,-1.2085257897292436,-0.08827858309927095,14.054320056561457,0.6099987030029261,0.15476792769515768,0.7139998435974135,-0.6783008662724193,2.1063005534672463,0.01784948866249536,1.4101501985323317,-0.9836919575545231,9.230692485334918,-57.544722296877616,0.696150354934917,7,-0.3249998092651367,-0.6649999618530273,-1.1525001525878906,-0.4200000762939453,-0.5599994659423793,2,-0.042660893408724365,-1.1481361128575365,28.15999984741211,-4.176474548127005,27.93000030517578,2.7894694574109953,27.809999465942386,-0.042660893408724365
9576,2004-07-22,27.56999969482422,27.8799991607666,27.309999465942386,27.70000076293945,5644400.0,-0.003253801629948705,1.3265395095367702,0.2407423105723399,69.09092800677857,62.82405167454548,-0.22536145922877537,-0.7358458381591149,-1.1116059362902249,-0.009916964056078115,14.34979990709846,0.5699996948242152,0.279813518188579,0.6009997367858873,-0.8176564453210808,2.0196559188928553,-0.10832835426759502,1.3103278278393695,-0.7048487517495445,27.659583102523715,-41.050167082085736,0.7093280910534837,7,-0.2349996566772461,-0.5749998092651367,-1.125,-0.3299999237060547,-0.39999961853027344,3,-0.035183145596355936,1.1785762942779165,27.65999984741211,-1.1481361128575365,28.15999984741211,-4.176474548127005,27.93000030517578,-0.035183145596355936
9577,2004-07-23,27.07999992370605,27.59000015258789,26.979999542236328,27.3700008392334,2999600.0,-0.017772933498078958,-1.4897898809662828,2.2307579447754633,63.33332626907611,64.39233999627274,0.3955969363190377,-0.2591318939901477,-0.6141124744937976,0.4637203959562832,13.993010069187035,0.6100006103515625,0.365864446419657,0.11099996566771964,-1.3076562164392485,1.5296561477746877,-0.5983281253857626,0.8203280567212019,1.1700000762939489,7.8740429468673145,-63.42111209283264,0.7093280910534837,7,0.32499980926514027,-0.0850000381469691,-0.5825004577636683,0.15999984741211293,-0.07999992370605113,4,-0.00036928467171370993,1.3265395095367702,27.56999969482422,1.1785762942779165,27.65999984741211,-1.1481361128575365,28.15999984741211,-0.00036928467171370993
9578,2004-07-26,26.979999542236328,27.35000038146973,26.979999542236328,27.209999084472656,3152100.0,-0.00369277628328879,-2.2174050055562313,0.7930993659729981,61.51761867816109,66.13155636511766,0.5818699189253635,-0.16856134585136928,-0.4953754673955615,0.5464510794093407,13.61693886509075,0.370000839233402,0.4474762101414633,0.011499595642089133,-1.4071324714057667,1.430131662689945,-0.6978164378818406,0.7208156291660188,1.2446004486083986,0.0,-71.681859367995,0.7093160335239286,7,0.6350002288818359,0.015000343322753906,-0.4850001335144043,0.26000022888183594,0.04000091552734375,0,-0.01260193322300196,-1.4897898809662828,27.07999992370605,1.3265395095367702,27.56999969482422,1.1785762942779165,27.65999984741211,-0.01260193322300196
9579,2004-07-27,27.489999771118164,27.6299991607666,26.899999618530273,26.899999618530273,3530900.0,0.018902899834503106,-1.4745740794620632,-2.5652231602341895,63.68286108159845,66.59069952600636,0.222220024369836,-0.6396882791766956,-0.9809712879784591,0.014466904640965339,14.152694098768082,0.7299995422363281,0.5618827851807247,0.4759998321533203,-0.94852818097932,1.9005278452859606,-0.23626417441300163,1.1882638387196423,0.7097082107543962,45.03819794792499,-24.75734167870059,0.7122640065663207,7,0.08500003814697266,-0.49499988555908203,-0.9950003623962402,-0.25,-0.2999992370605504,1,-0.022553617207962118,-2.2174050055562313,26.979999542236328,-1.4897898809662828,27.07999992370605,1.3265395095367702,27.56999969482422,-0.022553617207962118
9580,2004-07-28,27.309999465942386,27.420000076293945,26.959999084472656,27.25,2685000.0,-0.006547846732428586,2.2857133125796145,0.10169398377138286,60.09974338789815,66.44957378690836,0.3653971563160461,-0.40981664574912813,-0.7807340589721399,0.17201173083030952,14.671969967774693,0.5300006866455078,0.6349391560802076,0.25099954605103036,-1.1498558264497838,1.6518549185518445,-0.4494281401993767,0.9514272323014374,0.837720181396481,41.836738665867756,-24.67429838795283,0.7004276862504062,7,0.26500034332275035,-0.31499958038330433,-0.8125000000000036,-0.11999988555908558,0.1800003051757777,2,-0.013181937387142129,-1.4745740794620632,27.489999771118164,-2.2174050055562313,26.979999542236328,-1.4897898809662828,27.07999992370605,-0.013181937387142129
9581,2004-07-29,27.239999771118164,27.38999938964844,27.04999923706055,27.290000915527344,2391500.0,-0.0025631525519257403,1.720021972823812,-0.8333598245223145,58.96805401686713,66.20133603700629,0.36918658244461966,-0.2552425425890732,-0.6812222496221665,0.20279410553557753,14.045256661721625,0.3400001525878906,0.7363647811982439,0.11899986267089702,-1.1913460196583365,1.4293457450001306,-0.536173078493718,0.774172803835512,0.8578110750683585,46.57539257439971,-16.566841256089724,0.6551729411646167,7,0.33500003814697266,-0.24499988555908203,-0.7425003051757812,-0.05000019073486328,0.5200004577636754,3,-0.005139478370953299,2.2857133125796145,27.309999465942386,-1.4745740794620632,27.489999771118164,-2.2174050055562313,26.979999542236328,-0.005139478370953299
9582,2004-07-30,27.5,27.520000457763672,27.20000076293945,27.25,2589700.0,0.009544795560442854,1.206887479940042,-4.9998855617013165,58.45771427541164,64.9155601859351,0.06770884628073048,-0.4442992774157375,-0.9055016315039808,-0.08668742186921463,13.532405189194513,0.3199996948242223,0.7087821511626942,0.31950006484985494,-0.9429865676549056,1.5819866973546155,-0.31174325140252535,0.9507433811022352,0.5498983970802733,82.19188461839938,22.404637182922883,0.6312433162523803,7,0.07499980926513672,-0.505000114440918,-1.0000004768371582,-0.36500072479248047,-0.12000083923339844,4,-0.011999997225674686,1.720021972823812,27.239999771118164,2.2857133125796145,27.309999465942386,-1.4745740794620632,27.489999771118164,-0.011999997225674686
9583,2004-08-02,27.459999084472656,27.59000015258789,27.31999969482422,27.31999969482422,2600500.0,-0.0014545787464488313,-2.85716621253406,0.55999755859375,59.94895898715948,63.186530053031184,0.03802792680949452,-0.3149072392137775,-0.8282186502670825,-0.07143055034237022,12.948315415277175,0.2700004577636719,0.6585040457940998,0.2124992370605483,-0.9513940515117696,1.3763925256328662,-0.36944740722561065,0.7944458813467072,0.5439033614656168,76.71230371280015,17.232168341938007,0.5819466442861582,8,0.0950002670288086,-0.4649991989135742,-0.8749995231628418,-0.3249998092651367,0.04000091552734375,0,-0.016751605965375393,1.206887479940042,27.5,1.720021972823812,27.239999771118164,2.2857133125796145,27.309999465942386,-0.016751605965375393
9584,2004-08-03,27.25,27.59000015258789,27.07999992370605,27.5,2704600.0,-0.007647454168758561,1.372092404322154,-1.7857220708446866,41.05958884643317,59.573199283264856,0.11775151467740841,-0.01760069039275436,-0.5684243298614966,0.11346984481417977,11.58516244651249,0.5100002288818395,0.6067768581100381,-0.053499889373778586,-1.0920266202704845,0.9850268415229273,-0.5727632548221315,0.46576347607457436,0.7097463328419522,46.03181331024335,-9.397355554590575,0.5192633654483528,8,0.1399993896484375,-0.25500011444091797,-0.6650004386901855,-0.11500072479248047,0.19000053405761363,1,-0.008440350173810174,-2.85716621253406,27.459999084472656,1.206887479940042,27.5,1.720021972823812,27.239999771118164,-0.008440350173810174
9585,2004-08-04,27.15999984741211,27.20000076293945,26.57999992370605,27.07999992370605,3312800.0,-0.003302757893133612,6.74992549501149,-0.31999969482423296,37.458201020399024,56.0584518403338,0.14457116032232165,0.13774307480214532,-0.43316143184832967,0.18094624135149928,11.495871732588755,0.6700000762939489,0.5048938724207304,-0.18050003051757812,-1.1358941096401267,0.7748940486049705,-0.6581970700788524,0.29719700904369617,0.7573566168573755,57.425722006832615,6.1431607504503205,0.47769703956127374,8,-0.05500030517578125,-0.16499996185302734,-0.6075005531311035,-0.6450004577636719,-0.11000061035155895,2,0.0011045908252595993,1.372092404322154,27.25,-2.85716621253406,27.459999084472656,1.206887479940042,27.5,0.0011045908252595993
9586,2004-08-05,26.8799991607666,27.29999923706055,26.790000915527344,27.149999618530273,2743400.0,-0.010309303689933103,-1.2666745786850384,-3.375008940705093,35.331234649463156,52.94710832704347,0.3535855420904426,0.47186477074435373,-0.10699460805275152,0.43161650841659593,11.320648033550807,0.5099983215332067,0.34386428228525645,-0.4795006752014146,-1.3779315492204383,0.41893019881760907,-0.9287161122109246,-0.03028523819190454,0.9571159110690779,29.702888027330093,-16.691265705022555,0.4492154370095114,8,0.22500038146972656,0.11500072479248047,-0.2999997138977051,-0.36499977111816406,0.29000091552734375,3,0.022693475796007556,6.74992549501149,27.15999984741211,1.372092404322154,27.25,-2.85716621253406,27.459999084472656,0.022693475796007556
9587,2004-08-06,26.34000015258789,26.78000068664551,26.239999771118164,26.57999992370605,4792700.0,-0.020089249443388413,-1.4545466367849238,0.8888865341414695,27.855152019398645,49.20683425384765,0.8689567862306937,1.0524336043465752,0.4706237429537623,0.9477888556703675,11.560694465634725,0.6399993896484375,0.20111352833920293,-1.0109996795654297,-1.9457533131677884,-0.07624604596307094,-1.4783764963666108,-0.5436228627642485,1.4216880103600111,7.407433571304442,-32.872033565478695,0.46737681680117976,8,0.5949993133544922,0.6549997329711914,0.09499931335449219,0.17499923706054688,1.2600002288818395,4,0.05391040501396627,-1.2666745786850384,26.8799991607666,6.74992549501149,27.15999984741211,1.372092404322154,27.25,0.05391040501396627
9588,2004-08-09,26.15999984741211,26.65999984741211,26.1299991607666,26.28000068664551,3177000.0,-0.006833724530487362,-4.888824134021383,0.5000039736467968,21.751419735126447,44.54778521535076,1.0285733307709641,1.2442463046303551,0.6772560493060453,1.0993208273467872,12.455179905566002,0.5300006866455078,0.07519467817786207,-1.1579999923706055,-2.21082781521741,-0.10517216952380082,-1.684413903794006,-0.6315860809472049,1.4799532441894137,2.0548401551483355,-30.290747836978404,0.5264139114234019,8,0.6999998092651367,0.8350000381469727,0.2774996757507324,0.3549995422363281,1.370000839233402,0,0.04663605965101647,-1.4545466367849238,26.34000015258789,-1.2666745786850384,26.8799991607666,6.74992549501149,27.15999984741211,0.04663605965101647
9589,2004-08-10,26.739999771118164,26.75,26.170000076293945,26.3799991607666,3209800.0,0.02217125103551676,2.052622596998444,-2.9999841055391308,37.292819571710766,42.013682569107715,0.369896402011193,0.7051239343510538,0.11441313700735023,0.4932975246913074,13.631509789803328,0.5900001525878906,0.011926044533378644,-0.5810000419616692,-1.626489722555462,0.46448963863212356,-1.1037448822585638,-0.0582552016647746,0.7489579273998679,52.13680090378959,16.170561914856222,0.5227448402968959,8,0.11999988555908203,0.25500011444091797,-0.22500038146972656,-0.22500038146972656,0.8500003814697266,1,0.028421848742972378,-4.888824134021383,26.15999984741211,-1.4545466367849238,26.34000015258789,-1.2666745786850384,26.8799991607666,0.028421848742972378
9590,2004-08-11,26.35000038146973,26.690000534057614,26.149999618530273,26.68000030517578,3860400.0,-0.014584868847668075,2.0857161541354423,-0.9166649006061021,34.43878457130154,39.28820818626709,0.681015242161731,1.034763554102497,0.5132005488022848,0.8655991794864306,13.041814162566387,0.5900001525878906,-0.049635991036055316,-0.8989994049072223,-2.0050763012793738,0.20707749146492915,-1.452037853093298,-0.3459609567211466,1.0030614632731591,18.803521910870014,-17.461074218724537,0.5530384481860752,8,0.509999275207516,0.7950000762939418,0.2099990844726527,0.16499900817870738,1.3199996948242152,2,0.041366229100869845,2.052622596998444,26.739999771118164,-4.888824134021383,26.15999984741211,-1.4545466367849238,26.34000015258789,0.041366229100869845
9591,2004-08-12,25.85000038146973,26.3700008392334,25.81999969482422,26.18000030517578,4205600.0,-0.018975331793604777,-1.8205093092975602,1.0,34.351152077311255,36.60970127536705,1.0762922559597818,1.4466932983940772,1.014103072604943,1.3435369274459426,12.494515631917494,0.5500011444091797,-0.18230557008529402,-1.2959994316101024,-2.520252358911357,-0.0717465043088481,-1.9081258952607314,-0.6838729679594735,1.3807551948755297,3.125068296918603,-35.21343281425923,0.612126463650628,8,0.8549995422363246,1.1849994659423793,0.7099990844726527,0.6649990081787074,1.6199989318847585,3,0.046421618486745864,2.0857161541354423,26.35000038146973,2.052622596998444,26.739999771118164,-4.888824134021383,26.15999984741211,0.046421618486745864
9592,2004-08-13,25.809999465942386,26.04999923706055,25.690000534057614,25.85000038146973,2753200.0,-0.0015474241755144558,-1.5714305177110919,0.12121492356154222,34.88372322258067,33.824675079302736,0.9514067336769969,1.4010070849535445,1.055849790757076,1.3570272200396651,12.28307273447796,0.3599987030029368,-0.29684327266528854,-1.2360003471374483,-2.5549535789068933,0.08295288463199668,-1.8954769630221726,-0.576523731252724,1.2514654046203475,11.320659655058257,-30.55099441739332,0.6594766158847227,8,0.8300008773803675,1.1600008010864222,0.6950001716613734,0.7049999237060511,1.9600009918212855,4,0.05269277948440676,-1.8205093092975602,25.85000038146973,2.0857161541354423,26.35000038146973,2.052622596998444,26.739999771118164,0.05269277948440676
9593,2004-08-16,25.75,25.95000076293945,25.63999938964844,25.70000076293945,3758900.0,-0.002324659712665156,-2.647032424548481,-1.249952317375637,24.56140742248607,31.991543809975283,0.8306899849294567,1.3589885095169123,1.114032437138114,1.3993186481835664,11.77242032799151,0.3100013732910085,-0.41250689773291427,-1.186999797821045,-2.5576559841266757,0.18365638848458588,-1.8723278909738603,-0.5016717046682295,1.1194598634520183,9.909959447384411,-30.257389648211984,0.685328093152816,8,0.7199993133544957,1.1949996948242188,0.7149996757507324,0.7649993896484375,1.2600002288818395,0,0.07184467500853331,-1.5714305177110919,25.809999465942386,-1.8205093092975602,25.85000038146973,2.0857161541354423,26.35000038146973,0.07184467500853331
9594,2004-08-17,26.3700008392334,26.440000534057614,25.70000076293945,25.79999923706055,3679000.0,0.02407770249450092,1.0845034856076181,11.400205996794725,37.82385391095348,32.032171908925775,0.08128157555723092,0.6303267757618656,0.4884208852877805,0.7659932906843956,10.708601499431552,0.7399997711181641,-0.5402758030421708,-0.47749900817871094,-1.7415252558492647,0.7865272394918428,-1.109512132013986,0.15451411565656414,0.3027453484100491,69.52387180451346,28.34627851852526,0.6320131238352765,8,0.0999984741210973,0.5749988555908203,0.057498931884765625,0.14499855041503906,0.7699985504150426,1,0.04398937468694575,-2.647032424548481,25.75,-1.5714305177110919,25.809999465942386,-1.8205093092975602,25.85000038146973,0.04398937468694575
9595,2004-08-18,26.479999542236328,26.739999771118164,26.270000457763672,26.3700008392334,2724600.0,0.004171357584459079,-2.032258858419113,0.19297963827402284,40.25640636898005,32.57941321109433,-0.15122158458098767,0.45048956336314916,0.3820334637422178,0.6311990718245539,10.244577952471417,0.4699993133544922,-0.6801744181979039,-0.3085002899169922,-1.5219903738956368,0.9049897940616525,-0.9152453319063127,0.29824475207232837,-0.8400001525878871,76.36362375307118,34.38711199450614,0.6067450419893218,8,-0.2699995040893519,0.4650001525878906,-0.019999980926513672,0.034999847412109375,1.120000839233402,2,0.04191845277720185,1.0845034856076181,26.3700008392334,-2.647032424548481,25.75,-1.5714305177110919,25.809999465942386,0.04191845277720185
9596,2004-08-19,26.60000038146973,26.739999771118164,26.399999618530273,26.459999084472656,1998500.0,0.004531753825826046,-1.6153834867769505,1.2727540705034048,38.031920694883645,33.71016528614821,-0.3521493786966339,0.26782428559966576,0.25969807590765015,0.4961097318267811,10.400553721466435,0.3400001525878906,-0.7292092887161914,-0.139999485015867,-1.2982555650323242,1.0182565950005902,-0.7191275250240956,0.4391285549923616,-0.9380009841918948,87.27278717291178,48.30196954638346,0.5791280400082295,8,-0.40500068664551137,0.34499931335448863,0.26499938964843395,-0.08000087738037465,1.3400001525878835,3,0.04022555186012733,-2.032258858419113,26.479999542236328,1.0845034856076181,26.3700008392334,-2.647032424548481,25.75,0.04022555186012733
9597,2004-08-20,27.06999969482422,27.06999969482422,26.459999084472656,26.459999084472656,3070900.0,0.01766914686519705,1.0,4.357106851405184,45.346067810590654,36.33179285008868,-0.7908777983662318,-0.21393098613455663,-0.19884061943385234,0.004021494477228771,10.939427415737166,0.6100006103515625,-0.7530056952569311,0.33049983978271413,-0.8271467107049943,1.4881463902704226,-0.24832343546113833,0.9093231150265666,-1.3864402900695758,100.0,63.084963125996126,0.5788232752438537,8,-0.7150001525878906,-0.125,-0.16499996185302734,-0.5100002288818359,0.8899993896484375,4,0.014776491431093275,-1.6153834867769505,26.60000038146973,-2.032258858419113,26.479999542236328,1.0845034856076181,26.3700008392334,0.014776491431093275
9598,2004-08-23,26.63999938964844,27.18000030517578,26.63999938964844,27.06999969482422,1867300.0,-0.015884754710876248,-1.5116303827114743,-0.704917827750951,43.0838930673714,36.975245460717645,-0.31919608248279374,0.1995208724819193,0.22270815497611807,0.40617442695679884,11.584362515640612,0.5400009155273402,-0.7590173546264793,-0.08250045776366832,-1.2352519974515772,1.0702510819242406,-0.6588762276076245,0.4938753120802879,-0.9009823732910149,63.51344036827338,26.605223835027232,0.5763757698439544,8,-0.22999954223633168,0.3050003051757777,0.26500034332275035,-0.07999992370605824,1.25,0,0.042417458483663406,1.0,27.06999969482422,-1.6153834867769505,26.60000038146973,-2.032258858419113,26.479999542236328,0.042417458483663406
9599,2004-08-24,26.8700008392334,27.040000915527344,26.60000038146973,26.60000038146973,2189000.0,0.00863368824529065,-2.2592576894277148,-0.6279075956778593,46.81319851386139,38.35018034322429,-0.5909637522214695,-0.08359697550414324,-0.011634569232164438,0.15081738567830882,11.907799928834201,0.44000053405761363,-0.6776451831231789,0.17850093841552805,-0.9193871787030652,1.2763890555341213,-0.37044312014376857,0.7274449969748247,-1.0445248255468726,65.93411890958328,30.314988485308476,0.5489440585592958,8,-0.46000099182128906,0.07499885559082031,0.17499971389770508,-0.24500083923339844,1.159999847412113,1,0.005210248800737949,-1.5116303827114743,26.63999938964844,1.0,27.06999969482422,-1.6153834867769505,26.60000038146973,0.005210248800737949
9600,2004-08-25,26.95000076293945,27.0,26.559999465942386,26.84000015258789,2886500.0,0.0029772951696094285,3.1904995458673593,0.40740897723900377,50.804616046369134,40.17834300645295,-0.6447002881607595,-0.20232315895311714,-0.08481954422344984,0.040240817955574215,12.215877255089383,0.44000053405761363,-0.5493477374070537,0.2765007972717264,-0.7900482900555552,1.343049884599008,-0.2567737463919144,0.8097753409353672,-1.0432532917635697,70.51290515839493,32.73489820040834,0.5332745436636408,8,-0.5400009155273402,-0.025001525878902697,0.1799993515014684,-0.30000114440917613,1.1899986267089915,2,0.007050041607800983,-2.2592576894277148,26.8700008392334,-1.5116303827114743,26.63999938964844,1.0,27.06999969482422,0.007050041607800983
9601,2004-08-26,27.10000038146973,27.290000915527344,26.95000076293945,27.0,2330900.0,0.0055658483964331484,-2.4000209809549298,0.909089332778533,59.59596008247841,42.924147101997136,-0.6691040761307079,-0.38298478271864056,-0.22708779416686653,-0.14025264968183038,12.753598691044827,0.3400001525878942,-0.5236666977287108,0.4335003852844288,-0.6191407664579671,1.4861415370268247,-0.09282019058677093,0.9598209611556285,-1.116857740253856,77.10841989153458,34.02273642666026,0.5263205758711981,8,-0.6350002288818395,-0.3400011062622106,0.06499958038329723,-0.4500007629394567,0.8999996185302699,3,0.018450184242133405,3.1904995458673593,26.95000076293945,-2.2592576894277148,26.8700008392334,-1.5116303827114743,26.63999938964844,0.018450184242133405
9602,2004-08-27,27.170000076293945,27.28000068664551,26.979999542236328,27.06999969482422,1871900.0,0.0025830145327998544,-1.1428600622611815,0.9999999999999645,63.116884789713616,47.20808903168909,-0.5877032636992858,-0.504859253971496,-0.2887057003521818,-0.24735493206311077,13.048854276181792,0.30000114440918324,-0.44581224138891784,0.5200000762939467,-0.4869859111641297,1.5269860637520232,0.01650708256490674,1.0234930700229867,-1.0823087731331533,83.56156151448398,33.828134289444066,0.5034929937290386,8,-0.6749992370605469,-0.5350008010864258,-0.005000114440917969,-0.5200004577636719,0.7700004577636683,4,0.028340097740209513,-2.4000209809549298,27.10000038146973,3.1904995458673593,26.95000076293945,-2.2592576894277148,26.8700008392334,0.028340097740209513
9603,2004-08-30,27.0,27.36000061035156,27.0,27.04999923706055,1494800.0,-0.006256903784195078,-13.400244144350205,-0.4999904632932511,53.77907250751434,48.980891097973625,-0.24780305347581688,-0.3911421920077629,-0.11857404564950613,-0.11023415012963511,13.273104458297277,0.36000061035155895,-0.3262020024717067,0.3729999542236335,-0.5753970562733279,1.321396964720595,-0.1011985510248472,0.8471984594721143,-0.8161239278498833,54.99998807908815,5.340456899880415,0.47419850524848045,8,-0.1849994659423828,-0.36500072479248047,0.19999980926513672,-0.35000038146972656,0.8400001525878906,0,0.03555552164713549,-1.1428600622611815,27.170000076293945,-2.4000209809549298,27.10000038146973,3.1904995458673593,26.95000076293945,0.03555552164713549
9604,2004-08-31,27.020000457763672,27.09000015258789,26.65999984741211,27.0,2548700.0,0.0007407576949507444,4.375008940705243,-0.4000152590218683,60.912047665052306,51.275962353092766,-0.1854017210836254,-0.45245471358518685,-0.13627354702702377,-0.1615750015527695,13.800208623468691,0.43000030517578125,-0.19586511779435511,0.4045003890991197,-0.5172936987199073,1.3262944769181466,-0.05639665481039202,0.8653974330086314,-0.7185119317934117,57.50004172319172,3.774781599382912,0.46089704390951347,8,-0.1400003433227539,-0.38500118255615234,0.28499937057495117,-0.37000083923339844,0.9099998474121094,1,0.03219833150057516,-13.400244144350205,27.0,-1.1428600622611815,27.170000076293945,-2.4000209809549298,27.10000038146973,0.03219833150057516
9605,2004-09-01,27.190000534057614,27.239999771118164,26.86000061035156,27.03000068664551,2260800.0,0.006291638542333722,1.9230893378523388,7.999809269501839,74.45254254985898,55.32269811475669,-0.272782800915234,-0.6536025142049304,-0.30323929532903193,-0.35857266632522666,13.93419088732632,0.3799991607666051,-0.008193364730139763,0.5730004310607875,-0.35261417445410004,1.498615036575675,0.11019312830334371,1.0358077338182312,-0.782660799649225,75.71430128446154,14.944514113933579,0.4628073027574436,9,-0.28000068664550426,-0.5750007629394496,0.09499931335449574,-0.5400009155273402,0.75,2,0.030893715928240972,4.375008940705243,27.020000457763672,-13.400244144350205,27.0,-1.1428600622611815,27.170000076293945,0.030893715928240972
9606,2004-09-02,27.489999771118164,27.53000068664551,27.01000022888184,27.18000030517578,2675400.0,0.011033439910557385,1.6666601458382773,1.9374985098825455,78.00000508626299,58.950913367609175,-0.4841753414495855,-0.9544963950223888,-0.6034256211873625,-0.689687603930242,14.517169443264233,0.5200004577636719,0.10307010737725264,0.8424996376037583,-0.15686608431006377,1.8418653595175805,0.34281677664684906,1.3421824985606676,-0.9873939491154573,95.402198052752,27.205186504189413,0.4996828609569107,9,-0.4449996948242152,-0.875,-0.2049999237060547,-0.8400001525878906,0.1900005340576172,3,0.02364494812448803,1.9230893378523388,27.190000534057614,4.375008940705243,27.020000457763672,-13.400244144350205,27.0,0.02364494812448803
9607,2004-09-03,27.76000022888184,27.899999618530273,27.399999618530273,27.399999618530273,2448200.0,0.009821770098643157,-1.7777730682829653,1.161294292095576,81.30840510646398,63.198081371952796,-0.7219242438573872,-1.1727889264608464,-0.8695124364366258,-0.9775742539439101,14.371075509062415,0.5,0.21081745654782225,1.041500091552738,-0.062202431511458656,2.1452026146169345,0.4896488300206414,1.5933513530848344,-1.1341070231219952,88.70972455727228,12.597001630037042,0.5518512615320981,9,-0.5300006866455114,-0.990000724792484,-0.4750003814697301,-1.110000610351566,-0.21000099182128906,4,0.008645524824904882,1.6666601458382773,27.489999771118164,1.9230893378523388,27.190000534057614,4.375008940705243,27.020000457763672,0.008645524824904882
9608,2004-09-07,27.3799991607666,27.770000457763672,27.10000038146973,27.739999771118164,4508300.0,-0.01368879917082566,2.190461485363422,-0.9999999999999901,67.00333175779123,65.44142951016723,-0.2524646807084103,-0.7343528980223866,-0.4870312627701736,-0.5975723637214685,13.77675813017682,0.6700000762939418,0.3178532968041061,0.600499057769774,-0.5080794488326532,1.7090775643722012,0.04620980446856038,1.1547883110709876,-0.5757310572188956,58.06447147205811,-18.10171339121441,0.5542892533012128,9,-0.14999961853027344,-0.6099996566772461,-0.09499931335449219,-0.7299995422363281,1.4800014495849574,1,0.020452936101380548,-1.7777730682829653,27.76000022888184,1.6666601458382773,27.489999771118164,1.9230893378523388,27.190000534057614,0.020452936101380548
9609,2004-09-08,27.5,27.979999542236328,27.479999542236328,27.85000038146973,5029700.0,0.004382791925185758,-1.564094036865503,0.9722216335353805,67.11408236152536,67.25359243407347,-0.30586740335356666,-0.8374326818053675,-0.5898888990807194,-0.7157568779376859,13.504704331061474,0.6000003814697266,0.36656210722030025,0.682499885559082,-0.4715478885270272,1.8365476596451913,0.1054759985160274,1.2595237726021367,-0.5423294843547346,57.14285714285728,-18.21355066230325,0.5770238870430552,9,-0.18000030517578125,-0.6900005340576172,-0.22500038146972656,-0.8500003814697266,1.5799999237060511,2,0.012363641912287004,2.190461485363422,27.3799991607666,-1.7777730682829653,27.76000022888184,1.6666601458382773,27.489999771118164,0.012363641912287004
9610,2004-09-09,27.440000534057614,27.920000076293945,27.3700008392334,27.75,4708300.0,-0.0021817987615413426,-1.4444472701533089,0.8857117944861348,64.3835544854668,67.78554736773884,-0.18891876492578774,-0.7289603474682629,-0.507609524497969,-0.6627341105869604,13.088220874532091,0.5499992370605469,0.4652027548505657,0.5680004119873026,-0.59599637889362,1.7319972028682251,-0.013997983453158724,1.1499988074277638,-0.3400001525878835,44.32995974901577,-28.299702380657877,0.5819983954404615,9,-0.12000083923339488,-0.6300010681152308,-0.24750089645385387,-0.7900009155273402,1.5499992370605504,3,0.017857134168419497,-1.564094036865503,27.5,2.190461485363422,27.3799991607666,-1.7777730682829653,27.76000022888184,0.017857134168419497
9611,2004-09-10,27.04999923706055,27.29999923706055,26.979999542236328,27.229999542236328,4260400.0,-0.014212874978373535,-1.0000000000000222,0.5806471460477641,49.64787975661197,66.28899125294977,0.21595383454988593,-0.25765895476414613,-0.08618326182237368,-0.2707115185452196,11.782025841671853,0.4600009918212855,0.5235803214855146,0.11799917221069833,-0.9433724196546329,1.1793707640760296,-0.4126866237219673,0.648684968143364,0.9300003051757777,6.99996948242223,-59.59945248797112,0.5306857959326648,9,0.2700004577636683,-0.23999977111816762,4.768371546504113e-07,-0.399999618530277,2.150001525878899,4,0.03290208214785073,-1.4444472701533089,27.440000534057614,-1.564094036865503,27.5,2.190461485363422,27.3799991607666,0.03290208214785073
9612,2004-09-13,27.170000076293945,27.170000076293945,26.88999938964844,26.88999938964844,4160700.0,0.004436260355563437,-1.0000000000000253,-1.5555567329292697,60.47430323472177,67.03290577819504,0.10722930196907399,-0.28516859435709563,-0.18271053874744325,-0.3847793011949747,10.133713388941029,0.28000068664550426,0.5603365050857221,0.16999998092651225,-0.7540869874778444,1.094086949330869,-0.2920435032756643,0.6320434651286888,0.7899994659423832,25.68813279344268,-39.5955167398087,0.46204348420217767,9,0.14999961853027344,-0.3600006103515625,-0.12000036239624023,-0.4549999237060547,1.8299999237060547,0,0.018770711352585456,-1.0000000000000222,27.04999923706055,-1.4444472701533089,27.440000534057614,-1.564094036865503,27.5,0.018770711352585456
9613,2004-09-14,27.60000038146973,27.709999084472656,27.040000915527344,27.20000076293945,4497800.0,0.015826290171819357,1.1612947882986677,1.4285665628981163,63.369938545721865,67.3060047649361,-0.2555883367990681,-0.6002397970898805,-0.5776315057585073,-0.8126727692803577,8.671904328510951,0.6699981689453125,0.556037236789436,0.5075002670288136,-0.24399991386029285,1.25900044791792,0.13175017658426214,0.883250357473365,0.3171991546630828,65.13769655312423,-0.06104271361836311,0.37575009044455293,9,-0.1800003051757848,-0.7900009155273473,-0.6350007057189977,-0.8850002288818395,1.1999988555908203,1,-0.0018116356419599633,-1.0000000000000253,27.170000076293945,-1.0000000000000222,27.04999923706055,-1.4444472701533089,27.440000534057614,-0.0018116356419599633
9614,2004-09-15,27.53000068664551,27.670000076293945,27.420000076293945,27.60000038146973,3053500.0,-0.002536220791910404,1.3809627611263293,-0.1749994039529807,60.66175104220365,65.77369459741885,-0.11805161105309736,-0.46259758857868505,-0.4729649404783096,-0.748137091802139,8.413327815478096,0.25,0.5304205169360969,0.3795005798339872,-0.3140328663472367,1.0730340260152111,0.03273385674337703,0.7262673029245974,0.3461108436279261,62.136006829414846,-2.291776020815739,0.3467667230906119,9,-0.09500122070312855,-0.7200012207031286,-0.6025009155273473,-0.8100004196167028,0.9899997711181605,2,0.04831092955080152,1.1612947882986677,27.60000038146973,-1.0000000000000253,27.170000076293945,-1.0000000000000222,27.04999923706055,0.04831092955080152
9615,2004-09-16,27.59000015258789,27.739999771118164,27.45000076293945,27.45000076293945,2338500.0,0.0021794211567705,-3.1428610354221838,-2.0000000000000506,59.31557446302389,63.69764675039229,-0.12889930905472013,-0.4586921859924473,-0.5062346077907875,-0.8123491325103913,8.859765688720088,0.2899990081787145,0.5678076799355729,0.38400001525878835,-0.2594577918084475,1.0274578223260242,0.062271111725170414,0.7057289187924063,0.2466668920605457,82.35299397502489,18.72249422923049,0.3217289035336173,9,-0.1550006866455078,-0.7800006866455078,-0.6625003814697266,-0.7150001525878906,0.9300003051757812,3,0.05400506570777974,1.3809627611263293,27.53000068664551,1.1612947882986677,27.60000038146973,-1.0000000000000253,27.170000076293945,0.05400506570777974
9616,2004-09-17,27.670000076293945,27.78000068664551,27.559999465942386,27.75,3043100.0,0.0028995985235089616,2.1428454653204763,-0.5714305177111572,59.469685475702285,61.27112234697432,-0.20191451840434738,-0.4789777125865662,-0.5606030474485344,-0.8958198519361034,9.355980103042787,0.220001220703125,0.5844569129065462,0.4104999542236314,-0.19777552559774847,1.0187754340450113,0.10636221431294146,0.7146376941343213,0.12880026215449192,87.64039887102231,25.43507431800323,0.30413773991068943,9,-0.2350006103515625,-0.8600006103515625,-0.6675000190734863,-0.6750001907348633,0.7099990844726562,4,0.047705084610936366,-3.1428610354221838,27.59000015258789,1.3809627611263293,27.53000068664551,1.1612947882986677,27.60000038146973,0.047705084610936366
9617,2004-09-20,27.46999931335449,27.979999542236328,27.420000076293945,27.6299991607666,3946500.0,-0.007228072366750937,-3.3077160086271404,2.0000000000000444,58.80147244242415,60.359804645266856,-0.05294408647423765,-0.2608472559997601,-0.33708874771332376,-0.6985720748076503,10.177425298856107,0.5599994659423828,0.5442040317701498,0.19049921035766104,-0.41784540194956676,0.7988438226648888,-0.11367309579595286,0.49467151651127494,-0.5799999237060476,45.74457723758662,-16.6545473357235,0.30417230615361385,9,-0.03499984741210582,-0.6599998474121058,-0.5999994277954066,-0.4749994277954066,1.4000015258789098,0,0.06297784830099817,2.1428454653204763,27.670000076293945,-3.1428610354221838,27.59000015258789,1.3809627611263293,27.53000068664551,0.06297784830099817
9618,2004-09-21,27.770000457763672,27.84000015258789,27.43000030517578,27.5,3037100.0,0.010921046665747003,1.0,-1.6875044703525839,62.71184468128574,59.87066712524024,-0.32609847277259973,-0.4973503448252501,-0.6195992559496162,-1.0061561904038712,10.822815371047538,0.4099998474121094,0.4665329111379961,0.4340003013610847,-0.13274095766500338,1.0007415603871728,0.15062967184804066,0.7173709308741287,-0.8582010650634722,62.50012772436061,-0.4972710067732464,0.2833706295130436,9,-0.33500099182128906,-0.9600009918212891,-0.9650001525878906,-0.8000001907348633,1.4200000762939418,1,0.0442923846582961,-3.3077160086271404,27.46999931335449,2.1428454653204763,27.670000076293945,-3.1428610354221838,27.59000015258789,0.0442923846582961
9619,2004-09-22,27.01000022888184,27.56999969482422,26.95000076293945,27.559999465942386,6074200.0,-0.02736767073654689,1.1754360134384891,-2.0370307577106206,47.45762620542666,57.990008427458,0.3990501428892266,0.28846585470423136,0.15393424835077596,-0.25136940196182067,11.172851713463874,0.8199996948242223,0.3242129086907326,-0.33299989700316956,-0.8785696054978409,0.21256981149150178,-0.6057847512505035,-0.06021504275583567,-0.07683683319091728,5.825197771918539,-53.268323381229635,0.2727848542473353,9,0.4249992370605433,-0.17000007629394887,-0.302500724792484,-0.06500053405762074,2.020000457763672,2,0.06627171392115216,1.0,27.770000457763672,-3.3077160086271404,27.46999931335449,2.1428454653204763,27.670000076293945,0.06627171392115216
9620,2004-09-23,27.13999938964844,27.479999542236328,27.06999969482422,27.10000038146973,3892000.0,0.004813001098296743,-7.199965667854993,-0.07272557029803231,44.80712317323518,57.45214658486057,0.2481122288503137,0.18280316048974754,0.0034738793347521835,-0.3866773375214372,11.63589427241976,0.46999931335448863,0.2696339039822746,-0.21250066757201935,-0.7354026475498507,0.31040131240581204,-0.47395165756093505,0.04895032241689634,-0.18999862670899148,18.446490474356942,-34.56486430473486,0.2614509899889154,9,0.29500007629394176,-0.014999389648441053,-0.4324998855590856,-0.1949996948242223,2.0100002288818324,3,0.05084749812638467,1.1754360134384891,27.01000022888184,1.0,27.770000457763672,-3.3077160086271404,27.46999931335449,0.05084749812638467
9621,2004-09-24,27.60000038146973,27.729999542236328,27.21999931335449,27.21999931335449,3740900.0,0.016949189468174364,-1.6842041861165171,9.500262266940238,47.752814406676144,56.038647826188836,-0.14043471423196152,-0.25067046366989487,-0.4759334509087729,-0.8578287163259048,11.69263599554552,0.5900001525878871,0.21403039755452724,0.22250032424927113,-0.29737336636308953,0.7423740148616318,-0.037436521056907424,0.4824371695554497,-0.6499996185302805,63.106833871589465,14.007514025473789,0.2599368453061798,9,-0.1350002288818395,-0.41000080108642933,-1.0225005149841344,-0.6550006866455114,1.979999542236321,4,0.033333335636894335,-7.199965667854993,27.13999938964844,1.1754360134384891,27.01000022888184,1.0,27.770000457763672,0.033333335636894335
9622,2004-09-27,27.940000534057614,28.059999465942386,27.420000076293945,27.45000076293945,5192300.0,0.012318845937993261,-1.3272656653685593,1.2894694574110084,57.95455530654086,55.43693857739095,-0.40199829907302487,-0.5586696286393185,-0.8285654226915007,-1.204720306309838,11.965484134065333,0.639999389648441,0.18091656074997786,0.5240004539489718,-0.04307544675692654,1.09107635465487,0.24046250359602084,0.8075384043019227,-0.969399795532226,89.18927278382097,39.52106405514796,0.28353795035294965,9,-0.43500041961669567,-0.6800012588500941,-1.3700008392333949,-0.9950008392333949,1.25,0,0.015747982043617048,-1.6842041861165171,27.60000038146973,-7.199965667854993,27.13999938964844,1.1754360134384891,27.01000022888184,0.015747982043617048
9623,2004-09-28,27.959999084472656,28.03000068664551,27.729999542236328,27.78000068664551,3559600.0,0.0007157677177087596,-1.1428600622611815,0.36734384062342357,56.725128913269245,54.99953611862046,-0.408521145098689,-0.5302458353129893,-0.8650924257331987,-1.2347573782309524,12.084693822980281,0.30000114440918324,0.23366792616497278,0.49599905014038015,-0.0851577915408086,1.077155891821569,0.205420629299784,0.7865774709809763,-0.9458223968505877,90.99094609757707,40.52217313748902,0.2905784208405946,9,-0.4549989700317383,-0.6499996185302699,-1.3099994659423828,-1.0149993896484375,1.3500003814697301,1,0.032546558818240534,-1.3272656653685593,27.940000534057614,-1.6842041861165171,27.60000038146973,-7.199965667854993,27.13999938964844,0.032546558818240534
9624,2004-09-29,27.88999938964844,27.959999084472656,27.649999618530273,27.75,3305900.0,-0.0025035657051608595,1.214291553133515,0.7777813099363503,56.55974585012934,54.69333293940995,-0.315235794706652,-0.41289548222404804,-0.8201900740888135,-1.1666829183028042,13.002558919509323,0.3099994659423828,0.24676677360931976,0.38249940872192667,-0.18888404150519023,0.9538828589490436,0.09680768360836822,0.6681911338354851,-0.8339897908935612,82.82827115182697,30.27831929748777,0.28569172511355784,9,-0.3849992752075231,-0.5799999237060547,-1.212499618530277,-0.9449996948242223,1.7399997711181605,2,0.04661173083035908,-1.1428600622611815,27.959999084472656,-1.3272656653685593,27.940000534057614,-1.6842041861165171,27.60000038146973,0.04661173083035908
9625,2004-09-30,28.03000068664551,28.1299991607666,27.709999084472656,27.790000915527344,4190300.0,0.005019766943739512,-1.099982357176576,1.7142915531334968,65.40881710278745,55.35323645353053,-0.4316521825352204,-0.5130434242384077,-0.968060379262031,-1.2988732696365766,13.749777772954735,0.4200000762939453,0.22054873398085917,0.48050069808960316,-0.11557357316867112,1.0765749693478774,0.18246356246046602,0.7785378337187403,-0.9338314932031295,89.01115484739157,29.43127450748986,0.29803713562913736,9,-0.490000724792484,-0.6850013732910192,-1.3525009155273473,-1.0850009918212926,2.029998779296875,3,0.03567606048887595,1.214291553133515,27.88999938964844,-1.1428600622611815,27.959999084472656,-1.3272656653685593,27.940000534057614,0.03567606048887595
9626,2004-10-01,28.13999938964844,28.25,27.920000076293945,28.0,4233500.0,0.0039243203820304995,-1.200005086275956,0.5833313465099522,65.29967334399129,56.075258775926876,-0.5229657414386288,-0.602752401868468,-1.0819107199858884,-1.3992243960835644,14.014828294623074,0.3299999237060547,0.2121829509722417,0.5579994201660199,-0.09278485837431916,1.208783698706359,0.23260728089585214,0.8833915594361876,-0.9818003981666052,86.74691319724556,21.934807399615067,0.3253921392701689,10,-0.5399990081787145,-0.6849994659423864,-1.472499847412113,-1.1949996948242223,2.0600013732910085,4,0.03589197763996288,-1.099982357176576,28.03000068664551,1.214291553133515,27.88999938964844,-1.1428600622611815,27.959999084472656,0.03589197763996288
9627,2004-10-04,28.0,28.26000022888184,27.899999618530273,28.13999938964844,4825200.0,-0.004975102796197728,-1.1176496987512692,-1.0,56.94443984531923,55.434436016375045,-0.3351210737440766,-0.46783718721705014,-0.9316726116639771,-1.2472598390678726,13.599984504601448,0.36000061035156605,0.20265778392828437,0.4060000419616685,-0.2670731581455392,1.0790732420688762,0.06946344190806286,0.7425366420152741,-0.7544569278367099,57.37705430622575,-7.088433454421754,0.3365366000536047,10,-0.39499950408935547,-0.5399999618530273,-1.387500286102295,-1.0550003051757812,2.1800003051757812,0,0.05642856870378754,-1.200005086275956,28.13999938964844,-1.099982357176576,28.03000068664551,1.214291553133515,27.88999938964844,0.05642856870378754
9628,2004-10-05,27.940000534057614,27.989999771118164,27.770000457763672,27.959999084472656,2527400.0,-0.002142838069370989,4.499988079059676,0.14284741144416344,57.142857142857025,56.51057278720064,-0.2776712311760825,-0.38338928364462177,-0.8586967214775605,-1.16945509341409,13.778737076267719,0.22999954223632812,0.18542601514336354,0.31800050735473206,-0.3641201426935048,1.000121157402969,-0.02305981766938814,0.6590608323788523,-0.5930117462224693,47.541086124520746,-16.507763481229304,0.34106032502411915,10,-0.2750005722045863,-0.480000495910641,-1.3750004768371547,-0.9950008392333949,2.0799999237060582,1,0.04473872498593212,-1.1176496987512692,28.0,-1.200005086275956,28.13999938964844,-1.099982357176576,28.03000068664551,0.04473872498593212
9629,2004-10-06,27.84000015258789,27.90999984741211,27.459999084472656,27.899999618530273,5981900.0,-0.0035791116520498267,10.25002980235081,3.0001907486880697,54.295532871287385,57.56484053142866,-0.05314239545252519,-0.2704784895388954,-0.763055730315152,-1.0523695171401215,13.291602819448567,0.4800014495849574,0.1834587101658336,0.2010001182556138,-0.4852529889543824,0.88725322546561,-0.14212643534938607,0.5441266718606137,-0.40171022064807715,47.50006556501525,-13.645464450503212,0.34312655360499894,10,-0.10000038146972656,-0.38000011444091797,-1.1150002479553223,-0.8950004577636719,2.4400005340576207,2,0.05280169918454014,4.499988079059676,27.940000534057614,-1.1176496987512692,28.0,-1.200005086275956,28.13999938964844,0.05280169918454014
9630,2004-10-07,27.93000030517578,28.45000076293945,27.8799991607666,28.15999984741211,5878800.0,0.0032327640838580862,-2.4545359966708067,3.833359824522364,54.45205859740639,58.30920099706535,-0.021563809324586458,-0.3392820416233917,-0.8506565091225013,-1.125865046834555,13.422769448714703,0.610000610351559,0.14398017823701892,0.26650028228759837,-0.42480758145211794,0.9578081460273147,-0.07915364958225979,0.6121542141574565,-0.470001220703125,47.47479028833685,-9.893036664649372,0.34565393186985793,10,0.005000114440917969,-0.274999618530277,-1.1725006103515625,-0.9850006103515625,2.5699996948242188,3,0.06086641020464967,10.25002980235081,27.84000015258789,4.499988079059676,27.940000534057614,-1.1176496987512692,28.0,0.06086641020464967
9631,2004-10-08,27.940000534057614,28.18000030517578,27.899999618530273,27.940000534057614,3624500.0,0.00035804614294909776,-5.999856952127267,-0.0,58.608082408653374,58.381815119522294,0.024291408948290183,-0.29427449116765203,-0.8558350461621167,-1.1143448113537033,14.452374993881056,0.2800006866455078,0.22285483072912982,0.23200044631957795,-0.40551452766479557,0.8695154203039515,-0.08675704067260881,0.5507579333117647,-0.4800014495849574,48.484912705232105,-9.925498096555124,0.31875748699218664,10,0.014999389648441053,-0.2700004577636683,-1.177500724792477,-0.9950008392333949,2.4799995422363317,4,0.0758768393472502,-2.4545359966708067,27.93000030517578,10.25002980235081,27.84000015258789,4.499988079059676,27.940000534057614,0.0758768393472502
9632,2004-10-11,27.68000030517578,28.03000068664551,27.59000015258789,27.93000030517578,3028100.0,-0.009305662988978947,-1.0465126594631204,-100.0,48.32713385623546,57.44870455762966,0.27215173576810514,0.006211165560728205,-0.6023168048373932,-0.8328401560720025,15.446764020107617,0.44000053405762074,0.30455297337660525,-0.05349979400634908,-0.6390908743588071,0.5320912863461089,-0.3462953341825781,0.23929574616987992,-0.10120101928711023,22.22230784940071,-34.1972580877124,0.2927955401762288,10,0.27499961853027344,-0.010000228881835938,-0.8500003814697266,-0.7350006103515625,2.4300003051757777,0,0.09104047796171666,-5.999856952127267,27.940000534057614,-2.4545359966708067,27.93000030517578,10.25002980235081,27.84000015258789,0.09104047796171666
9633,2004-10-12,27.54999923706055,27.68000030517578,27.309999465942386,27.479999542236328,3913700.0,-0.004696570328105221,1.2424168862995115,-0.2799987792968892,63.106775441120874,58.17615228996204,0.37758531630375103,0.13942246874586317,-0.4791524462318897,-0.6812335936746727,15.24964434227821,0.3700008392333949,0.3422411902057547,-0.18100080490112092,-0.7694118185449845,0.4074102087427427,-0.4752063117230527,0.11320470192081089,0.9000015258788991,21.052587549712438,-40.04148120693286,0.29420550682193264,10,0.33000087738036754,0.12000083923339488,-0.5499997138977086,-0.6049995422363317,2.850000381469723,1,0.095462836332036,-1.0465126594631204,27.68000030517578,-5.999856952127267,27.940000534057614,-2.4545359966708067,27.93000030517578,0.095462836332036
9634,2004-10-13,28.86000061035156,28.8799991607666,28.04999923706055,28.29999923706055,12155000.0,0.047549960419918325,1.7666734483679294,8.000054495912298,76.5432149639665,59.413307607870834,-0.8720576483741169,-1.1234285448899648,-1.7741392228451112,-1.9547669813947728,15.732372370343137,1.3299999237060511,0.34402642918314896,1.0625005722045877,0.2960491074210232,1.8289520369881522,0.6792748398128055,1.44572630459637,-1.5500011444091726,98.72620673233432,30.905808019831838,0.3832257323917824,10,-0.7650012969970668,-0.9750013351440394,-1.8600010871887172,-1.9150009155273402,1.0900001525878906,2,0.04019403405681299,1.2424168862995115,27.54999923706055,-1.0465126594631204,27.68000030517578,-5.999856952127267,27.940000534057614,0.04019403405681299
9635,2004-10-14,29.07999992370605,29.190000534057614,28.649999618530273,28.649999618530273,6351500.0,0.00762298366950076,-1.5116303827114328,0.7678558047969735,74.6666590372722,60.45408379601315,-1.0364445047837414,-1.2923360889635838,-1.9733565420036392,-2.1388842152419762,16.248583289425962,0.5400009155273402,0.3586260919101534,1.2079998970031696,0.2586375552807958,2.1573622387255433,0.7333187261419845,1.6826810678643547,-1.7700004577636648,94.14890702898151,24.669300366491285,0.4746811708611866,10,-0.8299999237060511,-1.0399999618530238,-2.0150003433227504,-2.1350002288818324,0.2199993133544993,3,0.04126550089710346,1.7666734483679294,28.86000061035156,1.2424168862995115,27.54999923706055,-1.0465126594631204,27.68000030517578,0.04126550089710346
9636,2004-10-15,28.989999771118164,29.489999771118164,28.959999084472656,29.239999771118164,5329600.0,-0.0030949158467679094,-2.419344121085338,-0.5813949362147632,69.09089521928286,61.80368994867578,-0.9087575522557501,-1.1577319348404949,-1.854165085111422,-2.011564326722187,16.838704337228588,0.5300006866455078,0.38073563715742864,1.0519997596740716,-0.014536350629661854,2.118535869977805,0.5187317045222066,1.5852678148259365,-1.6048002624511675,77.06422339424012,9.661455196910538,0.5332680551518664,10,-0.5900001525878906,-0.8000001907348633,-1.9250001907348633,-2.0450000762939453,0.3899993896484375,4,0.05208693483282478,-1.5116303827114328,29.07999992370605,1.7666734483679294,28.86000061035156,1.2424168862995115,27.54999923706055,0.05208693483282478
9637,2004-10-18,29.20000076293945,29.479999542236328,28.79999923706055,28.82999992370605,5443300.0,0.007243911468757691,-2.1627758433321644,-1.4800033569335938,71.08844640744059,63.35319986696284,-1.0400051780812163,-1.2980309023445251,-2.0145242358780777,-2.184242280722003,16.970982866008157,0.6800003051757777,0.36807981150336744,1.1755006790161104,-0.005676035500133736,2.3566773935323546,0.5849123217579901,1.7660890362742308,-1.6885132385253847,86.69729506504214,21.357980266111426,0.5905883572581214,10,-0.8000011444091761,-1.0100011825561488,-2.135001182556149,-2.255001068115231,0.8999996185302805,0,0.0417807973108999,-2.419344121085338,28.989999771118164,-1.5116303827114328,29.07999992370605,1.7666734483679294,28.86000061035156,0.0417807973108999
9638,2004-10-19,29.0,29.489999771118164,28.809999465942386,29.209999084472656,7012600.0,-0.006849341017596489,-1.305085184107603,-0.5675638058220396,68.07816516999002,64.88460345570758,-0.753019031761859,-1.055260682583036,-1.7603793153622789,-1.9524926962239562,17.114687271174894,0.6800003051757777,0.3449422527921513,0.9139999389648423,-0.3373809933784173,2.165380871308102,0.2883094727932125,1.5396904051364722,-1.3698017407836893,65.97225073677929,2.727640204868891,0.6256904661716299,10,-0.6000003814697266,-0.7799997329711914,-1.9350004196166992,-2.0550003051757812,1.3999996185302734,1,0.03827588311557095,-2.1627758433321644,29.20000076293945,-2.419344121085338,28.989999771118164,-1.5116303827114328,29.07999992370605,0.03827588311557095
9639,2004-10-20,28.79999923706055,28.84000015258789,28.35000038146973,28.739999771118164,5219000.0,-0.006896578032394851,5.999931881036992,-0.28571298819256913,62.3002846395207,65.75662857149806,-0.4498256654970625,-0.7528825219562982,-1.5261400777252625,-1.7298867107433011,18.119957077037004,0.6499996185302699,0.36523188320407485,0.6244992256164572,-0.5569447607886353,1.8059432120215497,0.03377723241391095,1.2152212188190035,-1.0582128871301286,39.47360495777073,-19.664393385055334,0.5907219932025471,10,-0.399999618530277,-0.5799989700317418,-1.6849994659423864,-1.8549995422363317,1.7700004577636683,2,0.05555557027275215,-1.305085184107603,29.0,-2.1627758433321644,29.20000076293945,-2.419344121085338,28.989999771118164,0.05555557027275215
9640,2004-10-21,28.520000457763672,28.989999771118164,28.270000457763672,28.79999923706055,4038500.0,-0.009722180094246968,1.1818166054966333,-4.666687859617674,55.75758661666719,65.43990681683292,-0.08642231547851509,-0.3838782262115039,-1.2018777412788637,-1.4307571113971562,19.252865067931673,0.7199993133544922,0.38641866443544615,0.2755003929138198,-0.8084782303154974,1.359479016143137,-0.266488918700837,0.8174897045284766,-0.673321302561984,20.49181481197753,-33.701672553048894,0.5419893116146584,10,-0.12000083923339844,-0.3000001907348633,-1.397500991821289,-1.5750007629394531,2.229999542236328,3,0.05014026235004865,5.999931881036992,28.79999923706055,-1.305085184107603,29.0,-2.1627758433321644,29.20000076293945,0.05014026235004865
9641,2004-10-22,28.520000457763672,28.75,28.420000076293945,28.46999931335449,4013100.0,0.0,-3.400010172551912,-0.17857629427793958,58.227845809149535,66.53998592271226,0.005031936837045947,-0.32824970767094186,-1.1405826049182153,-1.412549767022071,19.934285015383384,0.3299999237060547,0.4297410171004863,0.22950038909912251,-0.8167456805569095,1.2757464587551546,-0.29362264572889174,0.7526234239271368,-0.5747220656069949,20.49181481197753,-31.923426530225175,0.5231230348280157,10,-0.12000083923339844,-0.3000001907348633,-1.397500991821289,-1.5750007629394531,2.219999313354492,4,0.02734918537087716,1.1818166054966333,28.520000457763672,5.999931881036992,28.79999923706055,-1.305085184107603,29.0,0.02734918537087716
9642,2004-10-25,28.3799991607666,28.54999923706055,28.10000038146973,28.34000015258789,3644100.0,-0.004908881302593371,1.3684202601026516,0.7999618539003819,56.79009075196515,65.83813206836163,0.2847106090946063,-0.16189511774503274,-0.9383596795747948,-1.254331711693613,19.802083780979906,0.4499988555908203,0.46759918211860807,0.06749916076660156,-0.9661430155296848,1.101141337062888,-0.4493219273815434,0.5843202489147465,-0.34203748587223615,20.143805916899733,-31.529414615071065,0.5168210881481435,10,0.3900003433227539,-0.15999889373779297,-1.2574996948242188,-1.4349994659423828,2.8299999237060547,0,0.03523608278968626,-3.400010172551912,28.520000457763672,1.1818166054966333,28.520000457763672,5.999931881036992,28.79999923706055,0.03523608278968626
9643,2004-10-26,28.8700008392334,28.8799991607666,28.20000076293945,28.399999618530273,3774300.0,0.01726573970954126,1.7755157648890765,11.7503218730628,64.18731074329196,64.46525382162001,0.0018351600610095886,-0.6115823445521116,-1.3572287341437494,-1.724519401665944,19.837396355397818,0.679998397827152,0.5091680021130216,0.5120007514953606,-0.5363183879949496,1.5603198909856708,-0.012158818249794479,1.0361603212405157,-0.7700004577636683,86.51696469902441,32.89831501497836,0.5241595697451544,10,-0.07500076293945312,-0.6500005722045898,-1.7475013732910156,-1.9250011444091797,2.549999237060547,1,0.04260476295396587,1.3684202601026516,28.3799991607666,-3.400010172551912,28.520000457763672,1.1818166054966333,28.520000457763672,0.04260476295396587
9644,2004-10-27,29.190000534057614,29.20000076293945,28.61000061035156,28.670000076293945,3697500.0,0.01108415952622166,1.1851820455220057,1.106381079150697,66.3212197128606,63.53798278557428,-0.2977420569509306,-0.874006339789883,-1.620898318182416,-2.028072002858618,20.24580445235864,0.5900001525878906,0.6220059079651499,0.7670003890991168,-0.31964793701231287,1.8536487152105465,0.22367622604340198,1.3103245521548317,-1.0900001525878835,99.0908885987408,42.84877428669463,0.5433241630557144,10,-0.3950004577636683,-0.970000267028805,-2.067501068115231,-2.245000839233395,2.0900001525878977,2,0.04145252012109024,1.7755157648890765,28.8700008392334,1.3684202601026516,28.3799991607666,-3.400010172551912,28.520000457763672,0.04145252012109024
9645,2004-10-28,29.03000068664551,29.10000038146973,28.86000061035156,28.959999084472656,3659700.0,-0.005481323894647505,1.2857013106147894,0.13461834721051283,63.591004177135076,62.9268837808912,-0.16268894101142806,-0.669577324623372,-1.408812296840992,-1.8483966917986656,20.352674598514703,0.3299999237060547,0.7144344486068341,0.5570005416870139,-0.5454200352748906,1.6594211186489183,0.005790253206061635,1.108210830167966,-0.8466003417968757,84.54545296913444,26.193456857162587,0.5512102884809529,10,-0.23500061035156605,-0.75000095367432,-1.8925008773803746,-2.0850009918212926,2.0499992370605398,3,0.05304853502422224,1.1851820455220057,29.190000534057614,1.7755157648890765,28.8700008392334,1.3684202601026516,28.3799991607666,0.05304853502422224
9646,2004-10-29,29.149999618530273,29.149999618530273,28.68000030517578,28.82999992370605,4149800.0,0.004133617948550938,1.9374985098824595,4.5713195825725,68.99221635123185,62.69396933020133,-0.28787862258447916,-0.7484008040508741,-1.4781253302370487,-1.9514950598046994,20.101769665197086,0.4699993133544922,0.6440654421106373,0.6264994621276863,-0.5038713779514126,1.756870302206785,0.06131404208813862,1.191684882167234,-0.8882033081054672,95.45444299370432,31.18840919630982,0.5651854200395485,10,-0.3549995422363281,-0.7950000762939453,-1.869999885559082,-2.2049999237060547,2.069999694824215,4,0.05488852152343182,1.2857013106147894,29.03000068664551,1.1851820455220057,29.190000534057614,1.7755157648890765,28.8700008392334,0.05488852152343182
9647,2004-11-01,29.57999992370605,29.60000038146973,29.0,29.04999923706055,4408100.0,0.014751297111593509,1.105258578861938,1.6562537252938105,74.34051309917346,63.389785766777266,-0.7356711178945545,-1.1109197297769846,-1.866549863162252,-2.3577713301194656,20.116986879898015,0.6000003814697301,0.5803455827219501,0.9774997711181612,-0.21780472460392275,2.172804266840245,0.37984752325711924,1.5751520189792032,-1.244511405639642,98.5713954847591,27.647835770070287,0.5976522478610421,11,-0.729999542236321,-1.124999999999993,-2.2525000572204554,-2.6350002288818324,1.9200000762939489,0,0.03921568121717489,1.9374985098824595,29.149999618530273,1.2857013106147894,29.03000068664551,1.1851820455220057,29.190000534057614,0.03921568121717489
9648,2004-11-02,29.190000534057614,29.729999542236328,29.04999923706055,29.5,4254600.0,-0.013184563578578112,-1.3050777322673928,-0.5849038949448274,55.07691892364569,62.587189576124494,-0.353008444302489,-0.6561110638424026,-1.4247870099745974,-1.9535794308832308,20.58218008834577,0.6800003051757777,0.5387155916618163,0.5250003814697237,-0.6550711535402058,1.7050719164796533,-0.06503538603524106,1.1150361489746885,-0.7533510669189383,51.78575686050099,-14.975669453075902,0.5900357675049644,11,-0.2750005722045863,-0.6700010299682582,-1.8075008392333949,-2.245000839233395,2.5900001525878977,1,0.06920173050556122,1.105258578861938,29.57999992370605,1.9374985098824595,29.149999618530273,1.2857013106147894,29.03000068664551,0.06920173050556122
9649,2004-11-03,29.309999465942386,29.440000534057614,28.770000457763672,29.170000076293945,5922500.0,0.004110960249718465,2.349987602281222,-0.45161171237133696,53.65078461624177,62.35310046496611,-0.4392475272491332,-0.6960200015289999,-1.497975598347292,-2.057745634830738,21.709947659315734,0.6700000762939418,0.4697768593030034,0.5714993476867711,-0.5748501119305267,1.717848807304069,-0.0016753821218777887,1.14467407749542,-0.7440149912939447,59.999963669523794,-3.1609294643779435,0.5731747298086491,11,-0.394999504089359,-0.7899999618530309,-1.902499675750736,-2.3649997711181676,2.340000152587887,2,0.07198910436021455,-1.3050777322673928,29.190000534057614,1.105258578861938,29.57999992370605,1.9374985098824595,29.149999618530273,0.07198910436021455
9650,2004-11-04,29.6299991607666,29.690000534057614,29.29999923706055,29.31999969482422,7919700.0,0.010917765290171744,-1.2285764110277375,2.214291553133459,59.467443600621706,62.490833552907475,-0.6540119332886896,-0.9298013163490708,-1.7690604285964717,-2.3547815994037293,21.94916719363865,0.3900012969970632,0.4293462401968391,0.8064990997314467,-0.33953800231614295,1.9525362017790364,0.23348054870765012,1.3795176507552434,-0.9476131793593723,90.47614722562317,27.87291772927,0.5730185510237953,11,-0.7149991989135742,-1.109999656677246,-2.222499370574951,-2.684999465942383,2.3500003814697266,3,0.055686856989982436,2.349987602281222,29.309999465942386,-1.3050777322673928,29.190000534057614,1.105258578861938,29.57999992370605,0.055686856989982436
9651,2004-11-05,30.059999465942386,30.25,29.649999618530273,29.739999771118164,7508300.0,0.01451232930661539,-1.4000015258789062,1.0322588584191243,61.94442516491956,63.06353737656907,-0.9416110296098843,-1.2572953519591898,-2.148976385404655,-2.759563606176414,22.44056545414214,0.6200008392333984,0.4369662675702841,1.1304994583129933,-0.06266480241628969,2.323663719042276,0.5339173279483518,1.7270815886776347,-1.2899990081787145,87.16212210643548,26.4662284595109,0.5965821303646424,11,-0.8349990844726598,-1.279999732971195,-2.6174998283386266,-3.1149997711181676,1.850000381469723,4,0.03393215155972684,-1.2285764110277375,29.6299991607666,2.349987602281222,29.309999465942386,-1.3050777322673928,29.190000534057614,0.03393215155972684
9652,2004-11-08,30.20000076293945,31.0,30.040000915527344,30.399999618530273,8455300.0,0.0046573951924278045,-2.69231446397852,-0.6249970197649232,66.94915893490234,63.37040939785912,-0.8898752658331119,-1.263610544264754,-2.238490520602806,-2.8734361580538312,24.027721802235902,0.9599990844726562,0.4994658133450258,1.1445007324218714,-0.025087325926122617,2.3140887907698655,0.5597067032478726,1.7292947615958703,-1.2524003601074192,64.12558738652113,3.927869731253523,0.584794029173997,11,-0.3950004577636683,-1.0450010299682582,-2.672500610351559,-3.255001068115231,2.239997863769535,0,0.03377478558433511,-1.4000015258789062,30.059999465942386,-1.2285764110277375,29.6299991607666,2.349987602281222,29.309999465942386,0.03377478558433511
9653,2004-11-09,30.18000030517578,30.290000915527344,29.93000030517578,30.07999992370605,4039100.0,-0.0006622667966357243,1.2499925494567063,-0.5000047683988759,70.53572644992535,63.83868792419965,-0.7426021207445785,-1.0924868720962095,-2.161713923153002,-2.830351434602097,26.27293783803096,0.3600006103515625,0.5619627506600509,0.9930002212524407,-0.048235888508834535,2.034236331013716,0.4723821663718013,1.51361827613308,-0.945063958740235,63.228705688347716,0.39261001046638455,0.5206180548806377,11,-0.3400001525878906,-1.0250005722045898,-2.6475000381469727,-3.230000495910641,2.479999542236328,1,0.0437375639985611,-2.69231446397852,30.20000076293945,-1.4000015258789062,30.059999465942386,-1.2285764110277375,29.6299991607666,0.0437375639985611
9654,2004-11-10,30.020000457763672,30.270000457763672,29.809999465942386,29.959999084472656,5405800.0,-0.005301519078668493,-1.5555567329292894,0.60001144404812,73.14813615636498,64.9005914774474,-0.5056609828874983,-0.8865824345133433,-1.9462713204321886,-2.647005336388645,26.568328064596024,0.4600009918212855,0.6465489069378165,0.7750003814697273,-0.3175101033253007,1.8675108662647553,0.22874513907221328,1.3212556238672413,-0.5379551998291028,42.352993975024845,-24.771970793351187,0.5462552423975141,11,-0.18000030517578125,-0.8650007247924805,-2.457500457763672,-3.0700006484985316,2.520000457763672,2,0.058627588342580195,1.2499925494567063,30.18000030517578,-2.69231446397852,30.20000076293945,-1.4000015258789062,30.059999465942386,0.058627588342580195
9655,2004-11-11,30.28000068664551,30.420000076293945,29.93000030517578,30.10000038146973,3516400.0,0.008660900230419433,1.1304380276317647,2.999936423167398,75.14284671083374,65.5839948507365,-0.6366527808243241,-1.1089273929385435,-2.152144908165635,-2.882549080185246,26.552288269814728,0.48999977111816406,0.6735398335269842,0.9750005722045927,-0.20745914146189293,2.1574602858710783,0.3837707153713481,1.5662304290378373,-0.5854417648217805,46.666732599687464,-25.268231033208707,0.591229856833243,11,-0.3950004577636754,-1.12500095367432,-2.680000782012943,-3.330000877380371,2.1099987030029332,3,0.045244349432560504,-1.5555567329292894,30.020000457763672,1.2499925494567063,30.18000030517578,-2.69231446397852,30.20000076293945,0.045244349432560504
9656,2004-11-12,30.5,30.5,30.10000038146973,30.3799991607666,3482400.0,0.007265498955272953,5.666613685130673,0.666670198787776,79.60895089962409,66.16937682856434,-0.7208177022867517,-1.2753909394240281,-2.3240165467759724,-3.079917453181178,26.221831224973148,0.3999996185302699,0.6736055726646271,1.1194998741149895,-0.166562791481212,2.405562539711191,0.47646854131689054,1.7625312069130885,-0.6900005340576136,57.98321213393736,-19.65602748782507,0.6430313327981005,11,-0.6149997711181641,-1.3450002670288086,-2.7049994468688965,-3.4549999237060547,2.0900001525878906,4,0.04852457515528941,1.1304380276317647,30.28000068664551,-1.5555567329292894,30.020000457763672,1.2499925494567063,30.18000030517578,0.04852457515528941
9657,2004-11-15,30.420000076293945,30.540000915527344,30.239999771118164,30.32999992370605,3491700.0,-0.0026229483182312885,-1.2222269317170347,0.7499960263848345,74.44795161468905,68.32171379423583,-0.568965974212702,-1.1587132302905374,-2.204530519487168,-2.9770430055684685,26.251652370855627,0.3000011444091797,0.7003355166908385,0.9784999847412124,-0.38492116229561546,2.34192113177804,0.2967894112228002,1.6602105582596245,-0.48999977111816406,83.56156151448398,6.75426056408962,0.6817105735184136,11,-0.5349998474121094,-1.265000343322754,-2.6075000762939453,-3.375,2.1000003814697266,0,0.04898092594941539,5.666613685130673,30.5,1.1304380276317647,30.28000068664551,-1.5555567329292894,30.020000457763672,0.04898092594941539
9658,2004-11-16,30.11000061035156,30.46999931335449,30.11000061035156,30.46999931335449,2481300.0,-0.010190646455125019,1.0,-3.999978807273186,64.55697272187888,69.53351247263996,-0.12822466527799392,-0.8024326480485335,-1.8455826084709095,-2.6443023749848535,26.15715011869517,0.3599987030029297,0.6932372710676802,0.6130004882812479,-0.7650394897450283,1.991040466307524,-0.07601950073189201,1.3020204772943877,-0.030200347900386504,41.09596557373117,-31.533851557473334,0.6890199890131381,11,0.03999900817871449,-0.9550008773803675,-2.297500610351559,-3.0650005340576136,2.2200012207031357,1,0.0773828618109158,-1.2222269317170347,30.420000076293945,5.666613685130673,30.5,1.1304380276317647,30.28000068664551,0.0773828618109158
9659,2004-11-17,30.399999618530273,30.53000068664551,30.11000061035156,30.31999969482422,4070800.0,0.009631318575231695,1.470573715773107,-0.22222281091219276,70.82067080756862,70.79498216230073,-0.27641517244232716,-1.0186440433949073,-2.086122724448906,-2.903096487102367,27.096718120753398,0.4200000762939524,0.629098452101406,0.8229994773864746,-0.5703546851558237,2.216353639928773,0.12632239611532725,1.519676558657622,0.6000003814697266,77.04899066963505,5.6816069824129585,0.6966770812711489,11,-0.07499980926513672,-0.875,-2.624999523162842,-3.354999542236328,1.7500019073486328,2,0.07434211372503619,1.0,30.11000061035156,-1.2222269317170347,30.420000076293945,5.666613685130673,30.5,0.07434211372503619
9660,2004-11-18,29.95000076293945,30.56999969482422,29.649999618530273,30.25,9666800.0,-0.014802594119656787,-1.0444411477980757,-3.7499940395298825,61.0497486460184,70.69557366020061,0.2500443418485965,-0.48066405388850697,-1.588940009410443,-2.421478242073807,27.48901162644136,0.9200000762939453,0.6928267218268225,0.3015006065368624,-1.0076941033882534,1.6106953164619782,-0.3530967484256955,0.9560979614994203,1.032199249267581,32.60881734028509,-34.236501216489565,0.6545973549625586,11,0.37499904632568715,-0.4000005722045863,-1.9600014686584437,-2.69000148773193,2.5099983215332067,3,0.08647746532924283,1.470573715773107,30.399999618530273,1.0,30.11000061035156,-1.2222269317170347,30.420000076293945,0.08647746532924283
9661,2004-11-19,29.29999923706055,29.75,29.0,29.649999618530273,7922100.0,-0.02170288845812718,1.727267052528272,1.1666709052299375,46.354156059932585,68.40724000742618,0.872673539927316,0.24324025139795324,-0.885762038594752,-1.7367695190940076,27.448037779041577,0.9500007629394496,0.7447817535036272,-0.38750085830688263,-1.5978925010168012,0.822890784403036,-0.9926966796618437,0.21769496304807845,1.6289127593994088,19.1082353741565,-41.917756639457615,0.6051958213549598,11,0.48500061035155895,0.25000095367431285,-1.1549992561340368,-1.884999275207523,3.2299995422363246,4,0.10546075880710126,-1.0444411477980757,29.95000076293945,1.470573715773107,30.399999618530273,1.0,30.11000061035156,0.10546075880710126
9662,2004-11-22,29.3799991607666,29.56999969482422,29.020000457763672,29.440000534057614,4913500.0,0.002730372893827937,2.4374985098824595,0.1714323082707912,52.69119960923659,66.42451480290521,0.742171326098557,0.2550770036625849,-0.9144281057479944,-1.7861945033022266,28.092629816424687,0.5499992370605469,0.7530175533939563,-0.35750093460082866,-1.413209805188,0.6982079359863427,-0.8853553698944125,0.17035350069275523,1.4331781159057613,24.20377290641112,-36.42167575879087,0.5278544352935851,11,0.4050006866455078,0.17000102996826172,-1.0849995613098145,-1.8149995803833008,3.000001907348633,0,0.10925803551784474,1.727267052528272,29.29999923706055,-1.0444411477980757,29.95000076293945,1.470573715773107,30.399999618530273,0.10925803551784474
9663,2004-11-23,30.10000038146973,30.1200008392334,29.26000022888184,29.270000457763672,5600000.0,0.024506509233145346,-1.0235299397502582,-13.833015449171201,59.5641732592562,64.91518559211535,0.010760282595864368,-0.3879409294816938,-1.5875329157995601,-2.4680898733795225,28.556187947864597,0.860000610351559,0.7335148621074694,0.30100030899048136,-0.6827821173897597,1.2847827353707224,-0.19089090419964094,0.7928915221806037,0.6043862586022897,70.06373218390269,8.972546467952718,0.4918912131901208,11,-0.31500053405762074,-0.5500001907348668,-1.805000782012943,-2.5350008010864293,1.9600009918212855,1,0.08039867261210243,2.4374985098824595,29.3799991607666,1.727267052528272,29.29999923706055,-1.0444411477980757,29.95000076293945,0.08039867261210243
9664,2004-11-24,30.399999618530273,30.82999992370605,30.20000076293945,30.20000076293945,4087500.0,0.00996675193549934,-5.300027656713205,0.24096249876482254,59.367400771478344,63.16235826552031,-0.25665777411175483,-0.6246692753299108,-1.8339261778271734,-2.7280115654511263,28.902491625955683,0.729999542236321,0.6886688872671627,0.5404995918273912,-0.4343739464213918,1.5153731300761741,0.053062822703001444,1.0279363609517809,-1.3999996185302734,76.50271458454729,18.33834907765433,0.4874367691243907,11,-0.4849996566772461,-0.8499994277954102,-2.0899996757507324,-2.8350000381469727,1.4200000762939453,2,0.06348691568232745,-1.0235299397502582,30.10000038146973,2.4374985098824595,29.3799991607666,1.727267052528272,29.29999923706055,0.06348691568232745
9665,2004-11-26,30.56999969482422,30.729999542236328,30.309999465942386,30.32999992370605,1337000.0,0.005592107842998795,-1.9999931880573527,1.2000057220786369,56.62337893960342,60.60840582551801,-0.4259931895569906,-0.7097713058067185,-1.9491738823177656,-2.8611691672013357,29.267509985124917,0.42000007629394176,0.6367489636223915,0.6334997177124038,-0.30821856064115494,1.5752179960659625,0.16264057853562264,1.104358856889185,-1.5333996963500987,85.79233662724481,30.00318714889567,0.47085913917677935,11,-0.6549997329711914,-1.0199995040893555,-2.2599997520446777,-3.005000114440918,1.5100021362304759,4,0.051684718574668276,-5.300027656713205,30.399999618530273,-1.0235299397502582,30.10000038146973,2.4374985098824595,29.3799991607666,0.051684718574668276
9666,2004-11-29,30.75,30.85000038146973,30.01000022888184,30.709999084472656,5229600.0,0.005888135654978699,5.999952316617452,0.16667064031343878,57.069400043148306,58.67745565090237,-0.6334116411926054,-0.8050319974814144,-2.0737803523477893,-3.004183643441344,29.851934914409235,0.8400001525878906,0.5933505861406836,0.7335000038146973,-0.19869126435372664,1.6656912719831212,0.2674043697304853,1.1995956378989092,-1.6775320030212413,94.53549805252382,38.15671976696898,0.4660956340842119,11,-0.8249998092651367,-1.1999998092651367,-2.440000057220459,-3.185000419616699,1.0799999237060511,0,0.055609726324314046,-1.9999931880573527,30.56999969482422,-5.300027656713205,30.399999618530273,-1.0235299397502582,30.10000038146973,0.055609726324314046
9667,2004-11-30,30.739999771118164,30.84000015258789,30.5,30.60000038146973,5981400.0,-0.00032521069534430236,1.0,3.499904634751008,57.216489524082,57.86184640670272,-0.6406132091703789,-0.7416989255892403,-2.000912782155428,-2.957039924168342,29.837552789539064,0.3400001525878906,0.5131860008494122,0.6654997825622573,-0.2962198714007336,1.6272194365252481,0.18463995558076363,1.146359609543751,-1.5964304787597676,93.08172328332618,36.01746097623292,0.48085982698149465,11,-0.8149995803833008,-1.1899995803833008,-2.429999828338623,-3.1750001907348633,1.3400020599365305,1,0.0582302869715865,5.999952316617452,30.75,-1.9999931880573527,30.56999969482422,-5.300027656713205,30.399999618530273,0.0582302869715865
9668,2004-12-01,31.209999084472656,31.36000061035156,30.86000061035156,30.899999618530273,6529500.0,0.015289502825438506,-1.5641191171363686,2.214291553133571,64.20046559351337,57.12626804958546,-1.0484213025236144,-1.109489806801136,-2.4109585459476826,-3.3917354435790585,29.87580878140868,0.6200008392333949,0.40223628956100654,1.034499168395996,0.04016823804236225,2.02883009874963,0.5373337032191792,1.531664633572813,-1.9981725485498067,88.88877900052154,28.7258731205323,0.4971654651768162,12,-1.029998779296875,-1.429998397827152,-2.714999198913574,-3.6449995040893555,0.6600017547607422,2,0.03748804927792104,1.0,30.739999771118164,5.999952316617452,30.75,-1.9999931880573527,30.56999969482422,0.03748804927792104
9669,2004-12-02,31.420000076293945,31.57999992370605,31.13999938964844,31.31999969482422,4122300.0,0.006728644600498157,1.0952402577644986,0.322582431443004,63.76811060043709,57.428308266743095,-1.2276164398689247,-1.2156360924175544,-2.532828818603825,-3.562617693769443,30.636619652994867,0.4400005340576101,0.33487256769255325,1.1390001296997063,0.0853467375406396,2.192653521858773,0.6121734336201747,1.665826825779238,-2.0792830959053745,89.80892493549048,26.784719080602365,0.5268266960795325,12,-1.130000114440918,-1.3249998092651403,-2.9124999046325684,-3.8550004959106445,0.25,3,0.02036923282759462,-1.5641191171363686,31.209999084472656,1.0,30.739999771118164,5.999952316617452,30.75,0.02036923282759462
9670,2004-12-03,31.28000068664551,31.420000076293945,31.1200008392334,31.420000076293945,3283700.0,-0.004455741225604326,3.285722070844687,-1.3999885559518233,59.60592104984998,58.90072659895614,-0.9824293366467138,-0.9967906264884832,-2.308699353103073,-3.4016400557473467,31.07837889164938,0.2999992370605469,0.32726466132733734,0.9165006637573292,-0.18004474318349395,2.0130460706981523,0.36822796028691585,1.4647733672277425,-1.7601410707915406,80.8917646258441,16.518157284126914,0.5482727034704122,12,-0.9800004959106481,-1.1500005722045934,-2.7725005149841344,-3.7150011062622106,-0.18000030517578125,4,0.017263395023173755,1.0952402577644986,31.420000076293945,-1.5641191171363686,31.209999084472656,1.0,30.739999771118164,0.017263395023173755
9671,2004-12-06,31.07999992370605,31.209999084472656,30.959999084472656,31.209999084472656,3172900.0,-0.006393886142874949,2.846178675704623,0.9285694822888773,57.894734440508024,59.47889713576407,-0.5625395004544771,-0.755174074720987,-2.0399874364147585,-3.1835271045849574,30.736586577906422,0.3200016021728551,0.26620959265400757,0.6654998779296832,-0.4659356948722895,1.796935450731656,0.09978209152869866,1.2312176643306678,-1.3953290832239134,53.70370043321526,-7.902259849529635,0.5657177864009855,12,-0.6599998474121058,-0.9499998092651332,-2.5425000190734828,-3.4849996566772425,0.2600002288818395,0,0.03217509362301829,3.285722070844687,31.28000068664551,1.0952402577644986,31.420000076293945,-1.5641191171363686,31.209999084472656,0.03217509362301829
9672,2004-12-07,31.21999931335449,31.3700008392334,30.90999984741211,31.07999992370605,5115200.0,0.0045044848774806745,1.0909019975030874,-1.0769253341549363,63.840382040482396,59.954031444789216,-0.4627499144636005,-0.8588746059188601,-2.119193090124412,-3.302819616914075,29.702423244019688,0.46000099182128906,0.2795979482196955,0.7544993400573681,-0.4270691927121,1.9360678728268361,0.16371507367263405,1.345283606442102,-1.3837021462144392,49.99986754510751,-13.613862398719476,0.5907842663847347,12,-0.4249992370605433,-1.0449991226196254,-2.644999504089352,-3.3399991989135707,-0.3299999237060476,1,0.019538777186667966,2.846178675704623,31.07999992370605,3.285722070844687,31.28000068664551,1.0952402577644986,31.420000076293945,0.019538777186667966
9673,2004-12-08,31.5,31.75,31.209999084472656,31.21999931335449,5384600.0,0.00896863205649523,-2.5999923706345727,2.000013623978227,63.74999821186151,60.4409867159429,-0.584771216542034,-1.0908417989819341,-2.3345376849398605,-3.562191086845573,29.00941858085715,0.5400009155273438,0.42630494125412355,0.9685000419616685,-0.29082770048720263,2.2278277844105396,0.3388361707372347,1.5981639131861023,-1.5242066123346696,70.23810064441123,7.979991546639717,0.6296638712244349,12,-0.619999885559082,-1.239999771118164,-2.847499847412106,-3.5,-0.19000053405761363,2,0.01841275654141894,1.0909019975030874,31.21999931335449,2.846178675704623,31.07999992370605,3.285722070844687,31.28000068664551,0.01841275654141894
9674,2004-12-09,31.78000068664551,31.85000038146973,31.13999938964844,31.20000076293945,7721600.0,0.008888910687159024,-1.0285665239793886,2.071423219187879,73.89031511061874,62.35953517938904,-0.7246359060301515,-1.298818158102602,-2.5430389341233983,-3.8233973714583023,28.583653652142505,0.7100009918212891,0.5616923777135341,1.1605007171630888,-0.19093497276467275,2.5119364070908503,0.484782872199208,1.8362185621269695,-1.626786637746715,92.55322818572698,25.448149607191056,0.6757178449638802,12,-0.8500003814697266,-1.4700002670288121,-3.06250095367432,-3.685001373291019,-0.18000030517578125,3,0.002831974532514936,-2.5999923706345727,31.5,1.0909019975030874,31.21999931335449,2.846178675704623,31.07999992370605,0.002831974532514936
9675,2004-12-10,31.649999618530273,31.8799991607666,31.399999618530273,31.8799991607666,4021200.0,-0.004090656554638361,3.1739173701756425,-0.3965509870530425,85.4984600047826,65.51831961957063,-0.4753099585494631,-1.118251003387435,-2.346088239568747,-3.667183472336731,27.992634385545077,0.4799995422363281,0.6163909807578563,0.961999702453614,-0.45430552959228976,2.3783049344995177,0.25384708643066034,1.6701523184765676,-1.2931712097229635,76.28869020113693,2.9837664582286862,0.7081526160229527,12,-0.46000003814697266,-1.2100000381469727,-2.932499885559082,-3.505000114440918,-0.029998779296875,4,0.0006319260033091911,-1.0285665239793886,31.78000068664551,-2.5999923706345727,31.5,1.0909019975030874,31.21999931335449,0.0006319260033091911
9676,2004-12-13,31.979999542236328,31.979999542236328,31.729999542236328,31.84000015258789,4061800.0,0.010426537999477459,2.571444141689373,-0.6086942099414526,86.51682563902803,68.7739125212313,-0.6844648179151598,-1.403654095364331,-2.607469682132315,-3.967348467919873,27.327790425074095,0.3299999237060547,0.6670673836569776,1.2179996490478509,-0.3074008372662078,2.743400135361906,0.4552994058908233,1.9806998922048784,-1.409927228154718,100.0,19.637933409628616,0.7627002431570279,12,-0.5599994659423828,-1.489999771118164,-3.2624998092651367,-3.8350000381469727,-0.5299987792968786,0,-0.027517172400342682,3.1739173701756425,31.649999618530273,-1.0285665239793886,31.78000068664551,-2.5999923706345727,31.5,-0.027517172400342682
9677,2004-12-14,31.90999984741211,32.029998779296875,31.81999969482422,31.979999542236328,5223800.0,-0.0021888585311506947,1.4706040750381473,-0.5,81.09962842773594,70.65159728058936,-0.48170350154657626,-1.2820344614604728,-2.46373685502288,-3.859794100480986,26.605320134992283,0.20999908447265625,0.7280888372655383,1.0734999656677253,-0.5253454474561323,2.672345378791583,0.2740772591057983,1.8729226722296524,-1.1143391768257445,86.51696469902441,4.651787530397016,0.7994227065619283,12,-0.4400005340576172,-1.3950004577636719,-2.9074997901916504,-3.505000114440918,-0.6599998474121094,1,-0.017862729475081607,2.571444141689373,31.979999542236328,3.1739173701756425,31.649999618530273,-1.0285665239793886,31.78000068664551,-0.017862729475081607
9678,2004-12-15,32.439998626708984,32.5,31.84000015258789,31.85000038146973,6104600.0,0.016609175237581653,-1.1639385269608993,-8.428583106266979,82.48404722204491,72.73114579410134,-0.9151122589805532,-1.7165330630143423,-2.9103893944026993,-4.3471783067002185,26.351815978797156,0.6599998474121094,0.7948239896146845,1.4869988441467292,-0.2245359615344995,3.1985336498279544,0.6312314413061166,2.342766246987342,-1.4221570965547272,95.58813629682818,12.505782901593633,0.855767402840613,12,-0.7349987030029297,-1.6899986267089844,-2.959998607635498,-3.6099987030029297,-0.6999988555908203,2,-0.04778049638338688,1.4706040750381473,31.90999984741211,2.571444141689373,31.979999542236328,3.1739173701756425,31.649999618530273,-0.04778049638338688
9679,2004-12-16,32.65999984741211,32.75,32.310001373291016,32.439998626708984,5668600.0,0.006781788841445646,1.199984741269145,0.3728845339428269,82.75859801014047,75.30366545635584,-1.0512746810946574,-1.8535731609748396,-3.0395457184585624,-4.530996275900353,26.099837152572846,0.4399986267089844,0.8772310312701244,1.594000053405761,-0.25658045840399524,3.444580565215521,0.6687097975008811,2.519290309310641,-1.345726623288705,93.3333239143304,10.156147660654966,0.9252902559048797,12,-0.8299999237060547,-1.7849998474121094,-3.1624999046325684,-3.8299999237060547,-0.7199993133544957,3,-0.04133497819280285,-1.1639385269608993,32.439998626708984,1.4706040750381473,31.90999984741211,2.571444141689373,31.979999542236328,-0.04133497819280285
9680,2004-12-17,32.540000915527344,32.939998626708984,32.439998626708984,32.669998168945305,7106700.0,-0.0036741865415003128,-2.0302862163036943,-0.5908933277846813,78.59425406850109,77.6036120816884,-0.8199782385888739,-1.6122499604114502,-2.831124680842983,-4.372270449288951,27.008806778689177,0.5,0.8908719414723123,1.344501113891603,-0.539442092602961,3.228444320386167,0.40252951064432096,2.286472717138885,-0.9385823362286203,66.94231290629709,-14.186817285729973,0.9419716032472827,12,-0.6150016784667969,-1.5700016021728516,-3.0425009727478027,-3.710000991821289,-0.5500011444091797,4,-0.028887538648134092,1.199984741269145,32.65999984741211,-1.1639385269608993,32.439998626708984,1.4706040750381473,31.90999984741211,-0.028887538648134092
9681,2004-12-20,32.389999389648445,32.790000915527344,32.189998626708984,32.549999237060554,4484700.0,-0.004609757887478194,-1.1428600622611018,1.2307940606843797,75.22933371752484,78.86905115691535,-0.5192121873751887,-1.28475389985827,-2.5929433943851485,-4.182903421616853,29.03325228275876,0.6000022888183594,0.8927626710228012,1.0399995803833093,-0.6899472611163304,2.7699464218829526,0.17502615963348944,1.9049730011331292,-0.5208648008676704,50.89287843025121,-27.537756715439947,0.8649734207498215,12,-0.35000038146973367,-1.4200000762939524,-2.869999408721931,-3.55999946594239,-0.2700004577636719,0,-0.02377272506714312,-2.0302862163036943,32.540000915527344,1.199984741269145,32.65999984741211,-1.1639385269608993,32.439998626708984,-0.02377272506714312
9682,2004-12-21,32.59000015258789,32.740001678466804,32.400001525878906,32.56999969482422,4235000.0,0.006174768962896815,1.1249776485032938,-0.12500298023508094,72.99998855592276,79.89682786181103,-0.5637229464547104,-1.298514527097474,-2.692240427900021,-4.3461275040567315,31.167101337427646,0.3500022888183594,0.9375679599278897,1.0795002937316909,-0.4667613666643575,2.6257619541277357,0.3063694635336702,1.852631123929715,-0.5066927562214758,68.18191276122043,-8.557120381192988,0.7731308301980229,12,-0.5500011444091797,-1.6200008392333984,-3.070000171661377,-3.6599998474121094,-0.5900001525878906,1,-0.0349800363397027,-1.1428600622611018,32.389999389648445,-2.0302862163036943,32.540000915527344,1.199984741269145,32.65999984741211,-0.0349800363397027
9683,2004-12-22,32.52000045776367,32.959999084472656,32.299999237060554,32.669998168945305,4385200.0,-0.0021478887541109826,-1.2372870397310614,-7.499713904252935,69.23075897069955,79.37909940182001,-0.3730506777869209,-1.094009076731119,-2.51608314929495,-4.238746108852155,32.68592190512818,0.6599998474121023,1.0116960622095093,0.888500595092772,-0.5692306628250137,2.3462318530105613,0.15963496613387917,1.6173662240516649,-0.3300018310546875,42.85735517782919,-30.897101579036033,0.7288656289588943,12,-0.34000110626220703,-1.5400009155273438,-3.000000476837158,-3.575000762939453,-0.13000106811522727,2,-0.039052904055555726,1.1249776485032938,32.59000015258789,-1.1428600622611018,32.389999389648445,-2.0302862163036943,32.540000915527344,-0.039052904055555726
9684,2004-12-23,32.330001831054695,32.740001678466804,32.11999893188477,32.549999237060554,2824000.0,-0.0058425161142215964,1.0666679382275712,1.4666717530073683,68.04124589772825,77.43940894548064,-0.10820913881167371,-0.7926452303499119,-2.262177720947733,-4.008738021489478,33.24801802261608,0.6200027465820312,1.0519179732668391,0.6020018577575748,-0.7651868612048247,1.9691905767199707,-0.08159250172362675,1.2855962172387727,0.6299972534179616,25.000340597908487,-45.87460708974933,0.6835943594811981,12,0.014997482299797582,-1.3500022888183665,-2.677502155303962,-3.385002136230476,-0.3500022888183665,3,-0.01824936673433164,-1.2372870397310614,32.52000045776367,1.1249776485032938,32.59000015258789,-1.1428600622611018,32.389999389648445,-0.01824936673433164
9685,2004-12-27,32.150001525878906,32.52000045776367,32.11999893188477,32.400001525878906,2417700.0,-0.005567593411111016,-1.5806118179805317,1.1363770352516862,68.51213013787691,75.43888722313054,0.16782362093818648,-0.5145892201957878,-2.0261369341017,-3.7879317188853285,33.84049051274905,0.40000152587889914,1.0740536596213772,0.34300146102905416,-0.9211624269227912,1.6071653489808995,-0.28908048294686495,0.9750834050049768,0.80999755859375,3.571736731440004,-66.6053069972911,0.6320819439759219,12,0.23999786376953125,-1.1700019836425781,-2.225001811981201,-3.2050018310546875,-0.3800010681152344,0,-0.006531912343837765,1.0666679382275712,32.330001831054695,-1.2372870397310614,32.52000045776367,1.1249776485032938,32.59000015258789,-0.006531912343837765
9686,2004-12-28,32.459999084472656,32.509998321533196,32.220001220703125,32.279998779296875,3283700.0,0.00964222531511294,1.0714168937330244,-0.720001220703125,70.26143770479857,74.23464380947081,-0.07479068877091066,-0.7271929573884535,-2.272434961158872,-4.050435576219076,35.05851821268248,0.35999679565428977,1.0413006637449058,0.5674990653991685,-0.6249312554779181,1.7599293862762515,-0.028716095039371226,1.1637142258377118,0.4831999969482439,40.47620128882198,-30.92077642965647,0.5962151604385416,12,-0.05999946594238281,-1.4799995422363281,-2.5224990844726562,-3.5149993896484375,-0.3999977111816406,1,-0.014479338466134362,-1.5806118179805317,32.150001525878906,1.0666679382275712,32.330001831054695,-1.2372870397310614,32.52000045776367,-0.014479338466134362
9687,2004-12-29,32.529998779296875,32.59000015258789,32.220001220703125,32.470001220703125,3127200.0,0.002156490967299529,3.1110922731318613,0.3333192048488959,68.07016369744755,72.63310119562665,-0.05318804289387202,-0.6916772272395058,-2.2833783709320095,-4.063430115063717,36.3798390744288,0.3699989318847656,0.9904327370155883,0.5479988098144517,-0.5447448022858765,1.6407424219147835,0.0016270037642840407,1.0943706158646158,0.3967362991333019,48.80949677794336,-21.794950070177883,0.5463718060501652,12,0.010000228881835938,-1.539999008178711,-2.8624987602233887,-3.5849990844726562,0.04000091552734375,2,-0.012603746166539698,1.0714168937330244,32.459999084472656,-1.5806118179805317,32.150001525878906,1.0666679382275712,32.330001831054695,-0.012603746166539698
9688,2004-12-30,32.380001068115234,32.689998626708984,32.34000015258789,32.5,2828000.0,-0.004611058002163326,-2.4999713898796467,-2.000063580874873,61.029437029692254,70.21874997557686,0.09767564333237999,-0.473824875509429,-2.0684021397271053,-3.8538466580302995,37.18274879331916,0.34999847412109375,0.8967438463257977,0.339500999450685,-0.7033589481988187,1.3823609471001852,-0.18192897437406685,0.8609309732754369,0.5305992873840353,41.93564265058644,-24.82284135777885,0.5214299738247509,12,0.15999794006347656,-1.2700014114379883,-2.712501049041748,-3.4350013732910156,0.3999977111816406,3,-0.011735671883266963,3.1110922731318613,32.529998779296875,1.0714168937330244,32.459999084472656,-1.5806118179805317,32.150001525878906,-0.011735671883266963
9689,2004-12-31,32.060001373291016,32.450000762939446,32.049999237060554,32.400001525878906,2933300.0,-0.009882633856344247,-1.222203384442593,2.833359824522364,57.044717911744016,67.82435706927052,0.3616460749613424,-0.10900839879566604,-1.679355024154333,-3.4847780187491253,37.47156158746466,0.40000152587889204,0.8493644788316459,-0.01249876022338725,-1.013632340016251,0.9886348195694765,-0.5130655501198191,0.48806802967304463,0.8347869537359642,1.5628352764455133,-61.346774994782436,0.500566789896431,12,0.44499778747558594,-0.5750017166137695,-2.3925013542175293,-3.115001678466797,0.35999679565428977,4,0.01029313793580644,-2.4999713898796467,32.380001068115234,3.1110922731318613,32.529998779296875,1.0714168937330244,32.459999084472656,0.01029313793580644
9690,2005-01-03,31.81999969482422,32.22999954223633,31.540000915527344,31.60000038146973,4906300.0,-0.007486015851101646,-3.0588363991315908,-0.6470565135926474,47.16311912829981,64.70588878157885,0.5462154065161897,0.18290031848313504,-1.3626445786162336,-3.1903776580056586,37.35129623669194,0.6899986267089844,0.7397407240603471,-0.2795003890991197,-1.217796298389409,0.6587955201911733,-0.7486483437442644,0.18964756554602502,1.0409970686041063,24.347768397658104,-32.471015771860365,0.46914795464514575,1,0.43000030517578125,-0.33500003814697266,-2.0874996185302734,-2.844999313354492,0.14999961853026988,0,0.005028279350930864,-1.222203384442593,32.060001373291016,-2.4999713898796467,32.380001068115234,3.1110922731318613,32.529998779296875,0.005028279350930864
9691,2005-01-04,32.080001831054695,32.310001373291016,31.739999771118164,31.739999771118164,5435100.0,0.008171028872535402,-2.3529302868297672,1.545468732389539,52.82395479137662,62.464107252184824,0.26554013554869016,0.0017466283751019773,-1.5413351316311434,-3.385933371693497,37.62329134518737,0.5700016021728516,0.6099858008497421,-0.06949834823607404,-0.8764282908096703,0.7374315943375258,-0.47296331952287574,0.3339666230507241,0.701735181499572,46.95669480702631,-5.853258620542547,0.40346497128679953,1,0.1699981689453054,-0.5950021743774485,-2.3475017547607493,-3.105001449584968,0.01999664306639204,1,-0.00966338390264454,-3.0588363991315908,31.81999969482422,-1.222203384442593,32.060001373291016,-2.4999713898796467,32.380001068115234,-0.00966338390264454
9692,2005-01-05,31.82999992370605,32.27000045776367,31.82999992370605,32.080001831054695,4008100.0,-0.007793076467552784,-2.519977417164409,-0.7352952726089726,38.82786851458138,59.086008312616144,0.4429831836754339,0.3159925192341184,-1.206736865603368,-3.0716458173198227,37.710977804313785,0.44000053405762074,0.4942782745070957,-0.35000028610229705,-1.047725793034754,0.34772522083016,-0.6988630395685256,-0.0011375326360685278,0.8772329230266003,25.217355248536006,-21.265153103313924,0.34886275346622814,1,0.3100013732910192,-0.10000038146972301,-2.092499732971188,-2.8549995422363246,0.42000007629394887,2,0.007225933086278946,-2.3529302868297672,32.080001831054695,-3.0588363991315908,31.81999969482422,-1.222203384442593,32.060001373291016,0.007225933086278946
9693,2005-01-06,32.080001831054695,32.209999084472656,31.79999923706055,31.84000015258789,3671000.0,0.007854285515170423,-1.5624709430543247,-0.9599993896530816,39.492797691280856,55.913958511899764,0.13857664211256804,0.11770565873236194,-1.3832898120584467,-3.254297667766938,37.33081251251529,0.4099998474121058,0.39843027165832723,-0.12899847030639222,-0.7519250907339909,0.49392815012121005,-0.44046178052019513,0.18246483990740714,0.5571970998056415,59.34076989826199,18.008603223538707,0.31146331021380086,1,0.03499794006346946,-0.17000198364258523,-2.3425016403198313,-3.105001449584968,0.5299987792968608,3,0.015274246751918463,-2.519977417164409,31.82999992370605,-2.3529302868297672,32.080001831054695,-3.0588363991315908,31.81999969482422,0.015274246751918463
9694,2005-01-07,31.8700008392334,32.18000030517578,31.729999542236328,32.029998779296875,3902200.0,-0.0065461652068238285,-1.0454555306540898,-0.6666534212826632,38.24563000301839,52.55101405247105,0.3089543128434613,0.3528876847461504,-1.1110818556662778,-2.9873836590951406,36.75228405642712,0.4500007629394531,0.2930730347439692,-0.34349946975707724,-0.9545647075699861,0.26756576805583165,-0.6490320886635317,-0.03796685085062279,0.7013662107069578,42.8571074703618,4.567637455677875,0.3055326189064546,1,0.24499893188476562,0.06499862670898438,-1.890000343322754,-2.715000152587894,1.289999008178711,4,0.028553433200517064,-1.5624709430543247,32.080001831054695,-2.519977417164409,31.82999992370605,-2.3529302868297672,32.080001831054695,0.028553433200517064
9695,2005-01-10,31.670000076293945,31.86000061035156,31.520000457763672,31.670000076293945,3455100.0,-0.006275517969025035,-1.2666734483679176,-0.0,37.58623343157264,48.92043579989039,0.4846752705335575,0.5844275637308414,-0.8447575191861105,-2.732811447447176,35.915225816083826,0.35000038146972656,0.1981389124005304,-0.5445002555847154,-1.1517360836965054,0.06273557252707818,-0.8481181696406139,-0.24088234152882038,0.8394850055816292,18.987271480583694,-16.976454896032912,0.3036179140558966,1,0.4349994659423828,0.2649993896484375,-1.4774999618530273,-2.404999732971195,0.9299983978271413,0,0.023681657431152248,-1.0454555306540898,31.8700008392334,-1.5624709430543247,32.080001831054695,-2.519977417164409,31.82999992370605,0.023681657431152248
9696,2005-01-11,31.10000038146973,31.670000076293945,31.04999923706055,31.43000030517578,5045300.0,-0.01799809578310918,-1.883709995786143,-100.0,27.217145360276007,44.38121154020467,0.9403604251396267,1.1437608418355687,-0.2175587647618613,-2.1129168754542498,34.91948464914374,0.6200008392333949,0.09929970539374722,-1.0704999923706033,-1.8518473455400688,-0.2891526392011343,-1.461173668955336,-0.6798263157858706,1.3303259304768922,4.098450358956412,-26.64192034258305,0.390673676584734,1,0.7699985504150355,0.8349990844726527,-0.8850002288818395,-1.8350000381469798,1.1900005340576136,1,0.02797424183966024,-1.2666734483679176,31.670000076293945,-1.0454555306540898,31.8700008392334,-1.5624709430543247,32.080001831054695,0.02797424183966024
9697,2005-01-12,31.34000015258789,31.35000038146973,30.959999084472656,31.21999931335449,4194300.0,0.007717034346441887,4.571395485074903,-0.3636389908389593,32.848844945973426,41.25003464201368,0.5741898376583912,0.9052829368011928,-0.4102536531814991,-2.3086241887310095,33.87537258904665,0.39000129699707387,0.011733161215524035,-0.8020002365112333,-1.661071659382813,0.05707118636034636,-1.2315359479470231,-0.3724645250754435,0.9522934518701263,30.40008544921875,1.143173665038617,0.42953571143578934,1,0.3649997711181605,0.5949993133544922,-1.065000057220459,-2.015000343322754,0.990001678466804,2,0.024250105865760263,-1.883709995786143,31.10000038146973,-1.2666734483679176,31.670000076293945,-1.0454555306540898,31.8700008392334,0.024250105865760263
9698,2005-01-13,30.88999938964844,31.309999465942386,30.84000015258789,31.239999771118164,3731800.0,-0.014358671370404918,-1.0888911494559963,-2.916649447667372,30.54053162380133,38.30512505446449,0.8835182697022006,1.2998517812517,0.09537103803318914,-1.8096321558302755,32.33854675894313,0.5,-0.1290382097993259,-1.1745010375976541,-2.186439905299455,-0.1625621698958497,-1.6804704714485545,-0.6685316037467537,1.2424188724113314,3.731285922914921,-24.98737432517584,0.5059694338509019,1,0.6850013732910121,1.0100002288818324,-0.40499925613403676,-1.4899997711181712,1.0600013732910085,3,0.044027213895229345,4.571395485074903,31.34000015258789,-1.883709995786143,31.10000038146973,-1.2666734483679176,31.670000076293945,0.044027213895229345
9699,2005-01-14,31.309999465942386,31.36000061035156,30.809999465942386,30.84000015258789,3919700.0,0.013596635953145864,-1.0754733277432507,-1.3428537174184574,39.3400871473407,37.43589927880237,0.38659715157865193,0.8153297488639843,-0.2668463435974253,-2.181373780511773,30.424702807983174,0.5500011444091726,-0.2633071192615475,-0.6870009422302203,-1.7117086932785703,0.33770680881812964,-1.1993548177543936,-0.17464706670604357,0.6414802607913224,47.618995718461434,15.070065794219431,0.5123538755241753,1,0.25000095367431285,0.5749998092651332,-0.7399992942810094,-1.779999732971195,1.129999160766598,4,0.04152031831949565,-1.0888911494559963,30.88999938964844,4.571395485074903,31.34000015258789,-1.883709995786143,31.10000038146973,0.04152031831949565
9700,2005-01-18,31.60000038146973,31.690000534057614,31.07999992370605,31.20000076293945,3642900.0,0.009262245942954772,1.1034506572132574,0.8510642615100629,39.03065035108295,35.90330989654751,0.0694063287096327,0.4756841440528312,-0.5048194994083026,-2.4222173445977937,27.942899639504233,0.6100006103515625,-0.36267880418768783,-0.34999999999999787,-1.3558986871179037,0.6558986871179044,-0.8529493435589508,0.15294934355895506,0.16884250353736618,89.77272234673028,55.82126067451102,0.5029493435589518,1,-0.06000041961670277,0.2849988937377894,-0.9800000190734899,-2.020000457763672,1.0500011444091761,1,0.04936707111108651,-1.0754733277432507,31.309999465942386,-1.0888911494559963,30.88999938964844,4.571395485074903,31.34000015258789,0.04936707111108651
9701,2005-01-19,31.6200008392334,32.0,31.559999465942386,31.70000076293945,4444300.0,0.0006329258709565355,-3.3999465949514365,-0.19999999999998758,38.242946398692226,35.83831855033761,-0.02537583712462066,0.41638799558002404,-0.48534940660051973,-2.3948401603105935,26.216751360719975,0.44000053405761363,-0.43289051277147905,-0.29149961471557617,-1.285360611438854,0.7023613820077017,-0.7884301130772187,0.20543088364606277,-0.8100013732910121,68.06731174557574,34.50836322241479,0.49693049836163933,1,-0.1100015640258789,0.2649984359741211,-0.8050012588500977,-2.0250015258789062,1.3599987030029297,2,0.03099296675766472,1.1034506572132574,31.60000038146973,-1.0754733277432507,31.309999465942386,-1.0888911494559963,30.88999938964844,0.03099296675766472
9702,2005-01-20,31.45000076293945,31.770000457763672,31.1299991607666,31.56999969482422,4047900.0,-0.005376346356165018,1.461541283057624,1.4999880790597873,38.046301862332,35.67759679156551,0.09504807214851496,0.523440201551292,-0.28155374899186114,-2.1790876924744005,24.277713710471495,0.6400012969970703,-0.458014429544054,-0.40449972152710245,-1.3647078872435578,0.5557084441893565,-0.8846038043853319,0.07560436133112702,-0.6162012863159099,53.78159745986111,20.40309684383007,0.4801040828582291,1,0.04499912261963246,0.43499851226806996,-0.4950008392333949,-1.805001258850094,1.630001068115245,3,0.026709066207010856,-3.3999465949514365,31.6200008392334,1.1034506572132574,31.60000038146973,-1.0754733277432507,31.309999465942386,0.026709066207010856
9703,2005-01-21,31.25,31.60000038146973,31.1299991607666,31.45000076293945,4085500.0,-0.006359324581483916,-1.1363573311139015,1.666687859617812,39.25731013087311,35.79000569466048,0.1843141982174643,0.6571075685595744,-0.04873986622127191,-1.9313186288559976,21.990439546102245,0.47000122070312855,-0.5327378574503108,-0.5410004615783706,-1.4837159391431953,0.40171501598645776,-1.0123582003607865,-0.06964272279595818,-0.39287651290893066,36.97481820090604,-0.4104636682108449,0.47135773878241355,1,0.1549997329711914,0.6349992752075195,-0.25750064849853516,-1.580000877380371,2.0800018310546946,4,0.03456005859375022,1.461541283057624,31.45000076293945,-3.3999465949514365,31.6200008392334,1.1034506572132574,31.60000038146973,0.03456005859375022
9704,2005-01-24,31.739999771118164,31.88999938964844,31.43000030517578,31.57999992370605,5401900.0,0.01567999267578135,-1.0000000000000155,-0.7999961853173182,49.00497854712587,37.058755151944176,-0.3643844191260257,0.12715950962190803,-0.49439807945147507,-2.3705351715909657,20.087411795191805,0.639999389648441,-0.533016366861581,-0.021500587463378906,-0.9294836284463059,0.8864824535195446,-0.4754921079548424,0.4324909330280846,-0.8600187537689159,71.73910789994724,31.353672148963263,0.45399152049146213,1,-0.33500003814697266,0.14499950408935547,-0.5124998092651367,-1.8350000381469727,1.539999008178711,0,0.0066162883848654985,-1.1363573311139015,31.25,1.461541283057624,31.45000076293945,-3.3999465949514365,31.6200008392334,0.0066162883848654985
9705,2005-01-25,31.940000534057614,32.09000015258789,31.899999618530273,31.989999771118164,4957200.0,0.006301221310071936,-1.9230611226855248,-0.31249552964739385,48.232310704489116,39.39377352352341,-0.5834096665964665,-0.09421091031721218,-0.6552008981602775,-2.520788566604022,18.221970538371394,0.35000038146972656,-0.551717201527218,0.18900022506713654,-0.7048126421613325,1.0828130922956056,-0.25790620854709445,0.6359066586813711,-1.0376191370553514,84.37505587929638,42.96933752936243,0.4469064336142345,1,-0.4900007247924769,-0.055001258850094104,-0.5875005722045863,-1.9100008010864222,1.4699993133544957,1,0.015654291931467723,-1.0000000000000155,31.739999771118164,-1.1363573311139015,31.25,1.461541283057624,31.45000076293945,0.015654291931467723
9706,2005-01-26,31.989999771118164,32.25,31.8700008392334,31.93000030517578,4675000.0,0.0015654112781631202,-3.2222504794905213,-1.200007629510863,52.1276541779493,41.53586343818739,-0.5519270199264099,-0.19102041987047613,-0.6717053392962171,-2.525034779943976,16.36342876223042,0.37999916076660156,-0.5505853848326012,0.2624994277954116,-0.5758169751336268,1.10081583072445,-0.15665877366910763,0.6816576292599308,-1.040113623892477,76.78571124466326,31.955351986425143,0.4191582014645187,1,-0.46000003814697266,-0.10500049591064453,-0.5425004959106445,-1.8650007247924805,1.9699993133544922,2,0.020631502328318785,-1.9230611226855248,31.940000534057614,-1.0000000000000155,31.739999771118164,-1.1363573311139015,31.25,0.020631502328318785
9707,2005-01-27,32.11999893188477,32.389999389648445,31.940000534057614,32.0,6036000.0,0.004063743722936053,-2.7500238420701053,2.0000000000001186,50.54941024203395,43.75907217354658,-0.6254170727755302,-0.372404000990592,-0.763429481170629,-2.61237162194292,14.388811292821291,0.44999885559083097,-0.5286114920717644,0.41299858093262287,-0.3602140973448371,1.1862112592100793,0.02639224179389288,0.7996049200713529,-1.0921059534926272,78.57139613353267,34.106877458386826,0.38660633913872855,1,-0.5199995040893555,-0.2349996566772532,-0.6149997711181712,-1.9949998855590891,2.0900001525878835,3,0.02677461516033408,-3.2222504794905213,31.989999771118164,-1.9230611226855248,31.940000534057614,-1.0000000000000155,31.739999771118164,0.02677461516033408
9708,2005-01-28,32.0,32.240001678466804,31.20000076293945,31.85000038146973,7837700.0,-0.0037359569076963473,2.3015746148233185,1.2500079473566055,51.830973505055546,45.146948435514894,-0.37035276071640766,-0.29759112835834145,-0.5957670421670436,-2.443907509369865,11.825768983249754,1.0400009155273544,-0.41455432390132785,0.31199970245361186,-0.40845681308788073,1.032456217995101,-0.04822855531713088,0.6722279602243582,-0.8631385087073511,67.22690422534278,21.627167392611838,0.3602282577707452,1,-0.2650003433227539,-0.11500072479248047,-0.49500083923339844,-1.8750009536743164,1.4799995422363281,4,0.033750057220459206,-2.7500238420701053,32.11999893188477,-3.2222504794905213,31.989999771118164,-1.9230611226855248,31.940000534057614,0.033750057220459206
9709,2005-01-31,32.389999389648445,32.5,32.09999847412109,32.09999847412109,5815000.0,0.012187480926513894,-1.7586225040119103,1.933344353598045,59.625659858519676,47.43528282523009,-0.660502215232917,-0.6973539899452597,-0.9419373445947556,-2.7845979340653244,9.978870754044603,0.5,-0.3204818669598346,0.6854991912841868,-0.08425764614482745,1.4552560287131975,0.3006207725696797,1.070377609998694,-1.189998626708995,91.53840962243335,40.81375400924066,0.38487841871450595,1,-0.5749998092651438,-0.6149988174438477,-0.8099999427795481,-2.255000114440925,0.1399993896484304,0,0.029021378793439245,2.3015746148233185,32.0,-2.7500238420701053,32.11999893188477,-3.2222504794905213,31.989999771118164,0.029021378793439245
9710,2005-02-01,31.979999542236328,32.189998626708984,31.90999984741211,32.049999237060554,5949100.0,-0.012658223375674016,-1.6666666666666667,-0.24137749598801614,62.29049133408373,50.10723226249581,-0.21336889987924934,-0.2896007355952399,-0.4774619555761177,-2.326214636064421,9.363511357775142,0.47999954223633523,-0.17702293404515856,0.2674993515014634,-0.5105922821069555,1.045590985109886,-0.1215464653027496,0.6565451683056729,-0.7799987792968786,59.99994131231543,3.237868052162831,0.38904581680421113,2,-0.16499996185302734,-0.23000049591064453,-0.31750011444091797,-1.8450002670288086,0.7700004577636719,1,0.040650383229168696,-1.7586225040119103,32.389999389648445,2.3015746148233185,32.0,-2.7500238420701053,32.11999893188477,0.040650383229168696
9711,2005-02-02,31.770000457763672,32.02000045776367,31.559999465942386,31.8799991607666,6577700.0,-0.006566575593452084,1.3589716001623504,1.5714168937328106,56.0563436280035,52.108348014237095,0.022512687017957944,-0.10963817666986131,-0.1933496716412222,-2.062334828377061,8.791583041298749,0.4600009918212855,-0.09826437159998136,0.07300033569335795,-0.6863927857679002,0.8323934571546197,-0.3066962250372711,0.452696896423987,-0.4399997711181669,43.84615610337264,-15.579238633893489,0.3796965607306303,2,0.044999122619628906,-0.02000141143798828,-0.08500099182128906,-1.2650012969970703,0.8199996948242188,2,0.051621006169915606,-1.6666666666666667,31.979999542236328,-1.7586225040119103,32.389999389648445,2.3015746148233185,32.0,0.051621006169915606
9712,2005-02-03,32.060001373291016,32.09999847412109,31.399999618530273,31.60000038146973,3694200.0,0.009128136964079658,1.5926114307715007,-4.181876506389661,67.25666953237862,55.2193879477377,-0.1920568360157091,-0.4021425228516975,-0.40691852933542805,-2.2981377430163334,8.282241556494698,0.6999988555908132,-0.027583580292475318,0.35150117874145437,-0.42318463386359184,1.1261869913465041,-0.03584172756107051,0.7388440850439792,0.4399986267089844,66.15393192815463,-0.30332314013156747,0.38734290630252477,2,-0.21000099182128906,-0.31000232696533203,-0.37000179290771484,-1.5300016403198242,0.8999977111816406,3,0.05926380629429784,1.3589716001623504,31.770000457763672,-1.6666666666666667,31.979999542236328,-1.7586225040119103,32.389999389648445,0.05926380629429784
9713,2005-02-04,32.56999969482422,32.59999847412109,31.79999923706055,31.81999969482422,5137300.0,0.01590762007758606,-1.0253121770789988,1.6304312671816623,68.10346386805067,57.341441872284896,-0.5533085152921515,-0.9207569131209468,-0.8561940470653688,-2.75728809831552,7.48148186518722,0.7999992370605362,0.06272148505722086,0.8369996070861809,-0.014354613449981457,1.6883538276223398,0.4113224968181015,1.2626767173542603,-1.1700000762939453,97.50009934116994,27.47601896707583,0.42567711026807975,2,-0.6700000762939524,-0.8200006484985352,-0.8050003051757812,-2.0399999618530273,-0.1399993896484375,4,0.05035306739376644,1.5926114307715007,32.060001373291016,1.3589716001623504,31.770000457763672,-1.6666666666666667,31.979999542236328,0.05035306739376644
9714,2005-02-07,32.779998779296875,32.84999847412109,32.380001068115234,32.380001068115234,5516100.0,0.006447623163657212,-1.3500004768398512,0.5333302815755209,67.35293903152552,59.46595613084449,-0.6708127698386122,-1.116320008880038,-1.0114494990874547,-2.9135841679887804,6.925100074225327,0.46999740600585227,0.18041587694890993,1.0014987945556655,0.030460144602649564,1.972537444508685,0.5159794695791575,1.4870181195321734,-1.3799991607666016,95.17243102956176,26.504375911892524,0.4855193249765092,2,-0.7549991607666087,-0.9499998092651367,-0.9549994468688965,-2.2499990463256836,-0.45999908447265625,0,0.021354508511499892,-1.0253121770789988,32.56999969482422,1.5926114307715007,32.060001373291016,1.3589716001623504,31.770000457763672,0.021354508511499892
9715,2005-02-08,32.419998168945305,32.84999847412109,32.380001068115234,32.720001220703125,5179300.0,-0.010982325312926422,-1.473688437368204,-0.7500119209971854,60.695163030035474,60.417901558854076,-0.2632474515358183,-0.7349307725938772,-0.6052402487652984,-2.5023867456077156,6.891570333357455,0.46999740600585227,0.3076598860984703,0.6039982795715275,-0.4065225988129981,1.6145191579560532,0.0987378403792647,1.1092587187637903,-0.9619985961913997,70.34478313428914,1.5346131838669521,0.5052604391922637,2,-0.39499855041503906,-0.5899991989135671,-0.42499876022338157,-1.889998435974114,-0.619998931884755,1,0.003392986322156455,-1.3500004768398512,32.779998779296875,-1.0253121770789988,32.56999969482422,1.5926114307715007,32.060001373291016,0.003392986322156455
9716,2005-02-09,31.96999931335449,32.47999954223633,31.959999084472656,32.400001525878906,4515400.0,-0.01388028627410176,-1.3110994316134803,1.4333261278673295,56.467652131417395,61.07548399100779,0.20519436337351848,-0.22810706025714467,-0.11911189280214174,-2.004565409912029,6.863893664816178,0.5200004577636719,0.34983272408944543,0.11049947738647248,-0.84357099745014,1.064569952223085,-0.36653576003183375,0.5875347148047787,-0.4563197845458973,39.310354806588066,-30.10369265640341,0.4770352374183071,2,0.0550003051757777,-0.14000034332275035,-0.10249948501586559,-1.4399995803832972,-0.0699996948242152,2,0.024397895007764125,-1.473688437368204,32.419998168945305,-1.3500004768398512,32.779998779296875,-1.0253121770789988,32.56999969482422,0.024397895007764125
9717,2005-02-10,32.09999847412109,32.209999084472656,31.86000061035156,32.09999847412109,3584700.0,0.0040662860043383375,2.1817866555692538,-0.0,60.75949305965312,62.067541719296415,0.08052818101886317,-0.3143674915015353,-0.21040365296929053,-2.0823072066060675,6.708746453936495,0.3499984741210973,0.38720879169866507,0.20249872207640962,-0.7246099172762328,1.129607361429052,-0.26105559759991337,0.6660530417527291,-0.5328661874999945,28.571376670747068,-43.089341604981385,0.46355431967632077,2,0.02500057220459695,-0.26999950408934836,-0.2324986457824636,-1.5699987411498952,-0.4199981689453054,3,0.015264850522090923,-1.3110994316134803,31.96999931335449,-1.473688437368204,32.419998168945305,-1.3500004768398512,32.779998779296875,0.015264850522090923
9718,2005-02-11,32.25,32.490001678466804,31.790000915527344,31.899999618530273,5341200.0,0.004672944953559632,-1.4561525617130315,100.0,57.06372508357204,61.78288229985779,-0.03384014294559279,-0.3765636919157842,-0.33430848544338687,-2.183438752665573,6.11164515979253,0.7000007629394602,0.4084214474957406,0.28450021743774556,-0.5232893461040362,1.0922897809795238,-0.11939456433314177,0.6883949992086364,-0.6315530658789079,43.396239995393856,-27.087395687554775,0.40389478177088955,2,-0.1250009536743164,-0.4200010299682617,-0.3149995803833008,-1.7200002670288086,-0.7999992370605504,4,0.02201547548752414,2.1817866555692538,32.09999847412109,-1.3110994316134803,31.96999931335449,-1.473688437368204,32.419998168945305,0.02201547548752414
9719,2005-02-14,32.610000610351555,32.700000762939446,32.209999084472656,32.25,3492800.0,0.01116280962330407,-1.2272679983353818,1.0285720513784462,58.88595506442231,61.40460049211763,-0.4015824106613266,-0.6684496018400878,-0.670261101964428,-2.479844822839958,5.713310762857785,0.49000167846678977,0.438465818851995,0.579500770568842,-0.2153099521163071,1.374311493253991,0.182095409226271,0.9769061319114165,-0.942291614630463,77.35863994932903,8.275589230400513,0.39740536134257415,2,-0.4850015640258718,-0.7800016403198171,-0.5975008010864187,-2.080000877380364,-1.1599998474121058,0,-0.005519788463868802,-1.4561525617130315,32.25,2.1817866555692538,32.09999847412109,-1.3110994316134803,31.96999931335449,-0.005519788463868802
9720,2005-02-15,33.15999984741211,33.18000030517578,32.59999847412109,32.59999847412109,5985100.0,0.016865968315436408,-1.071430031130551,1.5555567329293092,63.700251975805564,62.25392364187341,-0.8566857003235171,-1.1547920258432072,-1.184812199191132,-2.96448139259261,6.382443446586214,0.5800018310546946,0.4894742302498649,1.0515000343322782,0.1373481443624911,1.965651924302069,0.5944240893473847,1.5085759793171718,-1.444999272555016,98.56111751468248,29.194444253110206,0.4570759449848951,2,-0.869999885559082,-1.1649999618530273,-1.135000228881836,-2.5799999237060547,-1.5799999237060582,1,-0.025331729687973592,-1.2272679983353818,32.610000610351555,-1.4561525617130315,32.25,2.1817866555692538,32.09999847412109,-0.025331729687973592
9721,2005-02-16,32.59999847412109,32.97999954223633,32.419998168945305,32.900001525878906,4746300.0,-0.016887858138356582,1.4347934254391366,-0.535718421536644,55.10638142452232,60.90389162988938,-0.1861425599512856,-0.5455794083331114,-0.5886914782822146,-2.349055062200982,6.350726493366101,0.740001678466804,0.46370250019042203,0.4424987792968693,-0.4664473876378281,1.3514449462315667,-0.0119743041704794,0.896971862764218,-0.7970979154448727,58.27323124210937,-9.518945334934394,0.4544730834673488,2,-0.11499786376952414,-0.6049985885620046,-0.5799989700317312,-1.8149986267089773,-1.0699977874755753,2,-0.024539855046177395,-1.071430031130551,33.15999984741211,-1.2272679983353818,32.610000610351555,-1.4561525617130315,32.25,-0.024539855046177395
9722,2005-02-17,32.290000915527344,32.5,32.209999084472656,32.490001678466804,3469500.0,-0.009509128009310475,1.6364030448579008,0.6666624281572735,52.96524721834987,59.22186755770039,0.17870407567446733,-0.17858040167453737,-0.24994535735944368,-1.9903013150776232,6.520763270203622,0.3899993896484304,0.45165429306232596,0.09050121307372905,-0.7562997901306261,0.9373022162780877,-0.3328992885284521,0.5139017146759066,-0.40447437206115566,35.97123881662001,-30.574997074924205,0.4234005016021789,2,0.19499969482421875,-0.2950010299682617,-0.38750171661376953,-1.470001220703125,-1.2700004577636719,3,-0.012078082562380188,1.4347934254391366,32.59999847412109,-1.071430031130551,33.15999984741211,-1.2272679983353818,32.610000610351555,-0.012078082562380188
9723,2005-02-18,32.330001831054695,32.5,32.06999969482422,32.150001525878906,3830000.0,0.0012388019322759902,-1.529384045775833,-0.8999980926586467,49.339233514237485,57.22034472244618,0.11295806169002276,-0.14073740809908486,-0.26916680339017773,-1.9811377760760713,6.6093819701631125,0.43000030517578125,0.48777917253591596,0.07650203704834979,-0.6436226061450583,0.7966266802417579,-0.2835602845483578,0.43656435864505383,-0.36680686188593015,23.423602996770178,-38.310531289892644,0.36006232159670426,2,0.1549987792968679,-0.3350019454956126,-0.5100021362304759,-1.5100021362304759,-0.6800022125244212,4,-0.020105211539287682,1.6364030448579008,32.290000915527344,1.4347934254391366,32.59999847412109,-1.071430031130551,33.15999984741211,-0.020105211539287682
9724,2005-02-22,31.95000076293945,32.450000762939446,31.95000076293945,32.310001373291016,3677400.0,-0.011753821422621602,-1.7777730682828907,-1.9999999999999407,49.66741917448564,55.995039849607295,0.40548339476339734,0.269626990668943,0.11859987621314261,-1.5525651183145293,6.6777502921987555,0.49999999999999645,0.4499551627213805,-0.3139990806579611,-1.0082577918422722,0.3802596305263499,-0.6611284362501131,0.033130274934194404,1.2299995422363317,0.0,-59.39426293731995,0.34712935559215546,2,0.5349998474121129,0.04499912261963246,-0.2125005722045863,-1.0850009918212855,-0.8100013732910085,1,-0.01564945189547462,-1.529384045775833,32.330001831054695,1.6364030448579008,32.290000915527344,1.4347934254391366,32.59999847412109,-0.01564945189547462
9725,2005-02-23,32.439998626708984,32.490001678466804,32.02000045776367,32.049999237060554,4308500.0,0.015336395995893426,-1.0889084805534208,-1.0833298012121935,56.993722071660564,56.053492065189864,-0.09094263892669119,-0.19077266434190676,-0.3535874838174635,-1.992884391923262,6.320596900208391,0.5400009155273544,0.37818412017639247,0.15099887847900106,-0.5300184897521802,0.8320162467101824,-0.1895098056365896,0.4915075625945917,0.7154016876220695,47.57266451364422,-13.21874770757578,0.3405086841155906,2,0.045001983642578125,-0.3099985122680664,-0.717498779296875,-1.5749988555908203,-1.4399986267089844,2,-0.030517814601706994,-1.7777730682828907,31.95000076293945,-1.529384045775833,32.330001831054695,1.6364030448579008,32.290000915527344,-0.030517814601706994
9726,2005-02-24,32.650001525878906,32.709999084472656,32.25,32.439998626708984,2794400.0,0.006473579163379428,1.7878899973412556,0.5384698149379964,56.2632724763464,55.55391200037801,-0.21718239626530078,-0.36764394985110016,-0.5536109247107177,-2.153239563109473,5.756528419549607,0.45999908447265625,0.2960891499525573,0.3280016899108915,-0.3559678841343228,1.0119712639561023,-0.013983097111712084,0.6699864769334987,0.4812907974243146,92.10556696063328,30.670901176069435,0.3419847870226057,2,-0.16500091552734375,-0.49500179290771484,-0.9375019073486328,-1.7850017547607422,-1.6600017547607422,3,-0.032771869897915806,-1.0889084805534208,32.439998626708984,-1.7777730682828907,31.95000076293945,-1.529384045775833,32.330001831054695,-0.032771869897915806
9727,2005-02-25,32.97999954223633,32.97999954223633,32.31999969482422,32.450000762939446,3328000.0,0.010107136322669463,1.4905711982495538,2.5237688688670845,54.52538584873245,55.271874307618056,-0.4573166486633724,-0.6639504836721386,-0.867332477559593,-2.428931504500923,5.06778741838138,0.6599998474121094,0.26980672456381427,0.614999675750731,-0.12160669520813627,1.3516060467095947,0.24669649027129736,0.9833028612301646,0.12766694985961635,100.0,41.34582187905094,0.36830318547943236,2,-0.41499900817871094,-0.8249998092651367,-1.2825002670288086,-2.0,-1.7700004577636719,4,-0.04396600593441047,1.7878899973412556,32.650001525878906,-1.0889084805534208,32.439998626708984,-1.7777730682828907,31.95000076293945,-0.04396600593441047
9728,2005-02-28,33.080001831054695,33.25,32.84999847412109,32.97999954223633,4742800.0,0.0030322101336082152,-1.222203384442536,0.18868399838775776,53.393698157467576,54.661623540178645,-0.4774060388033945,-0.7155814145055928,-0.9666467409474606,-2.4725368635275515,5.493113648796547,0.40000152587891336,0.3000358629113151,0.6610018730163674,-0.11995303521772627,1.4419567812504646,0.27052441889932055,1.0514793271334142,-1.130001068115245,86.92321009897736,31.529761748860793,0.3904774541170486,2,-0.48000144958496804,-0.8900022506713938,-1.3900022506713938,-2.1000022888183665,-1.5900020599365305,0,-0.06227331497174049,1.4905711982495538,32.97999954223633,1.7878899973412556,32.650001525878906,-1.0889084805534208,32.439998626708984,-0.06227331497174049
9729,2005-03-01,33.330001831054695,33.419998168945305,33.02000045776367,33.02000045776367,3378000.0,0.007557436099211667,-1.5806189626530027,3.0999427808505087,60.55688366770201,54.31236039483381,-0.6867526884753161,-0.9397283634239173,-1.2201318900754714,-2.662516922198609,6.147548759359052,0.3999977111816335,0.3118303679330836,0.864001750946052,-0.016414819294354288,1.7444183211864583,0.4237934658258453,1.3042100360662587,-1.3540010833740332,93.57167964120087,38.414245924883325,0.4402082851202038,3,-0.6450023651123189,-1.020002365112319,-1.6850023269653391,-2.3500022888183665,-1.860002517700206,1,-0.05040510411730925,-1.222203384442536,33.080001831054695,1.4905711982495538,32.97999954223633,1.7878899973412556,32.650001525878906,-0.05040510411730925
9730,2005-03-02,33.279998779296875,33.81999969482422,33.040000915527344,33.040000915527344,4198400.0,-0.0015002414944732534,-5.500047684140255,0.7741832277117893,66.75188746756646,55.6063055107276,-0.6905571787116855,-0.8298877808418439,-1.1703983674029885,-2.5536124059411733,7.066287700558058,0.779998779296875,0.33750616125156085,0.7489987373352065,-0.17138800175945335,1.6693854764298663,0.28880536778788013,1.2091921068825329,-1.2462381347656262,65.60503054188149,8.094274320978741,0.46019336954732953,3,-0.39499855041503906,-0.7699985504150391,-1.6349992752075195,-2.299999237060547,-2.139999389648434,2,-0.06430286863410895,-1.5806189626530027,33.330001831054695,-1.222203384442536,33.080001831054695,1.4905711982495538,32.97999954223633,-0.06430286863410895
9731,2005-03-03,33.40999984741211,33.59999847412109,33.0,33.279998779296875,3323400.0,0.003906282238090197,1.3529429364290204,0.5416759385828274,66.75190368639531,57.13815622939932,-0.7750848784113344,-0.8756179418264196,-1.2943281605838166,-2.623517755528482,7.376144494619013,0.5999984741210866,0.33308031731083076,0.7969998359680162,-0.1301146690887336,1.724114341024766,0.3334425834396413,1.260557088496391,-1.2690648598632848,72.66667683919272,11.020425420675153,0.46355725252837404,3,-0.5249996185302734,-0.8999996185302734,-1.7425003051757812,-2.4300003051757812,-2.610000610351559,3,-0.07213408735165816,-5.500047684140255,33.279998779296875,-1.5806189626530027,33.330001831054695,-1.222203384442536,33.080001831054695,-0.07213408735165816
9732,2005-03-04,33.959999084472656,34.22999954223633,33.5,33.59999847412109,4868200.0,0.016462114324228283,-1.6071525885558584,2.7692127116406544,69.83755250734157,59.41574722863311,-1.1882388208823542,-1.344931057640288,-1.8381875158006267,-3.105461489402625,7.719060901373258,0.8199996948242188,0.26943571729641036,1.2519991874694796,0.18469361342084767,2.3193047615181115,0.7183464004451636,1.7856519744937955,-1.7183202144873064,80.43476458083984,15.79923726478303,0.5336527870243161,3,-0.8699989318847656,-1.2449989318847656,-2.252499580383301,-2.979999542236328,-3.059999465942383,4,-0.08745581252716961,1.3529429364290204,33.40999984741211,-5.500047684140255,33.279998779296875,-1.5806189626530027,33.330001831054695,-0.08745581252716961
9733,2005-03-07,34.209999084472656,34.560001373291016,34.169998168945305,34.299999237060554,3978100.0,0.007361602083031382,-3.5882194547287476,-0.2500000000000148,69.04758012217906,61.569098445043494,-1.277901500736185,-1.5449786205651108,-2.076759376412923,-3.2831855891138346,9.19144548383199,0.6000022888183594,0.2979140610363018,1.419999217987062,0.16231561219399993,2.6776828237801205,0.791157415090531,2.048841020883593,-1.809254560707231,77.56397559574026,13.937293431706884,0.6288418028965295,3,-0.9199981689453125,-1.3299980163574219,-2.467499732971188,-3.229999542236328,-2.9899997711181676,0,-0.08769365917234562,-1.6071525885558584,33.959999084472656,1.3529429364290204,33.40999984741211,-5.500047684140255,33.279998779296875,-0.08769365917234562
9734,2005-03-08,33.47999954223633,34.0,32.919998168945305,34.0,8239500.0,-0.021338777017613664,3.153849539669176,5.777773068282509,53.652960480477105,61.197902712689775,-0.3442495146870215,-0.8009110209978161,-1.3374535690346079,-2.505338285853611,9.610691215452464,1.2900009155273509,0.3503534619900819,0.6549996376037583,-0.6399214309697143,1.949920706177231,0.007539103317022011,1.3024601718904947,-0.8633293335183438,34.146358483149356,-24.026093934268516,0.6474605342867364,3,-0.07499885559082031,-0.4999990463256836,-1.6700000762939453,-2.5,-2.7199993133544886,1,-0.0594384647051055,-3.5882194547287476,34.209999084472656,-1.6071525885558584,33.959999084472656,1.3529429364290204,33.40999984741211,-0.0594384647051055
9735,2005-03-09,32.529998779296875,32.990001678466804,32.330001831054695,32.650001525878906,9408500.0,-0.02837517251877464,-1.5384773390848296,0.230774309503723,49.266251235577016,60.420455908159845,0.6927057496619611,0.16627843376249984,-0.3831909221558618,-1.5160409718167855,9.79028215584854,1.1499977111816335,0.40504534799514147,-0.30050115585326864,-1.5890982695715152,0.988095957864978,-0.9447997127123884,0.3437974010058511,2.0300025939941406,8.968474856349813,-47.159190759698774,0.6442985568591227,3,0.9100017547607422,0.45000171661376953,-0.7349987030029261,-1.5499992370605469,-2.2299995422363246,2,-0.03258529067689375,3.153849539669176,33.47999954223633,-3.5882194547287476,34.209999084472656,-1.6071525885558584,33.959999084472656,-0.03258529067689375
9736,2005-03-10,32.75,32.790000915527344,32.509998321533196,32.639999389648445,5558500.0,0.006763025790309518,1.9473578541600491,-0.9166507724584569,54.914511801088295,60.46369212508827,0.5457751155544486,0.00812569723993306,-0.6062796315342212,-1.6936303528872472,9.929321665656015,0.28000259399414773,0.4997446472350049,-0.11949996948241903,-1.3440635517163315,1.105063612751497,-0.7317817605993753,0.4927818216345372,1.7654013824462922,18.834002473566276,-38.19742930550693,0.6122817911169574,3,0.6950016021728516,0.23000049591064453,-0.9675006866455078,-1.7700004577636719,-2.64999961853027,3,-0.049160323980200316,-1.5384773390848296,32.529998779296875,3.153849539669176,33.47999954223633,-3.5882194547287476,34.209999084472656,-0.049160323980200316
9737,2005-03-11,32.59000015258789,32.919998168945305,32.509998321533196,32.75,3468000.0,-0.004885491524033836,-1.5624709430542332,-1.4545359966709221,52.70831197503275,60.387538104817736,0.720392760544101,0.21788873058667235,-0.4535467869701648,-1.4950716008454137,9.930187601068125,0.4099998474121094,0.5180860771341855,-0.3039999008178711,-1.4824800421748137,0.8744802405390679,-0.8932399714963424,0.2852401698606002,1.8816932388305716,11.659119950870513,-47.57358153127959,0.5892400706784696,3,0.8550014495849609,0.3900003433227539,-0.8075008392333984,-1.6100006103515625,-2.4099998474121094,4,-0.054924851400628194,1.9473578541600491,32.75,-1.5384773390848296,32.529998779296875,3.153849539669176,33.47999954223633,-0.054924851400628194
9738,2005-03-14,32.959999084472656,33.0,32.540000915527344,32.540000915527344,4486700.0,0.011353142993323573,-1.1904813805631245,-2.624991059294757,60.54276956304637,60.385969870967095,0.3705484344626697,-0.10138987585661141,-0.8218275172663283,-1.820775202819739,10.508434383943378,0.45999908447265625,0.5387957571927444,0.03049907684326314,-1.1084097476843695,1.1694079013708922,-0.5389553354205532,0.5999534891070795,1.4688604757385306,37.7244277947825,-27.802818429955934,0.5694544122638151,3,0.4850025177001953,0.21500205993652344,-1.1599993705749512,-1.9799995422363281,-3.0199985504150426,0,-0.06249998553285285,-1.5624709430542332,32.59000015258789,1.9473578541600491,32.75,-1.5384773390848296,32.529998779296875,-0.06249998553285285
9739,2005-03-15,32.43000030517578,33.06999969482422,32.290000915527344,33.009998321533196,3970100.0,-0.016080060498137483,1.2285655119045673,-1.3809536784740974,49.89649782767856,58.513148799868446,0.8487068954218273,0.4368287419861332,-0.2859176179936753,-1.2459198737941861,10.790837451551676,0.779998779296875,0.5351141271269171,-0.49049968719482706,-1.642805230345509,0.6618058559558513,-1.0666524587701645,0.08565308438051034,1.956882100452276,17.948667788254628,-47.79047207831586,0.5761527715753398,3,0.9950008392333984,0.7450008392333984,-0.6050009727478063,-1.4400005340576172,-2.579999923706051,1,-0.03731116190054984,-1.1904813805631245,32.959999084472656,-1.5624709430542332,32.59000015258789,1.9473578541600491,32.75,-0.03731116190054984
9740,2005-03-16,32.31999969482422,32.47999954223633,32.049999237060554,32.299999237060554,3382300.0,-0.0033919398494117736,1.5294124246877703,-0.034483665805056476,46.5116110269674,56.264227393265344,0.9031911237731123,0.5066481060668764,-0.1634250747064243,-1.0867761871934256,10.427876174469736,0.43000030517577414,0.5272980241461411,-0.5585002899169922,-1.735029415568583,0.6180288357345987,-1.1467648527427912,0.029764272908806788,1.9830074511998106,26.47062123439009,-34.44897359914421,0.5882645628257962,3,0.9850006103515625,0.8550014495849609,-0.39250040054321644,-1.2100000381469727,-2.2600002288818324,2,-0.04826731066436862,1.2285655119045673,32.43000030517578,-1.1904813805631245,32.959999084472656,-1.5624709430542332,32.59000015258789,-0.04826731066436862
9741,2005-03-17,31.79999923706055,32.31999969482422,31.68000030517578,32.299999237060554,5287800.0,-0.016089123226289526,1.370364091044016,-24.99942780851564,38.00814111261879,52.72762612718503,1.3083867920136036,1.0157180186035326,0.35490049348458896,-0.5201575202585182,10.579541078934916,0.6399993896484375,0.44604081327523915,-1.0385007858276332,-2.3057937610535824,0.22879218939831958,-1.6721472734406113,-0.404854298214655,2.367827434425667,8.6330204731327,-45.38746858878446,0.6336464876129756,3,1.320001602172848,1.320001602172848,0.12750005722045188,-0.31499958038330433,-1.519998550415039,3,-0.04716981245244378,1.5294124246877703,32.31999969482422,1.2285655119045673,32.43000030517578,-1.1904813805631245,32.959999084472656,-0.04716981245244378
9742,2005-03-18,31.899999618530273,31.95000076293945,31.29999923706055,31.82999992370605,8967600.0,0.0031446661593996783,6.64698754628095,-0.1399993896484436,38.008117080099595,49.27879690028732,0.9895023573857742,0.9328282117673439,0.26241224478081904,-0.5702494964198053,11.308936789161532,0.6500015258788991,0.3382542021658921,-0.9190003395080595,-2.232971919881834,0.3949712408657149,-1.5759861296949467,-0.2620145493211723,2.0688009436511123,33.8983178698045,-15.300898937849567,0.6569857901868863,3,0.75,1.0300006866455078,0.02749967575072887,-0.41499996185302734,-1.8999996185302734,4,-0.056426309046566536,1.370364091044016,31.79999923706055,1.5294124246877703,32.31999969482422,1.2285655119045673,32.43000030517578,-0.056426309046566536
9743,2005-03-21,31.68000030517578,31.8700008392334,31.520000457763672,31.75,3022700.0,-0.006896530281671143,1.2580569740970897,-0.9999999999999493,33.12882980922619,46.99833793681499,0.9084092301706903,1.1611679026189492,0.47946262179954857,-0.3089383127179275,12.337355635491933,0.37999916076660156,0.20562207952350775,-1.106499576568602,-2.5010794743372884,0.28808032120008065,-1.8037895254529417,-0.4092096276842625,2.021920124493519,21.468981346781597,-21.203769639472945,0.6972899488843421,3,0.5049991607666016,1.25,0.2974987030029297,-0.19500064849853516,-1.5200004577636719,0,-0.04734848439237338,6.64698754628095,31.899999618530273,1.370364091044016,31.79999923706055,1.5294124246877703,32.31999969482422,-0.04734848439237338
9744,2005-03-22,31.45000076293945,31.90999984741211,31.43000030517578,31.68000030517578,4669700.0,-0.007260086490553319,-2.5555461365659307,3.2857220708447374,31.952681198130975,45.07460793265432,0.9165568500407026,1.4248403793179598,0.7105498076504695,-0.043654412703237,13.457063906530948,0.4799995422363281,-0.014055868008121308,-1.3114991188049352,-2.78491629289503,0.16191805528516312,-2.048207705849986,-0.5747905317598843,2.0117275474689755,12.711990430930802,-25.942161500768826,0.7367085870450484,3,0.7349987030029332,1.4799995422363317,0.5274982452392614,0.27999877929687855,-1.8400001525878906,1,-0.04801272471386431,1.2580569740970897,31.68000030517578,6.64698754628095,31.899999618530273,1.370364091044016,31.79999923706055,-0.04801272471386431
9745,2005-03-23,31.45000076293945,31.78000068664551,31.3799991607666,31.54999923706055,5302400.0,0.0,-2.333322737026176,0.4347768397658345,30.161947071446775,42.32432296269415,0.8350642798973062,1.4196558850874688,0.7181074849356612,-0.005457099796633003,14.737605721966096,0.4000015258789098,-0.26763364686026847,-1.26199922561646,-2.8434518154122124,0.3194533641792958,-2.0527255205143398,-0.4712729307185839,1.7955546401341884,14.706025349025298,-18.834224397639623,0.7907262948978775,3,0.7349987030029332,1.4799995422363317,0.5274982452392614,0.43499851226806996,-2.140001296997063,2,-0.05087441471083054,-2.5555461365659307,31.45000076293945,1.2580569740970897,31.68000030517578,6.64698754628095,31.899999618530273,-0.05087441471083054
9746,2005-03-24,31.57999992370605,31.790000915527344,31.45000076293945,31.559999465942386,3292600.0,0.004133518525054836,-1.8333598245223095,-0.2000076295108631,23.672567211906852,39.0981291001246,0.5829507247489509,1.270525229787122,0.615708031182141,-0.09803126300575471,15.733336895078917,0.3400001525878942,-0.40377557722923996,-1.0784999847412173,-2.739194104770778,0.5821941352883435,-1.9088470447559978,-0.2481529247264369,1.4709998627662806,43.07692759134649,14.829530040119366,0.8303470600147804,3,0.6049995422363317,1.3500003814697301,0.5625000000000036,0.4149999618530309,-2.0100002288818324,3,-0.04813174355401606,-2.333322737026176,31.45000076293945,-2.5555461365659307,31.45000076293945,1.2580569740970897,31.68000030517578,-0.04813174355401606
9747,2005-03-28,31.53000068664551,31.76000022888184,31.399999618530273,31.40999984741211,3355000.0,-0.0015832564021954765,-4.1428182177355035,5.999904634753406,18.98148413875434,34.480208497425494,0.5216317318951234,1.271515644471453,0.685557932237824,-0.017383704368608477,16.325168849286012,0.36000061035156605,-0.4562663104538629,-1.0559992790222132,-2.782880996024115,0.6708824379796923,-1.9194401375231642,-0.19255842052126226,1.3458990448856447,28.302138027084982,6.033000406839708,0.8634408585009522,3,0.6549987792968714,1.3999996185302699,0.7099995613098109,0.46499919891357067,-1.730001449584961,0,-0.03964478188322518,-1.8333598245223095,31.57999992370605,-2.333322737026176,31.45000076293945,-2.5555461365659307,31.45000076293945,-0.03964478188322518
9748,2005-03-29,31.020000457763672,31.420000076293945,30.959999084472656,31.34000015258789,5404500.0,-0.016175078267532284,-1.0909019975031211,-2.666645474052214,19.999999999999943,31.158375405461207,0.8129989057703568,1.7067802612511116,1.22439894467675,0.5268375457088652,16.711286279797733,0.5700016021728551,-0.5791735823212818,-1.4629994392395034,-3.3075480811799167,0.38154920270091,-2.3852737602097065,-0.5407251182692967,1.6983092243204254,6.3159289583475555,-13.853871629726946,0.9222743209702058,3,0.6999988555908203,1.739999771118164,1.2199997901916504,0.9749994277954102,-0.8900012969970703,1,-0.03288202587722355,-4.1428182177355035,31.53000068664551,-1.8333598245223095,31.57999992370605,-2.333322737026176,31.45000076293945,-0.03288202587722355
9749,2005-03-30,31.649999618530273,31.68000030517578,30.979999542236328,30.979999542236328,4418700.0,0.02030945040198806,-1.0895542782963679,-2.0937522351763107,38.35978982817194,30.252617494483935,0.06785693284384209,0.995506362901942,0.6176159179166874,-0.06684580170209031,16.64817911486864,0.7000007629394531,-0.6728069146053457,-0.7490001678466811,-2.584129037851497,1.0861287021581312,-1.6665646028490855,0.1685642671557268,0.8573127918404495,83.13241106719367,59.0033279781601,0.9175644350024063,3,-0.010000228881835938,1.1100006103515625,0.5900006294250488,0.3450002670288086,-1.7099990844726598,2,-0.04707740249847603,-1.0909019975031211,31.020000457763672,-4.1428182177355035,31.53000068664551,-1.8333598245223095,31.57999992370605,-0.04707740249847603
9750,2005-03-31,31.13999938964844,31.60000038146973,31.09000015258789,31.60000038146973,5400600.0,-0.016113751501697915,1.2173875185033305,-0.6865685663287528,30.221102701689432,29.38739100438067,0.43904146076699746,1.4092140625450433,1.1360356733445478,0.4717638166757787,15.997446845961399,0.5599994659423828,-0.8656928608785783,-1.1520004272460902,-3.0200987149395893,0.7160978604474053,-2.0860495710928397,-0.21795128339934067,1.1816354216145122,21.686735913227746,-2.983579999446942,0.9340491438467484,3,0.31500053405761363,1.6200008392333949,1.1000008583068812,0.855000495910641,-1.7600002288818395,3,-0.04913290973941009,-1.0895542782963679,31.649999618530273,-1.0909019975031211,31.020000457763672,-4.1428182177355035,31.53000068664551,-0.04913290973941009
9751,2005-04-01,31.0,31.520000457763672,30.8799991607666,31.20000076293945,4399000.0,-0.004495805792950058,-1.9090806630600639,0.4347833298088846,30.370346299551045,28.538749806541944,0.5069368625242667,1.4328688172281332,1.2823566036187515,0.6329830755484878,15.512006612265411,0.6400012969970703,-0.9731493352146643,-1.1714998245239272,-3.046849209778941,0.7038495607310828,-2.1091745171514305,-0.23382513189642395,1.158238524048116,13.636442452327124,-12.15591682370215,0.937674692627505,4,0.39499950408935547,1.7200002670288086,1.3075003623962402,0.994999885559082,-0.8799991607666016,4,-0.05451614625992307,1.2173875185033305,31.13999938964844,-1.0895542782963679,31.649999618530273,-1.0909019975031211,31.020000457763672,-0.05451614625992307
9752,2005-04-04,30.989999771118164,31.13999938964844,30.649999618530273,31.06999969482422,5859300.0,-0.0003225880284463134,3.4545572769911232,0.3999980926586502,23.306218634037307,27.44734856485429,0.41826365699282064,1.274289090772136,1.3041729551129748,0.6621250295844447,14.296187224468587,0.4899997711181676,-1.063381104095157,-1.0330000877380385,-2.777863872617999,0.7118636971419185,-1.9054319801780153,-0.16056819529805821,0.9892852420705402,33.009701546432794,8.366179008249809,0.8724318924399788,4,0.28999996185302734,1.6150007247924805,1.330000400543213,1.005000114440918,-0.889999389648434,0,-0.045821235456004916,-1.9090806630600639,31.0,1.2173875185033305,31.13999938964844,-1.0895542782963679,31.649999618530273,-0.045821235456004916
9753,2005-04-05,31.209999084472656,31.290000915527344,30.809999465942386,30.8700008392334,3643200.0,0.007099042109691256,-1.0869583245222476,-4.249982118589514,31.952629998893926,27.447342876050175,0.13922439876674986,0.8622200095777686,1.1052374072799438,0.4630604075167568,12.525308734729467,0.4800014495849574,-1.0632639473393937,-0.6630007743835442,-2.1059229102469956,0.7799213614799108,-1.3844618423152681,0.05846029354818327,0.5566002655706974,54.36884394380177,27.685527609703648,0.7214610679317273,4,0.010001182556152344,1.3950014114379883,1.150001049041748,0.7850008010864258,-1.3599987030029261,1,-0.0451778240555476,3.4545572769911232,30.989999771118164,-1.9090806630600639,31.0,1.2173875185033305,31.13999938964844,-0.0451778240555476
9754,2005-04-06,31.489999771118164,31.70000076293945,31.0,31.1299991607666,4360500.0,0.008971505762869869,-1.2580708673528918,1.0588307892537179,38.30985143623458,28.35266558324882,-0.15031273673618628,0.4484834156210731,0.8341918338535237,0.20838987697117872,12.783211419045463,0.7000007629394496,-1.0669695673805748,-0.2835000991821275,-1.5194401001661078,0.9524399018018528,-0.9014700996741212,0.33446990130986265,-0.8400001525878906,79.99992733917917,51.088363699162116,0.6179700004919909,4,-0.26999950408935547,1.1150007247924805,0.9050002098083496,0.5399999618530273,-1.7099990844726527,2,-0.043188333446700145,-1.0869583245222476,31.209999084472656,3.4545572769911232,30.989999771118164,-1.9090806630600639,31.0,-0.043188333446700145
9755,2005-04-07,31.46999931335449,31.59000015258789,31.149999618530273,31.38999938964844,3916100.0,-0.0006351368024467563,1.749989569239389,0.22222163353535093,44.590160448808795,30.676842609571256,-0.1421228990202401,0.40580550460106934,0.8566520239896427,0.24970988357377522,13.80662102629629,0.4400005340576172,-1.0274115598777414,-0.2505005836486838,-1.4398828695005683,0.9388817022032008,-0.8451917265746296,0.3441905592772585,-0.7989996719360306,78.09512391394772,44.692700410952824,0.5946911429259426,4,-0.26499938964843395,1.135001182556156,1.027500152587887,0.644999504089359,-1.8199996948242152,3,-0.048617693443914756,-1.2580708673528918,31.489999771118164,-1.0869583245222476,31.209999084472656,3.4545572769911232,30.989999771118164,-0.048617693443914756
9756,2005-04-08,31.13999938964844,31.78000068664551,31.11000061035156,31.479999542236328,3420500.0,-0.01048617511618466,-2.3500195504353307,-4.250005960470495,38.41461960860941,32.8360798839996,0.13287220942260092,0.6419151223183128,1.1837158950165723,0.5958141011765647,14.74301002897353,0.6700000762939524,-0.966994408060323,-0.5000004768371547,-1.6113769427538038,0.6113759890794945,-1.0556887097954792,0.05568775612116994,-0.4484197257995639,43.36277061538116,9.6090315496444,0.5556882329583239,4,0.07500076293944957,1.4650011062622035,1.5575008392333949,1.1750001907348597,-1.2600002288818395,4,-0.05651895515023353,1.749989569239389,31.46999931335449,-1.2580708673528918,31.489999771118164,-1.0869583245222476,31.209999084472656,-0.05651895515023353
9757,2005-04-11,30.79999923706055,31.040000915527344,30.520000457763672,30.979999542236328,4897000.0,-0.010918437997815555,2.4666344539952187,0.5294124246878071,37.058799110053,34.73150200733883,0.40055450513613877,0.8863823316597355,1.5125777257130544,0.9513823280124534,15.98333218449352,0.6199989318847692,-0.9059895000633169,-0.7505005836486767,-1.8275232030347546,0.3265220357374048,-1.2890118933417192,-0.2119892739556377,0.9800014495849609,22.222121304323693,-12.545006131604481,0.5385113096930405,4,0.3500013351440394,1.7400016784667933,1.8975009918212855,1.5150003433227504,-0.8299999237060618,0,-0.022077870606208805,-2.3500195504353307,31.13999938964844,1.749989569239389,31.46999931335449,-1.2580708673528918,31.489999771118164,-0.022077870606208805
9758,2005-04-12,30.899999618530273,31.04999923706055,30.309999465942386,30.60000038146973,5528000.0,0.0032467657125587746,1.466672176798923,-1.666659602424461,41.590192840615025,35.09043567538806,0.3148519479021381,0.6578682226733079,1.4062399035508264,0.8726393758716711,17.27544998492978,0.7399997711181641,-0.8261411313431246,-0.5475002288818374,-1.4341469728951637,0.33914651513148897,-0.9908236008885005,-0.1041768568751742,0.8800010681152379,40.136031472523584,2.472538502481811,0.4433233720066627,4,0.14500045776367543,1.5350008010864258,2.002500534057617,1.619999885559082,-0.3199996948242223,1,-0.025889943266562243,2.4666344539952187,30.79999923706055,-2.3500195504353307,31.13999938964844,1.749989569239389,31.46999931335449,-0.025889943266562243
9759,2005-04-13,31.21999931335449,31.90999984741211,31.20000076293945,31.420000076293945,9357800.0,0.010355977306624853,-4.916711701687873,-0.666670905229983,46.79663562663339,36.932161555937384,-0.08108470770262954,0.25567917194716117,1.0709177585954315,0.5713432453189711,18.175503055293824,1.010000228881836,-0.7151105693280329,-0.16700048446655558,-0.9275295045931493,0.5935285356600382,-0.5472649945298542,0.21326402559674307,-0.9099998474121023,56.874976903205344,15.633871902255713,0.38026451006329726,4,-0.10999965667724254,0.9350004196167028,1.8650016784668004,1.4650011062622106,-0.25,2,-0.04388209359436901,1.466672176798923,30.899999618530273,2.4666344539952187,30.79999923706055,-2.3500195504353307,31.13999938964844,-0.04388209359436901
9760,2005-04-14,30.76000022888184,31.34000015258789,30.739999771118164,31.32999992370605,4586400.0,-0.014734115778019308,1.033899072188278,2.849987602281094,39.54081533353319,37.95110255971318,0.3568717685354521,0.6248510963465037,1.5231507903879553,1.0547461027582834,18.997257622730817,0.6000003814697266,-0.5867941603352058,-0.548999595642087,-1.2215251716949282,0.12352598041075424,-0.8852623836685076,-0.21273680761566638,-0.4500007629394531,28.125040978183574,-12.351626472511814,0.3362627880264207,4,0.3499994277954066,0.9299993515014613,2.4325003623962367,1.9250001907348597,0.18000030517577414,3,-0.03185954274851288,-4.916711701687873,31.21999931335449,1.466672176798923,30.899999618530273,2.4666344539952187,30.79999923706055,-0.03185954274851288
9761,2005-04-15,30.29999923706055,30.690000534057614,30.149999618530273,30.6200008392334,6510900.0,-0.014954518478493828,1.3478250052866823,0.5614066201764139,35.79674975453342,39.338939350879414,0.7902373476012698,1.0189563943090079,1.9766502925474647,1.5460922549785927,19.602028280384655,0.610000610351566,-0.6152012239555731,-0.9340005874633768,-1.7035366544003203,-0.16446452052643323,-1.3187686209318485,-0.549232553994905,1.610000610351559,8.522704489963322,-32.11035815544385,0.3847680334684711,4,0.730000495910641,1.3100004196166957,2.9100012779235804,2.385001182556149,1.0200004577636683,4,-0.02145213316491601,1.033899072188278,30.76000022888184,-4.916711701687873,31.21999931335449,1.466672176798923,30.899999618530273,-0.02145213316491601
9762,2005-04-18,30.10000038146973,30.21999931335449,29.3700008392334,30.149999618530273,8465100.0,-0.0066006224629272525,7.947417029735074,0.15624683351909086,38.55720885522506,40.072781446027314,0.9506883314045247,1.1354022311256031,2.1583405810345475,1.7753141389595903,20.033686872724648,0.929998397827152,-0.5688842272614032,-1.043999481201169,-1.9015702854671055,-0.18642867693522902,-1.472784883334139,-0.615214079068199,1.7747994613647435,28.74015068060097,-15.563197105948063,0.42878540213296973,4,0.5399999618530238,1.1199998855590785,3.112500667572018,2.585000038146969,0.7700004577636683,0,-0.007309010561958873,1.3478250052866823,30.29999923706055,1.033899072188278,30.76000022888184,-4.916711701687873,31.21999931335449,-0.007309010561958873
9763,2005-04-19,30.18000030517578,30.25,29.8799991607666,30.10000038146973,5122100.0,0.002657804740604064,2.3636544913865603,-1.6000228885328878,28.81844950664508,39.01818123162848,0.7925648162075127,0.9879151108150772,2.0441429276851437,1.713802750682028,20.46998330842877,0.37000083923339844,-0.5116863665050637,-0.8889995574951186,-1.8092718482129548,0.03127273322271762,-1.3491357028540385,-0.4288634121361987,1.594607577514651,31.88975520597496,-7.192078276190177,0.4601361453589188,4,0.46000003814697266,1.0399999618530273,3.032500743865967,2.505000114440918,0.7099990844726598,1,-0.00695828329018533,7.947417029735074,30.10000038146973,1.3478250052866823,30.29999923706055,1.033899072188278,30.76000022888184,-0.00695828329018533
9764,2005-04-20,29.940000534057614,30.28000068664551,29.70000076293945,30.09000015258789,5267800.0,-0.00795227861800285,1.1886761218254358,-1.8749970197650467,31.250011175874704,37.535942423524695,0.8823653525341797,1.1689203105593826,2.2396811338311586,1.9662930370963387,20.87406651920461,0.5799999237060618,-0.43559368705920676,-1.0534993171691944,-2.083394859802116,-0.023603774536272937,-1.5684470884856552,-0.5385515458527337,1.738423066894537,28.93400474610452,-11.838100532401633,0.5149477713164609,4,0.6999998092651403,1.279999732971195,3.370000839233402,2.7449998855590856,1.5399990081787145,2,0.021376064737220757,2.3636544913865603,30.18000030517578,7.947417029735074,30.10000038146973,1.3478250052866823,30.29999923706055,0.021376064737220757
9765,2005-04-21,29.85000038146973,30.5,29.51000022888184,30.270000457763672,6525200.0,-0.0030060170668836372,1.2500016255827633,2.800007629413844,31.7460355905242,36.79498864373745,0.802828443197459,1.1941301123185006,2.294862881928747,2.065672748160882,21.089726670447796,0.9899997711181605,-0.4264738724928634,-1.0634994506835902,-2.188287227662631,0.061288326295454,-1.6258933391731105,-0.5011055621940699,1.7360863090136718,36.36361009161092,-7.517071486915725,0.5623938884895217,4,0.7899999618530238,1.0749998092651332,3.4500007629394496,2.835000038146969,1.4099998474121094,3,0.03752090176119505,1.1886761218254358,29.940000534057614,2.3636544913865603,30.18000030517578,7.947417029735074,30.10000038146973,0.03752090176119505
9766,2005-04-22,30.059999465942386,30.649999618530273,29.75,30.5,8272000.0,0.007035145118558184,1.4324321537838973,1.0476201288822489,36.11939210778627,36.69061008793003,0.47329230112629617,0.9111319054144467,2.0662747482014616,1.8634954880838315,21.24165168860874,0.8999996185302734,-0.46361263600388725,-0.7775003433227496,-1.917968507939836,0.3629678212943368,-1.3477344256312946,-0.20726626101420464,1.4374437904910167,53.90619412059251,8.293067302836995,0.5702340823085441,4,0.5800008773803675,0.7850008010864222,3.180001258850094,2.625000953674313,0.8800010681152273,4,0.02927481981868496,1.2500016255827633,29.85000038146973,1.1886761218254358,29.940000534057614,2.3636544913865603,30.18000030517578,0.02927481981868496
9767,2005-04-25,30.28000068664551,30.46999931335449,29.70000076293945,29.959999084472656,5169900.0,0.007318736680364424,1.1999994550423791,-0.7272754858314652,36.11942847870455,36.08274738105109,0.19195876528279854,0.624711538430045,1.8256667430351534,1.6528344719900723,21.34933643480594,0.7699985504150391,-0.5336326757710985,-0.49499912261962464,-1.6124486689148334,0.6224504236755841,-1.0537238957672308,0.06372565052798151,1.1323448730998926,67.54393596659148,22.08665806843905,0.558724773147605,4,0.35999965667724254,0.3800001144409144,2.840000152587887,2.404999732971188,0.7399997711181605,0,0.03434606950446284,1.4324321537838973,30.059999465942386,1.2500016255827633,29.85000038146973,1.1886761218254358,29.940000534057614,0.03434606950446284
9768,2005-04-26,30.0,30.270000457763672,29.93000030517578,30.149999618530273,4676400.0,-0.009247050207928154,-1.344836658050683,-0.46874646099193035,27.76119997836426,33.96769897568786,0.36975223309553584,0.8689286947678632,2.0765464081634377,1.933137447577888,20.858377695524805,0.3500003814697301,-0.5671727183207693,-0.7239997863769538,-1.8865626005578804,0.4385630278039727,-1.3052811934674153,-0.14271837928649234,1.3306517709249235,42.98245907563795,1.8163302940440929,0.5812814070904628,4,0.35500049591064453,0.6400003433227539,2.7899999618530273,2.685000419616699,1.1200008392333984,1,0.029000027974446674,1.1999994550423791,30.28000068664551,1.4324321537838973,30.059999465942386,1.2500016255827633,29.85000038146973,0.029000027974446674
9769,2005-04-27,30.15999984741211,30.399999618530273,29.790000915527344,29.86000061035156,4795900.0,0.005333328247070224,-1.7727300312979548,-2.0000000000000235,31.232098110959527,33.04450817317967,0.04870037072890909,0.6235479631031815,1.8770786677882754,1.771020232244112,20.978456346186885,0.6099987030029297,-0.5689766343834926,-0.4894999504089341,-1.591602122237596,0.6126022214197278,-1.040551036323265,0.061551135505396815,1.0922258862451528,57.01754092436174,19.674910854760732,0.5510510859143312,4,-0.12999916076660156,0.48000049591064453,2.3975000381469727,2.52500057220459,0.3500003814697301,2,0.024204228976445696,-1.344836658050683,30.0,1.1999994550423791,30.28000068664551,1.4324321537838973,30.059999465942386,0.024204228976445696
9770,2005-04-28,29.61000061035156,30.149999618530273,29.61000061035156,29.85000038146973,5318400.0,-0.018236049066417515,-3.499996026353122,-0.8000012715690031,29.38006527143976,32.33154323061371,0.46758912934090446,1.1099543527310267,2.362674398234489,2.317917777788953,21.18174362610278,0.5499992370605504,-0.6172652017573057,-0.9629992485046408,-2.1321116049433684,0.20611310793408677,-1.5475554267240064,-0.37844307028527524,1.5669361275287486,0.0,-35.0699943306487,0.5845561782193641,4,0.399999618530277,1.029999732971195,2.947499275207523,3.0749998092651403,0.7999992370605504,3,0.06315430237549613,-1.7727300312979548,30.15999984741211,-1.344836658050683,30.0,1.1999994550423791,30.28000068664551,0.06315430237549613
9771,2005-04-29,29.309999465942386,29.790000915527344,29.11000061035156,29.61000061035156,7557600.0,-0.010131750699940656,1.0606015068014245,1.2500059604700953,29.700276019846697,31.347439582238334,0.6843581349634995,1.345855907632334,2.6115114158169668,2.6162346916045536,21.28947473852253,0.6800003051757848,-0.727026002714311,-1.1785003662109332,-2.4568585538960015,0.09985782147413502,-1.8176794600534656,-0.5393212723684009,1.7946598359920465,14.705812229763323,-21.080994198214427,0.6391790938425334,4,0.5700006484985316,1.2000007629394496,3.2475004196166957,3.375000953674313,0.2600002288818324,4,0.06653022171512868,-3.499996026353122,29.61000061035156,-1.7727300312979548,30.15999984741211,-1.344836658050683,30.0,0.06653022171512868
9772,2005-05-02,29.56999969482422,29.60000038146973,29.1200008392334,29.1200008392334,5036000.0,0.008870700567018108,-1.1333367241839865,-1.499990463293251,32.63707636814908,31.77173145573878,0.3813769249496701,1.0266554111060167,2.3123070688590417,2.353809631059015,21.08751353368582,0.4799995422363317,-0.7701567143511063,-0.847500133514405,-2.165694166732809,0.4706938997039991,-1.506597150123607,-0.18840311690520295,1.414980085615241,35.65887117402591,0.4047713025422439,0.6590970166092013,5,0.3100004196166992,0.9400005340576172,2.9875001907348633,3.1150007247924805,-0.3400001525878906,0,0.04633076947488757,1.0606015068014245,29.309999465942386,-3.499996026353122,29.61000061035156,-1.7727300312979548,30.15999984741211,0.04633076947488757
9773,2005-05-03,29.79999923706055,30.0,29.60000038146973,29.71999931335449,6839500.0,0.007778138133582413,-1.5000149012642565,0.17777806034868002,31.016040598989136,31.745734724973715,0.10259450468339182,0.7226570528007557,2.0436781729755786,2.118227263300735,20.92826185689897,0.43000030517578125,-0.7527369694117247,-0.5470005989074664,-1.837256844328703,0.7432556465137701,-1.192128721618083,0.09812752380315004,1.0724817931736368,53.488306761039006,20.102890433921765,0.6451281227106176,5,0.08000087738036754,0.7100009918212855,2.7575006484985316,2.885001182556149,-0.8199996948242223,1,0.0409396393267647,-1.1333367241839865,29.56999969482422,1.0606015068014245,29.309999465942386,-3.499996026353122,29.61000061035156,0.0409396393267647
9774,2005-05-04,30.1299991607666,30.26000022888184,29.729999542236328,29.790000915527344,4829400.0,0.011073823226668056,-1.3043458430255614,4.249982118589137,41.274224908595144,32.804422426981596,-0.2208439227050647,0.3009764040784759,1.6903375144285349,1.7800359569769455,21.48774542089974,0.5300006866455114,-0.7324325244581757,-0.1490006446838379,-1.323804185510273,1.0258028961425971,-0.7364024150970536,0.43840112572937784,0.636733044274628,88.69555554449822,52.387419390912285,0.5874017704132175,5,-0.2499990463256836,0.3800010681152344,2.1100006103515625,2.5550012588500977,-0.5999984741210902,2,0.03285767361573355,-1.5000149012642565,29.79999923706055,-1.1333367241839865,29.56999969482422,1.0606015068014245,29.309999465942386,0.03285767361573355
9775,2005-05-05,29.940000534057614,30.28000068664551,29.76000022888184,30.190000534057614,4703100.0,-0.006305961898478651,1.4186050637851617,-0.7352979125644434,44.6107950278706,33.7479116403243,-0.018703027630923685,0.3904951351630821,1.838509857793163,1.9627309541772817,22.063450365737125,0.5200004577636719,-0.6885710048486082,-0.26249933242798207,-1.3022535364540175,0.7772548715980534,-0.782376434440998,0.2573777695850339,0.7273277753022356,70.94015979341906,29.83192763168597,0.5198771020130175,5,-0.15000057220458984,0.5699996948242223,2.259999275207523,2.7449998855590856,-0.8299999237060547,3,0.019038065619799704,-1.3043458430255614,30.1299991607666,-1.5000149012642565,29.79999923706055,-1.1333367241839865,29.56999969482422,0.019038065619799704
9776,2005-05-06,29.3799991607666,30.04999923706055,29.3700008392334,29.959999084472656,6281100.0,-0.018704120350765963,-1.2666742961048658,2.3199996948242188,40.27025578055384,34.20911467386311,0.48578157609264494,0.855756162004333,2.3425452586057887,2.506829011543651,23.26051549694422,0.679998397827152,-0.6570309644646564,-0.734500694274903,-1.7374325896849179,0.26843120113511176,-1.2359666419799105,-0.23303474656989565,1.1938894866527505,22.413651356355185,-19.42217906429048,0.501465947705007,5,0.3750009536743164,1.1300010681152344,2.7275009155273438,3.3050012588500977,-0.07999992370605113,4,0.03505788686410005,1.4186050637851617,29.940000534057614,-1.3043458430255614,30.1299991607666,-1.5000149012642565,29.79999923706055,0.03505788686410005
9777,2005-05-09,30.1200008392334,30.149999618530273,29.60000038146973,29.70000076293945,6065900.0,0.025187260027392355,1.2916747795610544,-0.7241381578298377,49.311933127345625,36.60364057930549,-0.31212627793972914,0.06555995590944619,1.5433841446884458,1.756183332745664,23.507314594454684,0.7700004577636719,-0.6026514502586018,0.03950090408325124,-0.9102796583262815,0.989281466492784,-0.4353893771215134,0.5143911852880159,0.3660545259618857,82.41759623728228,37.69923460178109,0.4748902812047657,5,-0.36500072479248047,0.3899993896484375,1.9374990463256836,2.59999942779541,-1.1700000762939489,0,-0.01826032965087987,-1.2666742961048658,29.3799991607666,1.4186050637851617,29.940000534057614,-1.3043458430255614,30.1299991607666,-0.01826032965087987
9778,2005-05-10,30.10000038146973,30.31999969482422,29.79999923706055,29.95000076293945,4499200.0,-0.0006640258036652025,-1.311099431613501,0.35714188400599023,51.93236381126671,38.90367010156184,-0.3089370498067794,0.02377229542317494,1.4995491546345967,1.756852859166603,23.347686978720024,0.5200004577636683,-0.5764333881213801,0.059500408172610264,-0.8088550128574852,0.9278558292027057,-0.37467730234243746,0.493678118687658,0.30349169843492874,76.84214964473117,28.8826505782518,0.43417771051504744,5,-0.3850002288818395,0.4099998474121058,1.8424997329711879,2.5050001144409144,-0.9700012207031286,1,-0.028903682000249953,1.2916747795610544,30.1200008392334,-1.2666742961048658,29.3799991607666,1.4186050637851617,29.940000534057614,-0.028903682000249953
9779,2005-05-11,29.85000038146973,30.149999618530273,29.70000076293945,30.01000022888184,5780300.0,-0.00830564773527065,1.0454557276991727,-1.0666683620919348,50.0,41.19477396029076,-0.1201722628865376,0.1748368759496728,1.6734330560508646,1.9823591463768544,24.876102443673066,0.44999885559082387,-0.5739883200943794,-0.12199964523314932,-0.7921012792332967,0.548101988766998,-0.457050462233223,0.21305117176692434,0.4758822102617444,50.526328469923456,1.0545864364725475,0.3350508170000734,5,-0.1350002288818395,0.6599998474121058,2.0624999999999964,2.7550001144409144,-0.8500003814697301,2,-0.029145756385768107,-1.311099431613501,30.10000038146973,1.2916747795610544,30.1200008392334,-1.2666742961048658,29.3799991607666,-0.029145756385768107
9780,2005-05-12,29.78000068664551,30.09000015258789,29.770000457763672,29.989999771118164,4864400.0,-0.002345048372852765,-1.7826115801170948,1.3124955296473564,46.63463301911015,43.076369182431144,-0.026286389772149477,0.1767132147869681,1.6665458950941918,2.029125459382822,25.82349184687861,0.31999969482421875,-0.5186344403909438,-0.14299936294555238,-0.7051046953269378,0.419105969435833,-0.42405202913624507,0.1380533032451403,0.5399990081787074,43.15793066478245,-5.515237340472844,0.28105266619069236,5,-0.06000041961670277,0.7299995422363246,2.132499694824215,2.824999809265133,-0.720001220703125,3,-0.008394895709727401,1.0454557276991727,29.85000038146973,-1.311099431613501,30.10000038146973,1.2916747795610544,30.1200008392334,-0.008394895709727401
9781,2005-05-13,29.649999618530273,29.82999992370605,29.5,29.63999938964844,4465000.0,-0.004365381635922372,-1.2758693264405219,-0.047620345140765,42.26043581238449,44.145631342901744,0.17546795428729567,0.2693298077548647,1.7123732790737591,2.1372964226020414,26.2229888810413,0.32999992370605113,-0.490059320028184,-0.24050045013427734,-0.7857376838876178,0.3047367836190631,-0.5131190670109476,0.03211816674239287,0.5974001312255872,18.292643214023204,-26.837116966757012,0.27261861687667077,5,0.19500064849853516,0.8600006103515625,2.255000591278076,2.955000877380371,-0.6099987030029297,4,-0.018212445704088087,-1.7826115801170948,29.78000068664551,1.0454557276991727,29.85000038146973,-1.311099431613501,30.10000038146973,-0.018212445704088087
9782,2005-05-16,29.8799991607666,30.0,29.60000038146973,29.70000076293945,3861600.0,0.0077571516086154535,-1.105265799657701,17.99942780851333,48.50745312646047,46.08912162373189,-0.006631103509764813,0.02319232812134686,1.3814063564445718,1.8833891461245251,25.695192494925767,0.3999996185302699,-0.399604682877559,0.0004991531372056102,-0.5357445377804844,0.5367428440548956,-0.26762269232164115,0.2686209985960524,0.29915664062500014,46.34137831576401,0.9011685981331183,0.2681218454588453,5,-0.03499889373779297,0.6300010681152344,2.030001163482666,2.725001335144043,-0.8599987030029297,0,-0.019410975234149586,-1.2758693264405219,29.649999618530273,-1.7826115801170948,29.78000068664551,1.0454557276991727,29.85000038146973,-0.019410975234149586
9783,2005-05-17,29.96999931335449,30.059999465942386,29.649999618530273,29.88999938964844,3429800.0,0.003012053384059632,2.1538422037192677,0.4444479766029336,47.5949315745176,46.79142236438994,-0.07820485956036194,-0.08785142747401053,1.181343424164286,1.7708795852900003,25.143878067938076,0.4099998474121129,-0.2802388882552549,0.10099935531615856,-0.4184298518386136,0.6204285624709307,-0.15871524826122752,0.36071395889354463,0.14500717657471185,72.30762910556979,27.161513436565578,0.2597146035773869,5,-0.12499904632568004,0.5400009155273473,1.8750014305114782,2.570001602172855,-1.3999996185302699,1,-0.03403398644592337,-1.105265799657701,29.8799991607666,-1.2758693264405219,29.649999618530273,-1.7826115801170948,29.78000068664551,-0.03403398644592337
9784,2005-05-18,30.57999992370605,30.65999984741211,30.07999992370605,30.149999618530273,5199100.0,0.020353707852097003,-1.0350885411786623,5.375008940705676,62.094742334582904,48.73408317624686,-0.6902468417106213,-0.682435301637689,0.4896327060612542,1.144721906854084,23.946533441464965,0.6900005340576207,-0.16712842717286946,0.6789999961853006,0.07001780141269265,1.2879821909579086,0.3745088987989966,0.9834910935716046,-1.4699993133544922,93.10345394574549,40.50149239548681,0.30449109738630353,5,-0.5649995803832972,-0.0699996948242152,1.1600003242492711,1.855000495910648,-2.2999992370605398,2,-0.04741663723208145,2.1538422037192677,29.96999931335449,-1.105265799657701,29.8799991607666,-1.2758693264405219,29.649999618530273,-0.04741663723208145
9785,2005-05-19,30.96999931335449,31.03000068664551,30.649999618530273,30.81999969482422,5007900.0,0.012753413689386761,1.8147980700626116,0.3488360745905803,70.243889277078,52.064486898082876,-1.026749680152264,-1.0374137215516797,0.0513963998669702,0.7435433384428087,23.16297328889411,0.45000076293946023,-0.04806708425045869,1.012999439239497,0.23989624707958868,1.7861026313994053,0.6264478431595428,1.3995510353194511,-1.828998718261719,96.07834337495794,37.08482831875219,0.3865515960799541,5,-0.7049989700317347,-0.7449989318847621,0.6625003814697301,1.4650011062622106,-2.8099994659423793,3,-0.06360992434717327,-1.0350885411786623,30.57999992370605,2.1538422037192677,29.96999931335449,-1.105265799657701,29.8799991607666,-0.06360992434717327
9786,2005-05-20,30.940000534057614,31.13999938964844,30.729999542236328,30.899999618530273,4019500.0,-0.0009686399729411654,-1.1578878682929465,0.26667344836792384,67.7002654023297,54.10763492863667,-0.8405905949460397,-0.9888036389476689,0.024722751461894177,0.7571252271862967,22.677992679881125,0.4099998474121129,0.0023865209014815036,0.9390006065368617,0.0497689003350672,1.8282323127386562,0.49438475343596266,1.3836164596377607,-1.7234399353027356,87.0130529611602,24.032334851434292,0.4446158531008979,5,-0.6200008392333949,-0.8150005340576136,0.4599990844726598,1.4949998855590856,-2.7000007629394496,4,-0.06076280011843538,1.8147980700626116,30.96999931335449,-1.0350885411786623,30.57999992370605,2.1538422037192677,29.96999931335449,-0.06076280011843538
9787,2005-05-23,31.31999969482422,31.5,30.85000038146973,30.85000038146973,4464600.0,0.01228180847470628,-1.7659598644563301,11.749713904254245,68.90547617759783,55.993536302673455,-1.153803833026604,-1.3564391217560186,-0.40354361379305104,0.361634489395108,22.310091358635788,0.6499996185302699,0.06423874809218688,1.2669998168945327,0.2043496100063109,2.3296500237827544,0.7356747134504218,1.7983249203386436,-1.988032768615728,90.27025578055391,25.01110958459836,0.531325103444111,5,-0.8199996948242188,-1.0149993896484375,0.0,1.0350008010864258,-3.4099998474121094,0,-0.07279689660002309,-1.1578878682929465,30.940000534057614,1.8147980700626116,30.96999931335449,-1.0350885411786623,30.57999992370605,-0.07279689660002309
9788,2005-05-24,30.8700008392334,31.290000915527344,30.65999984741211,31.190000534057614,5179200.0,-0.014367779692704974,1.4230788981403366,-0.6808514092080409,58.937219656566626,56.98656070895864,-0.651618657073314,-0.8832023345507025,-0.01996415027812759,0.7957628087816992,21.789885213007885,0.6599998474121094,0.18855472499883774,0.773500919342041,-0.3495267042714758,1.8965285429555578,0.2119871075352826,1.3350147311487994,-1.364591267121586,55.6338643015546,-6.385585691298772,0.5615138118067591,5,-0.37000083923339844,-0.5650005340576172,0.05999946594238281,1.0950002670288086,-3.1200008392333984,1,-0.0599287441261912,-1.7659598644563301,31.31999969482422,-1.1578878682929465,30.940000534057614,1.8147980700626116,30.96999931335449,-0.0599287441261912
9789,2005-05-25,30.88999938964844,31.0,30.770000457763672,30.8700008392334,3762400.0,0.0006478312235620454,-1.090911455398247,-0.06249552964739038,61.9647231725604,58.689904059342005,-0.5683470080492548,-0.891410096051132,-0.09043307301868708,0.7649583746577839,21.06832946760115,0.22999954223632812,0.22495484625693507,0.7569994926452672,-0.4208327407190424,1.9348317260095769,0.16808337596311063,1.3459156093274238,-1.2250225833055737,28.235254518731693,-31.306808858406427,0.5889161166821552,5,-0.38999938964844105,-0.5849990844726598,0.0400009155273402,1.075001716613766,-2.9499988555908274,2,-0.07510520364729045,1.4230788981403366,30.8700008392334,-1.7659598644563301,31.31999969482422,-1.1578878682929465,30.940000534057614,-0.07510520364729045
9790,2005-05-26,31.479999542236328,31.489999771118164,30.959999084472656,31.0,5047200.0,0.01910003769004942,1.1200027465820312,24.00171673819316,76.25001728535523,62.466524223005415,-0.9966512567321928,-1.406229601847759,-0.7215421433587466,0.17130559949373492,20.3561518373314,0.600000381469723,0.26828993313755234,1.2534996986389153,-0.04066995162699527,2.547669348904826,0.6064148735059582,1.9005845237718724,-1.6682208804008916,97.61899355588758,32.0015243928689,0.6470848251329561,5,-0.9299993515014648,-1.1749992370605469,-0.5499992370605469,0.4850015640258789,-3.5100002288818395,3,-0.10165180756427328,-1.090911455398247,30.88999938964844,1.4230788981403366,30.8700008392334,-1.7659598644563301,31.31999969482422,-0.10165180756427328
9791,2005-05-27,31.26000022888184,31.399999618530273,31.170000076293945,31.399999618530273,2932100.0,-0.006988542457229685,2.285722070844687,-0.2916656732549656,66.37932168460753,64.45228739613287,-0.5858664176733619,-1.0884564005969004,-0.5292920021009415,0.3821844300742363,19.044726587349466,0.3099994659423828,0.3422881089543779,0.9360003471374547,-0.3612584309909188,2.2332591252658283,0.28737095807326796,1.5846297362016415,-1.3131638599932387,71.42860386646788,7.608399994031032,0.6486293890641874,5,-0.6850004196167028,-0.9549999237060582,-0.4774999618530309,0.7050008773803675,-3.55999946594239,4,-0.09916827763185898,1.1200027465820312,31.479999542236328,-1.090911455398247,30.88999938964844,1.4230788981403366,30.8700008392334,-0.09916827763185898
9792,2005-05-31,30.940000534057614,31.15999984741211,30.93000030517578,31.15999984741211,5551600.0,-0.010236714410787884,1.090911455398247,1.5714305177112369,61.11112793078625,65.95408699127383,-0.11140887839189517,-0.6962544881867707,-0.24455583600948216,0.6951020842030253,17.48068364412027,0.32999992370605824,0.440552211998547,0.547500610351559,-0.726595726549526,1.8215969472526439,-0.08954755809898529,1.1845487788021032,-0.8689110746800992,33.73502558834774,-27.263245700680976,0.6370481684505429,5,-0.1500005722045863,-0.6350002288818324,-0.19750022888183238,1.0250005722045934,-2.9400005340576136,1,-0.08726569865334644,2.285722070844687,31.26000022888184,1.1200027465820312,31.479999542236328,-1.090911455398247,30.88999938964844,-0.08726569865334644
9793,2005-06-01,31.020000457763672,31.149999618530273,30.690000534057614,30.84000015258789,4223500.0,0.002585647133974689,1.090911455398263,-0.818185758997065,66.20501015228685,66.41078341546316,-0.029952678019711243,-0.7169258052404928,-0.35252441941168655,0.6044215995437483,16.53552749295851,0.4599990844726598,0.5839341869394126,0.5665004730224616,-0.7049724993284094,1.8379734453733327,-0.0692360131529739,1.2022369591978972,-0.8345981551363586,41.250029802351065,-20.20237322730584,0.6357364861754348,6,0.054999351501464844,-0.7150001525878906,-0.36999988555908203,0.9450006484985352,-2.3700008392333984,2,-0.10025791632679337,1.090911455398247,30.940000534057614,2.285722070844687,31.26000022888184,1.1200027465820312,31.479999542236328,-0.10025791632679337
9794,2005-06-02,31.1200008392334,31.209999084472656,30.79999923706055,30.88999938964844,3165300.0,0.003223738877950133,1.0000093041864013,1.2777836646462737,68.40661787900468,66.20664214901056,-0.05062194906669859,-0.7788889374450534,-0.47249339348777397,0.49756684036459475,16.100510490298888,0.4099998474121058,0.6934830591238637,0.617000770568847,-0.6783042865303734,1.9123058276680673,-0.03065175798076325,1.2646532991184571,-0.8294307208162692,53.750089407052634,-9.602672479570806,0.647652528549611,6,-0.04000091552734375,-0.8150005340576172,-0.6225004196166992,0.8450002670288086,-2.15000152587891,3,-0.10829051247918975,1.090911455398263,31.020000457763672,1.090911455398247,30.940000534057614,2.285722070844687,31.26000022888184,-0.10829051247918975
9795,2005-06-03,30.51000022888184,31.07999992370605,30.46999931335449,31.040000915527344,3814500.0,-0.019601561500683595,1.0000062536153946,-2.3043362883229737,60.436912980356176,65.3996029910135,0.5445288147680998,-0.1306967569649906,0.11003865474773633,1.1002898041460476,15.452881527562862,0.6500015258789098,0.7965827108010437,-0.021499824523921518,-1.2894411896523614,1.2464415406045184,-0.6554705070881397,0.6124708580402967,-0.12267571993807991,4.301172301205863,-62.076578357687495,0.6339706825642191,6,0.4749994277954066,-0.20499992370605824,-0.17499971389770863,1.4550008773803675,-1.3500003814697301,4,-0.08423466652063061,1.0000093041864013,31.1200008392334,1.090911455398263,31.020000457763672,1.090911455398247,30.940000534057614,-0.08423466652063061
9796,2005-06-06,30.40999984741211,30.45000076293945,30.20000076293945,30.40999984741211,4064100.0,-0.003277626375599474,5.2498569521272005,-0.0,56.64161934541065,64.0369522318816,0.6274225400886806,0.05315022602751185,0.17665121599754485,1.2014584274994746,14.410914020181373,0.3099994659423899,0.7852351260247303,-0.1730002403259263,-1.322116204814435,0.9761157241625824,-0.7475582225701807,0.40155774191832805,1.0900001525878906,20.792023114837967,-46.13239832013952,0.5745579822442546,6,0.4350004196166992,-0.10499954223632812,-0.08499956130981445,1.5550012588500977,-0.8199996948242188,0,-0.08023678218680641,1.0000062536153946,30.51000022888184,1.0000093041864013,31.1200008392334,1.090911455398263,31.020000457763672,-0.08023678218680641
9797,2005-06-07,29.56999969482422,30.489999771118164,29.31999969482422,30.35000038146973,11748800.0,-0.027622497757407105,1.2075484259867386,-100.0,45.78059114176647,62.575104619126016,1.333289328037118,0.8957590086924156,0.9744261601358204,2.0339220102459947,13.985164661994332,1.1700000762939453,0.6785282650888576,-0.9855003356933594,-2.205413797096625,0.23441312570990647,-1.5954570663949923,-0.37554360499172645,1.9040003204345695,13.227517499172473,-50.825929568690675,0.609956730701633,6,0.8350000381469727,0.7400007247924805,0.6250004768371582,2.2650012969970703,0.030000686645511365,1,-0.0632397345682788,5.2498569521272005,30.40999984741211,1.0000062536153946,30.51000022888184,1.0000093041864013,31.1200008392334,-0.0632397345682788
9798,2005-06-08,29.229999542236328,29.65999984741211,29.18000030517578,29.56999969482422,11257000.0,-0.011498145285655959,-1.181822910796494,0.4358972477961564,34.899309385487584,59.567836420562365,1.5826201256385772,1.2303180319667888,1.2838210276076722,2.371517225053328,13.955633853498425,0.4799995422363281,0.5759403783421746,-1.2820004463195787,-2.6260339354366486,0.06203304279749133,-1.9540171908781119,-0.6099837017610454,2.157840460205076,2.4630180850584042,-55.52335659161346,0.6720167445585348,6,1.1050004959106445,1.1100006103515625,0.9650006294250488,2.605001449584961,1.760000228881836,2,-0.042080039736539177,1.2075484259867386,29.56999969482422,5.2498569521272005,30.40999984741211,1.0000062536153946,30.51000022888184,-0.042080039736539177
9799,2005-06-09,28.979999542236328,29.270000457763672,28.75,29.229999542236328,8293800.0,-0.00855285678806661,2.1515004392657326,0.735293787656094,27.020767212955988,54.09791974585135,1.7133739573486473,1.4880931679120195,1.4793698427323108,2.6109279303838626,13.959256282729731,0.5200004577636719,0.4183295030955705,-1.4885004043579109,-2.9718437410631147,-0.00515706765270707,-2.2301720727105128,-0.746828736005309,2.2753700783691393,9.87122531190883,-41.50822653870255,0.7416716683526013,6,1.0950002670288086,1.1450004577636719,1.2150006294250488,2.855001449584961,1.9200000762939453,3,-0.011387161108305177,-1.181822910796494,29.229999542236328,1.2075484259867386,29.56999969482422,5.2498569521272005,30.40999984741211,-0.011387161108305177
9800,2005-06-10,29.53000068664551,29.540000915527344,28.979999542236328,29.10000038146973,7988200.0,0.01897864572453134,1.4888907726868532,-1.720001220703125,35.46391452558535,50.66287450595999,0.9584698743081184,0.9680339406631155,0.8966272564619509,2.048797728769827,13.76982416064148,0.5600013732910156,0.34533354146967454,-0.9259992599487283,-2.4377138695421223,0.5857153496446657,-1.681856564745427,-0.17014195515202957,1.5249393643115177,44.82763156596653,-1.9599569511525772,0.7558573047966975,6,0.44999885559081676,0.5949993133544886,0.6649994850158656,2.3050003051757777,1.3199996948242188,4,-0.018963811726028013,2.1515004392657326,28.979999542236328,-1.181822910796494,29.229999542236328,1.2075484259867386,29.56999969482422,-0.018963811726028013
9801,2005-06-13,29.11000061035156,29.45000076293945,28.90999984741211,29.09000015258789,8162400.0,-0.014222826499421304,-1.8421020930582557,0.04651265946309566,27.402869526415856,46.91751246102995,1.1638067778542407,1.4182171007857214,1.282843684986183,2.4537839810366755,13.200120682531818,0.620000839233402,0.23931270019332018,-1.3189993858337452,-2.908609253691811,0.27061048202432403,-2.113804319762778,-0.5241944519047124,1.760544236528908,20.689692971638397,-19.746763702832357,0.7948049339290342,6,0.8699989318847692,1.014999389648441,1.0399994850158727,2.72500038146973,1.7899990081787145,0,0.0017175965651738956,1.4888907726868532,29.53000068664551,2.1515004392657326,28.979999542236328,-1.181822910796494,29.229999542236328,0.0017175965651738956
9802,2005-06-14,29.29999923706055,29.559999465942386,29.149999618530273,29.149999618530273,4898000.0,0.006526919365347883,-4.466678534643944,7.499809269503703,33.04533599620686,43.23310422146551,0.8009364017160294,1.2464442527473345,1.0608950521070035,2.2524383562401304,12.913941915450067,0.4499988555908274,0.007965677311812414,-1.1000007629394482,-2.75173054702066,0.5517290211417674,-1.9258656549800541,-0.27413587089884217,1.4009020220694808,60.43948673449322,21.019684262184164,0.825864892040607,6,0.6800003051757777,0.8250007629394496,0.8325009346008265,2.5350017547607386,1.480001449584961,1,0.009897642425892306,-1.8421020930582557,29.11000061035156,1.4888907726868532,29.53000068664551,2.1515004392657326,28.979999542236328,0.009897642425892306
9803,2005-06-15,28.95000076293945,29.3799991607666,28.79999923706055,29.29999923706055,6803600.0,-0.011945340724732856,1.2745169904183327,-2.3333290947700287,30.443558620986735,39.01498652613018,0.9235472259363746,1.5980413307547572,1.3671254467889078,2.5921328531817913,12.90912616411738,0.5799999237060511,-0.17430252658119727,-1.3989993095398,-3.165624455077424,0.3676258359978206,-2.282311882308612,-0.5156867367709879,1.5948283954601798,24.691468494582345,-15.476249095984912,0.8833125727688109,6,0.9649991989135778,1.1749992370605504,1.1824994087219274,2.8850002288818395,1.989999771118164,2,0.02245249054923626,-4.466678534643944,29.29999923706055,-1.8421020930582557,29.11000061035156,1.4888907726868532,29.53000068664551,0.02245249054923626
9804,2005-06-16,29.1299991607666,29.190000534057614,28.93000030517578,29.01000022888184,4905600.0,0.0062175610736969755,1.1666534212827175,-0.3428555858310456,24.175804828236025,34.985974509227944,0.48230044805108463,1.374303971295518,1.135521523603309,2.3949486528466863,14.162143799730952,0.2600002288818324,-0.3256597062487252,-1.1465008735656745,-2.9905272521805557,0.6975255050492102,-2.068514062873117,-0.22448768425823218,1.2712436649610588,43.42102951621074,10.085920455821338,0.9220131893074419,6,0.49000072479248047,0.9950008392333984,0.9825010299682617,2.7050018310546875,1.4900016784667969,3,0.06385172207133749,1.2745169904183327,28.95000076293945,-4.466678534643944,29.29999923706055,-1.8421020930582557,29.11000061035156,0.06385172207133749
9805,2005-06-17,29.0,29.399999618530273,28.979999542236328,29.399999618530273,7370600.0,-0.004462724494056602,1.1000023841880648,-3.3333598245224625,24.663658527928106,31.432867751729887,0.4197186745221231,1.4220581168877544,1.2119853364433837,2.5036381567395587,15.125875984755211,0.4200000762939453,-0.5227652945685293,-1.1780000686645522,-3.0757285904724796,0.7197284531433716,-2.126864329568516,-0.2291358077605885,1.2691433996694492,26.315881935154717,-2.1097493875742614,0.9488642609039625,6,0.619999885559082,1.125,1.1125001907348633,2.835000991821289,1.360000610351559,4,0.06551722822518191,1.1666534212827175,29.1299991607666,1.2745169904183327,28.95000076293945,-4.466678534643944,29.29999923706055,0.06551722822518191
9806,2005-06-20,29.059999465942386,29.15999984741211,28.79999923706055,28.85000038146973,3777600.0,0.00206894710146166,-1.3225742939764737,-0.5249982118589515,27.6190186411678,29.414915251663366,0.1654857267448655,1.2795977685121116,1.1086824502117274,2.421663242791343,16.0435657982668,0.36000061035155895,-0.7559002902154397,-1.0240005493164013,-2.9488565119067225,0.9008554132739164,-1.9864285306115619,-0.06157256802124067,1.0876124617535083,34.21054612896183,6.189805396258336,0.9624279812951589,6,0.14500045776366832,1.0650005340576136,1.055000782012936,2.7750015258789027,1.0200004577636648,0,0.06159672912675651,1.1000023841880648,29.0,1.1666534212827175,29.1299991607666,1.2745169904183327,28.95000076293945,0.06159672912675651
9807,2005-06-21,29.040000915527344,29.18000030517578,28.84000015258789,28.959999084472656,5860600.0,-0.0006881813758626842,-1.125002980235081,0.3809627611262489,26.0869364907514,28.43576270780379,0.11443142375954096,1.1805540981341913,1.0952132708077542,2.4172712395833074,16.418165015333937,0.3400001525878906,-0.9322881265251226,-0.9299991607666023,-2.8163157583543814,0.9563174368211769,-1.8731574595604918,0.013159138027287298,0.9958020579528792,40.000254312989,13.08894123373613,0.943158298793889,6,0.11499881744384766,1.0849990844726562,1.1374993324279785,2.7950000762939453,1.2399997711181676,1,0.06404954009517305,-1.3225742939764737,29.059999465942386,1.1000023841880648,29.0,1.1666534212827175,29.1299991607666,0.06404954009517305
9808,2005-06-22,29.020000457763672,29.290000915527344,28.959999084472656,29.26000022888184,4283800.0,-0.000688720975658752,1.2000038146827137,-2.999928476063367,24.137898635116997,28.11544397693279,0.11344032988878183,1.1118562974610668,1.077599755189354,2.414433265111967,17.101914858229815,0.3300018310546875,-1.096460251415202,-0.8574995994567871,-2.7394234072123034,1.0244242082987292,-1.7984615033345435,0.08346230442096925,0.9129382778381334,36.66684680503375,12.607226556987385,0.9409619038777581,6,0.15999889373779652,1.1049995422363281,1.1574997901916504,2.815000534057617,2.1499996185302734,2,0.060647836013765,-1.125002980235081,29.040000915527344,-1.3225742939764737,29.059999465942386,1.1000023841880648,29.0,0.060647836013765
9809,2005-06-23,28.56999969482422,29.10000038146973,28.559999465942386,28.95000076293945,6860300.0,-0.015506573254345568,-1.6999942779759774,1.583339293803457,25.128171520711348,26.967028087502346,0.5578280547644283,1.4536670613245022,1.4736658530026219,2.8325198248018637,18.024286912560857,0.5400009155273438,-1.1619352182300382,-1.1915003776550286,-3.096510898788324,0.7135101434782669,-2.1440056382216746,-0.2389951170883826,1.2683039419294424,1.1905032220557943,-24.320484223135942,0.9525052605666471,6,0.4899997711181676,1.4600000381469727,1.6075005531311035,3.2650012969970703,2.6100006103515625,3,0.08295417796811333,1.2000038146827137,29.020000457763672,-1.125002980235081,29.040000915527344,-1.3225742939764737,29.059999465942386,0.08295417796811333
9810,2005-06-24,28.28000068664551,28.68000030517578,28.21999931335449,28.56999969482422,7044000.0,-0.010150472918319386,-1.2438976735098106,0.7631531395874093,23.960854997003977,26.584582028678806,0.7284746863104488,1.5722481549398388,1.7200777804761564,3.095140828890944,18.38066649212925,0.4600009918212926,-1.154877810036517,-1.321499443054197,-3.1549695223597567,0.5119706362513625,-2.2382344827069787,-0.4047644034014155,1.4304725330270216,5.607596583890882,-19.65346153056104,0.9167350396527806,6,0.6099987030029261,1.5799989700317347,1.9824995994567836,3.5550003051757777,3.1999988555908168,4,0.08274399207114902,-1.6999942779759774,28.56999969482422,1.2000038146827137,29.020000457763672,-1.125002980235081,29.040000915527344,0.08274399207114902
9811,2005-06-27,28.15999984741211,28.459999084472656,28.1299991607666,28.20000076293945,3512800.0,-0.00424331104383846,-5.599847415601754,0.13793466322026265,29.080090647299826,26.14399921213358,0.7817563956180464,1.526353806879925,1.8090279232651838,3.190141004717205,18.794929284171356,0.3299999237060547,-1.093263446354559,-1.286500263214112,-3.052522251049375,0.4795217246211507,-2.169511257131745,-0.4034892692964789,1.3716165035022598,2.5862621778271055,-23.19740652315903,0.8830109939176316,6,0.6049995422363281,1.6549997329711914,2.085000514984131,3.395000457763672,3.460000991821289,0,0.07812502751634876,-1.2438976735098106,28.28000068664551,-1.6999942779759774,28.56999969482422,1.2000038146827137,29.020000457763672,0.07812502751634876
9812,2005-06-28,28.239999771118164,28.479999542236328,28.1200008392334,28.15999984741211,5123800.0,0.002840906397000742,-3.50004172378852,-1.9999523173757259,34.083578805212966,26.548445899269826,0.5985243189882574,1.3003761731956516,1.7047142584477015,3.0807213138370706,19.73424906719588,0.3599987030029297,-1.1095167721211467,-1.071500301361084,-2.768250088494863,0.6252494857726951,-1.9198751949279753,-0.22312540779419265,1.0953901731755167,10.256318295710749,-17.713979487285243,0.8483748935668901,6,0.5200004577636719,1.5700006484985352,1.9825000762939453,2.8500003814697266,2.9600009918212855,1,0.06515581329677289,-5.599847415601754,28.15999984741211,-1.2438976735098106,28.28000068664551,-1.6999942779759774,28.56999969482422,0.06515581329677289
9813,2005-06-29,27.90999984741211,28.440000534057614,27.8799991607666,28.29999923706055,6386100.0,-0.011685549801014994,-1.4888907726867981,-4.8749970197649635,33.228817633257705,27.554336210938903,0.8554451846363271,1.460307052698255,2.0034854851970962,3.3709406425764143,21.322449327447675,0.5600013732910121,-1.0567567775054982,-1.2460001945495591,-2.851037224139418,0.3590368350402997,-2.0485187093444885,-0.4434816797546297,1.230927840071928,2.4590702153738326,-26.652222811747418,0.8025185147949303,6,0.7299995422363281,1.7749996185302734,2.4925003051757812,3.1800003051757812,3.389999389648441,2,0.0849158313217675,-3.50004172378852,28.239999771118164,-5.599847415601754,28.15999984741211,-1.2438976735098106,28.28000068664551,0.0849158313217675
9814,2005-06-30,27.75,28.20000076293945,27.739999771118164,28.04999923706055,8062100.0,-0.0057327068537029735,-1.8750089407052206,0.7692300168238215,18.214199834741777,26.837729689473754,0.8930163348287152,1.4281097938862999,2.137490649050207,3.4864725566441948,22.950443341292267,0.4600009918212855,-1.0657449591591295,-1.2375000000000007,-2.673017516707347,0.19801751670734546,-1.955258758353672,-0.5197412416463294,1.1639605526748973,1.0638535319409697,-24.98294026362843,0.7177587583536726,6,0.7650003433227539,1.864999771118164,2.6525001525878906,3.3400001525878906,4.389999389648445,3,0.12324324599257452,-1.4888907726867981,27.90999984741211,-3.50004172378852,28.239999771118164,-5.599847415601754,28.15999984741211,0.12324324599257452
9815,2005-07-01,27.940000534057614,28.1299991607666,27.71999931335449,27.809999465942386,4486700.0,0.006846866092166337,-1.6451485879529555,-0.43333799575293075,27.23729921768856,26.79531642019828,0.5999316430021189,1.091669785868131,1.926068717994081,3.258405669122407,25.33189325295314,0.4099998474121129,-1.0252009020315924,-0.9189994812011761,-2.2358840288569333,0.397885066454581,-1.5774417550290565,-0.2605572073732958,0.739167862305937,28.947520322040525,2.1312557750343757,0.6584422738278789,7,0.5649995803833043,1.6649990081787145,2.462499618530277,3.149999618530277,4.499998092651371,4,0.11596276697163099,-1.8750089407052206,27.75,-1.4888907726867981,27.90999984741211,-3.50004172378852,28.239999771118164,0.11596276697163099
9816,2005-07-05,27.96999931335449,28.09000015258789,27.709999084472656,27.81999969482422,4017200.0,0.001073685709501282,-1.0540551686453217,1.153833739252948,22.406573325070795,26.386387179567105,0.4459530854484477,0.9164884660517494,1.8677855334174112,3.1973137193129055,27.378287310359113,0.3800010681152344,-0.9745975142180932,-0.7670006752014196,-1.920888380186092,0.38688702978325296,-1.343944527693754,-0.19005682270908508,0.517335266407251,33.76624341717359,10.740302241247157,0.5769438524923363,7,0.5300006866455114,1.5850000381469762,2.4575009346008336,3.120000839233402,4.730001449584957,1,0.12549160940472248,-1.6451485879529555,27.940000534057614,-1.8750089407052206,27.75,-1.4888907726867981,27.90999984741211,0.12549160940472248
9817,2005-07-06,27.70000076293945,27.989999771118164,27.61000061035156,27.96999931335449,4709800.0,-0.009653148267548484,1.4516117123712975,-1.7999949137240867,23.17589891190819,26.279498321432794,0.5653342030247899,1.0953683517397508,2.098686726647365,3.4322576908744047,28.258778020314107,0.3799991607666051,-0.9296625932558236,-0.9434992790222196,-2.116085628904493,0.22908707086005364,-1.5297924539633563,-0.357206104081083,0.6318667177644741,10.843392874788297,-11.477324683951036,0.5862931749411359,7,0.654999732971195,1.7099990844726598,2.7399992942810094,3.0949993133544957,6.989997863769535,2,0.14151624434388532,-1.0540551686453217,27.96999931335449,-1.6451485879529555,27.940000534057614,-1.8750089407052206,27.75,0.14151624434388532
9818,2005-07-07,28.0,28.059999465942386,27.36000061035156,27.540000915527344,6099500.0,0.010830297068508576,1.4137974125740693,-1.7037094597935813,26.938745958553696,26.480673258970832,0.11782241347761513,0.7362434799968653,1.7712966869810813,3.096197378208302,29.118126533352562,0.6999988555908274,-0.9096634959763072,-0.5820000648498542,-1.754089494629504,0.5900893649297956,-1.1680447797396774,0.0040446500399689,0.18749410663345145,76.19038968942054,54.20316349596487,0.5860447148898245,7,0.020000457763671875,1.2849998474121094,2.5475001335144043,2.7150001525878906,5.25,3,0.11428574153355187,1.4516117123712975,27.70000076293945,-1.0540551686453217,27.96999931335449,-1.6451485879529555,27.940000534057614,0.11428574153355187
9819,2005-07-08,28.649999618530273,28.8700008392334,27.78000068664551,28.0,9319200.0,0.023214272090366972,-1.0000034997279026,1.4130454613305028,44.10772875534719,28.719214787675632,-0.5807029416565399,0.06350965451873236,1.0957365167317192,2.407802117697063,28.742049411438586,1.090000152587887,-0.8700919170126227,0.08449954986572195,-1.0732019030571855,1.2422010027886294,-0.4943511765957318,0.6633502763271757,-1.2899990081787145,85.43038494331641,61.347314590444995,0.5788507264614541,7,-0.534998893737793,0.6350002288818359,2.0400004386901855,1.8800010681152308,4.949998855590813,4,0.0924956249149933,1.4137974125740693,28.0,1.4516117123712975,27.70000076293945,-1.0540551686453217,27.96999931335449,0.0924956249149933
9820,2005-07-11,28.96999931335449,29.059999465942386,28.75,28.8799991607666,5937800.0,0.011169273964570792,1.2962884471382414,0.13846185447214282,48.60680694063226,30.888849931379237,-0.8856711127357606,-0.31683957565954657,0.7710985234038823,2.042095843750257,28.751369794841285,0.4099998474121129,-0.8161190570544932,0.4324993133544872,-0.6517392724440754,1.5167378991530498,-0.10961997954479585,0.9746186062537703,-1.6099987030029297,94.70586981327006,68.93358287101145,0.5421192928992818,7,-0.759999275207516,0.2500009536743164,1.7225008010864293,1.5400009155273473,4.199998855590817,0,0.10942354682185518,-1.0000034997279026,28.649999618530273,1.4137974125740693,28.0,1.4516117123712975,27.70000076293945,0.10942354682185518
9821,2005-07-12,29.15999984741211,29.25,29.0,29.21999931335449,5273900.0,0.006558527392509728,3.1666375268219027,-0.6666596024244348,51.7646913627342,32.85341799332604,-1.0268929981774448,-0.530079694085984,0.5882432952043146,1.8159711774000513,28.530858296545524,0.28000068664551137,-0.7331584760491268,0.619999885559082,-0.4700119291454641,1.7100117002636281,0.07499397820680898,1.165005792911355,-1.7319992828369166,95.23808562686195,68.32163488689395,0.5450059073522722,7,-0.8549995422363281,-0.2349996566772461,1.4850001335144043,1.3500003814697266,4.709999084472663,1,0.1124828119499448,1.2962884471382414,28.96999931335449,-1.0000034997279026,28.649999618530273,1.4137974125740693,28.0,0.1124828119499448
9822,2005-07-13,29.59000015258789,29.6200008392334,29.15999984741211,29.170000076293945,6471900.0,0.014746238251916344,-1.0909110613081794,-7.000063578854088,57.48031574900278,35.54802889507549,-1.391598699383831,-0.9878894993188112,0.16215039086519667,1.3569302085249504,28.272073056590376,0.46000099182128906,-0.600954238605361,1.0355001449584975,-0.10368643627581875,2.174686726192814,0.4659068543413376,1.6050934355756574,-2.052679621887208,98.67253612357592,69.97432623144682,0.5695932906171589,7,-1.0999994277954102,-0.6649999618530273,0.9850001335144043,0.9200000762939453,3.799999237060554,2,0.1051030954482628,3.1666375268219027,29.15999984741211,1.2962884471382414,28.96999931335449,-1.0000034997279026,28.649999618530273,0.1051030954482628
9823,2005-07-14,29.60000038146973,29.940000534057614,29.540000915527344,29.61000061035156,9087000.0,0.0003379597441794946,-5.153880012324431,-0.023810064441107327,65.28192279023283,40.77777589013005,-1.2702413572988505,-0.9978572329661795,0.14883962139866824,1.3170139396660367,27.744185623346638,0.3999996185302699,-0.49607926697528626,1.0130003929138205,-0.20785513340245032,2.2338559192300913,0.4025726297556851,1.623428156071956,-1.8960654260864303,84.25925108303882,49.930068202062145,0.6104277631581349,7,-0.9499998092651438,-0.9499998092651438,0.7574996948242152,0.9099998474121058,3.7800006866455043,3,0.17195939796087667,-1.0909110613081794,29.59000015258789,3.1666375268219027,29.15999984741211,1.2962884471382414,28.96999931335449,0.17195939796087667
9824,2005-07-15,30.989999771118164,31.06999969482422,29.60000038146973,29.920000076293945,14489100.0,0.046959438234284834,1.3902436755086982,-106.99752050360453,80.3132064554614,46.67509891654926,-2.405252326881655,-2.362491474536178,-1.239025162162136,-0.0890548912957776,27.738744062482894,1.4699993133544886,-0.3798755312457196,2.3099997520446784,0.6951737867046184,3.9248257173847385,1.5025867693746484,3.1174127347147085,-3.0624582578674335,96.5517269728729,56.16918657404061,0.8074129826700306,7,-1.7749996185302734,-1.7749996185302734,-0.6524996757507324,-0.4799995422363281,2.3000011444091797,4,0.07292675848897856,-5.153880012324431,29.60000038146973,-1.0909110613081794,29.59000015258789,3.1666375268219027,29.15999984741211,0.07292675848897856
9825,2005-07-18,30.899999618530273,30.96999931335449,30.59000015258789,30.81999969482422,5227500.0,-0.002904167578335004,2.454548607197742,0.07476630516160773,80.85587607723393,53.16946588901183,-2.0687745008064837,-2.2375711733730306,-1.1417670414327645,-0.023634535424491787,28.1994449715526,0.39999961853027344,-0.2222675327423289,2.124999618530275,0.231415043771932,4.018584193288618,1.1782073311511034,3.0717919059094463,-2.595363123490724,91.78743471706736,44.697933304898285,0.9467922873791711,7,-1.6849994659423828,-1.6849994659423828,-0.7999997138977051,-0.5699996948242188,2.1400012969970703,0,0.08737860481951798,1.3902436755086982,30.989999771118164,-5.153880012324431,29.60000038146973,-1.0909110613081794,29.59000015258789,0.08737860481951798
9826,2005-07-19,30.85000038146973,30.959999084472656,30.739999771118164,30.88999938964844,4759700.0,-0.00161809830672488,1.4444585730786905,-0.49998807905967624,79.59187027595604,59.4379071516838,-1.751470798617646,-2.1571941771874954,-1.066887908065901,-0.0021085246790093493,28.435301621040722,0.2199993133544922,0.008648916036769094,1.985500335693363,-0.12193481268791118,4.092935484074637,0.9317827615027241,3.0392179098840018,-2.213520302456022,88.48171042251289,35.21565428500602,1.0537175741906375,7,-1.6350002288818395,-1.6350002288818395,-0.797500610351566,-0.5200004577636754,2.129999160766598,1,0.07520252054418441,2.454548607197742,30.899999618530273,1.3902436755086982,30.989999771118164,-5.153880012324431,29.60000038146973,0.07520252054418441
9827,2005-07-20,30.899999618530273,30.989999771118164,30.59000015258789,30.68000030517578,4812400.0,0.0016207207922944722,1.0,-5.500119212245482,86.1985852352577,66.02233373798425,-1.4525674649059646,-2.172065160237331,-1.1147693994754029,-0.08584843815275178,28.61832921820345,0.39999961853027344,0.20917961850559408,1.9424996376037598,-0.3532892759299493,4.238288551137469,0.7946051808369035,3.090394094370616,-1.9714971856193024,88.88887503739902,27.990017058593565,1.1478944567668552,7,-1.4749994277954102,-1.6849994659423828,-0.8474998474121094,-0.5699996948242188,2.3999996185302805,2,0.0961164838194184,1.4444585730786905,30.85000038146973,2.454548607197742,30.899999618530273,1.3902436755086982,30.989999771118164,0.0961164838194184
9828,2005-07-21,30.78000068664551,31.25,30.270000457763672,30.5,5540800.0,-0.0038834606267373895,-1.648648230675846,1.272734366194757,87.04162362690545,70.79276650149072,-1.0021408166455608,-2.0168560783676277,-0.9933586835052637,-0.0022272640451426184,28.84300938055481,0.9799995422363281,0.43498075112338697,1.7345006942749066,-0.701989208329973,4.170990596879786,0.5162557429724686,2.9527456455773446,-1.59451858230495,71.51518654451941,2.921709584671035,1.218244951302439,7,-0.7800006866455114,-1.4750003814697301,-0.7275009155273473,-0.4500007629394567,2.6999988555908168,3,0.08479527760814287,1.0,30.899999618530273,1.4444585730786905,30.85000038146973,2.454548607197742,30.899999618530273,0.08479527760814287
9829,2005-07-22,30.940000534057614,30.96999931335449,30.51000022888184,30.54999923706055,5200800.0,0.005198175563443819,1.0444455747279908,1.3928583592754387,86.94586973822317,75.05266236788971,-0.8975277667571966,-2.0977503862872133,-1.1419989464217046,-0.20203557928954652,28.50200609835397,0.45999908447264914,0.7038634595510906,1.7760004997253382,-0.7901959909544232,4.3421969904051,0.49290225438545576,3.0590987450652207,-1.4654859243247316,68.3673866586736,-5.024535341236984,1.283098245339881,7,-0.8150005340576136,-1.6350002288818324,-0.9200005531311,-0.610000610351559,2.2299976348876918,4,0.07886233005625698,-1.648648230675846,30.78000068664551,1.0,30.899999618530273,1.4444585730786905,30.85000038146973,0.07886233005625698
9830,2005-07-25,30.6200008392334,30.79999923706055,30.489999771118164,30.63999938964844,4333900.0,-0.010342588535897757,-1.214276469506364,-0.051278163865165836,80.4598250498763,78.24101055534994,-0.3563339107476615,-1.6795675151595937,-0.8118672368507234,0.07668912782399318,27.690766876497385,0.4500007629394496,0.9607289276786979,1.33900079727173,-1.2705034709612093,3.948505065504669,0.03424866315526032,2.6437529313881996,-0.8969182748631184,35.714341322143554,-40.92648420385518,1.3047521341164692,7,-0.41500091552734375,-1.3150005340576172,-0.7475008964538574,-0.29000091552734375,1.7800006866455078,0,0.08719790996455079,1.0444455747279908,30.940000534057614,-1.648648230675846,30.78000068664551,1.0,30.899999618530273,0.08719790996455079
9831,2005-07-26,30.36000061035156,30.770000457763672,30.29999923706055,30.6299991607666,5244400.0,-0.008491189476020566,-1.4102546546488057,13.500906056268642,80.6451853909278,80.81488496000827,0.10257410179559301,-1.3136494782290242,-0.5403563542256258,0.291407702132112,26.585090802229814,0.47000122070312145,1.1353454980027493,0.9690005302429157,-1.6269795654032357,3.564980625889067,-0.32898951758015826,2.2669905780659896,-0.4231496049931174,9.183693329336618,-72.64966860018943,1.2979900478230753,7,0.03499984741211293,-1.0550003051757777,-0.48750066757201793,-0.03000068664550426,2.090000152587887,1,0.08827405307304281,-1.214276469506364,30.6200008392334,1.0444455747279908,30.940000534057614,-1.648648230675846,30.78000068664551,0.08827405307304281
9832,2005-07-27,30.07999992370605,30.43000030517578,29.96999931335449,30.35000038146973,6752800.0,-0.009222683827945555,1.1395379783893282,1.0000070642921357,74.07408552078817,81.79179193006999,0.513377964826244,-0.9367609069062723,-0.25927602862953236,0.515256915954641,25.244130201015512,0.4600009918212926,1.2788406009134157,0.5969998359680133,-1.9573122731324624,3.1513119450684925,-0.6801562185822263,1.874155890518253,1.1700000762939489,8.593793073645946,-70.89842959113966,1.2771560545502394,7,0.34500026702881215,-0.7749996185302699,-0.4149999618530238,0.25000000000000355,1.4699993133544993,2,0.09640956203077611,-1.4102546546488057,30.36000061035156,-1.214276469506364,30.6200008392334,1.0444455747279908,30.940000534057614,0.09640956203077611
9833,2005-07-28,30.28000068664551,30.440000534057614,30.10000038146973,30.10000038146973,4683900.0,0.006648961550755894,-2.7777730682828863,-0.6666666666666491,71.05945113686892,80.76359689467083,0.4693346458783765,-1.00144814434994,-0.45875228428080916,0.2557058268488497,23.533088909361492,0.3600006103515625,1.4137487900144912,0.6785005569458029,-1.7869004103575996,3.143901524249209,-0.5541999267059019,1.9112010405975077,0.9443992996215798,31.000137329102273,-45.768818438472934,1.232700483651703,7,0.32999897003173473,-0.9750003814697301,-0.6400008201599157,0.04999923706054332,1.619998931884762,3,0.0997357490730495,1.1395379783893282,30.07999992370605,-1.4102546546488057,30.36000061035156,-1.214276469506364,30.6200008392334,0.0997357490730495
9834,2005-07-29,31.170000076293945,31.18000030517578,30.5,30.5,7402200.0,0.029392317353577724,-1.0298514260987892,3.7222163353537066,74.77479102927276,80.0879207782307,-0.4385665150590796,-1.7097525195910812,-1.3575396333176926,-0.6776171413476106,21.99295439118704,0.8999996185302699,1.5230356095894528,1.3974999427795396,-1.0006914148285304,3.7956913003876096,0.1984042639755046,2.5965956215835746,0.029311896514894187,99.1735354805963,23.654242752719824,1.1990956788040346,7,-0.5600004196166992,-1.864999771118164,-1.517500400543213,-0.8400001525878906,1.489999771118164,4,0.0741097035703644,-2.7777730682828863,30.28000068664551,1.1395379783893282,30.07999992370605,-1.4102546546488057,30.36000061035156,0.0741097035703644
9835,2005-08-01,31.18000030517578,31.32999992370605,30.25,30.25,5361800.0,0.0003208286447660136,-1.3225797189430344,1.3880599989182203,73.70893490207604,79.43426129224403,-0.4522284075942409,-1.5437218536912525,-1.3889655762923176,-0.7161538239922436,20.172678663712922,1.0799999237060511,1.6157877593216199,1.2455001831054702,-1.067706773616564,3.5587071398275043,0.0888967047444531,2.4021036614664872,-1.2100009918212926,88.97062123439086,15.286925945678107,1.1566034783610168,8,-0.5300006866455114,-1.8350000381469762,-1.6350007057189941,-0.9450006484985352,2.5200004577636648,0,0.06382289430058763,-1.0298514260987892,31.170000076293945,-2.7777730682828863,30.28000068664551,1.1395379783893282,30.07999992370605,0.06382289430058763
9836,2005-08-02,31.479999542236328,31.57999992370605,31.21999931335449,31.31999969482422,5378200.0,0.009621527714056777,1.0000000000000395,0.17204279022453384,72.88136375979776,77.95457001719292,-0.7302588193062434,-1.6519755204559985,-1.7063791636310057,-1.0467475338120948,18.37403349319421,0.3999996185302699,1.5119201385411571,1.3699994087219238,-0.8462183492912061,3.5862171667350538,0.26189052971535887,2.478108287728489,-1.482800216674807,93.78879853667343,22.304928120021543,1.1081088790065643,8,-0.7049999237060582,-2.009999275207523,-2.1050000190734863,-1.4149999618530273,1.8899993896484446,1,0.029224968139158314,-1.3225797189430344,31.18000030517578,-1.0298514260987892,31.170000076293945,-2.7777730682828863,30.28000068664551,0.029224968139158314
9837,2005-08-03,31.6200008392334,31.739999771118164,31.20000076293945,31.309999465942386,6199500.0,0.004447309372073827,-1.0377367996775355,1.937510430822761,73.70893490207602,76.47316015887854,-0.8463948441290015,-1.5633987990116083,-1.8747774127443577,-1.2142850626271446,16.428461189242693,0.5399990081787145,1.4129494252680637,1.3140007019042983,-0.6877819563714311,3.3157833601800313,0.3131093727664336,2.314892031042163,-1.5594894897460954,92.68298923510638,21.872649540057438,1.0008913291378663,8,-0.7650012969970703,-2.070000648498535,-2.3300013542175293,-1.8050012588500977,2.519998550415046,2,0.02624920625163929,1.0000000000000395,31.479999542236328,-1.3225797189430344,31.18000030517578,-1.0298514260987892,31.170000076293945,0.02624920625163929
9838,2005-08-04,31.20000076293945,31.649999618530273,31.09000015258789,31.54999923706055,4514900.0,-0.013282734508116234,1.036364519104724,-1.129022334338312,53.19150539710252,72.72267523208737,-0.40292422739741696,-0.9395414565082341,-1.47413318218425,-0.8304508793420204,13.981751400401984,0.5599994659423828,1.312589598639697,0.7340005874633739,-0.983003280552591,2.451004455479339,-0.12450134654460854,1.5925025214713564,-1.038720108154294,63.75845025979605,-3.6389774305747977,0.8585019340079832,8,-0.34500122070312145,-1.6500005722045863,-1.915000438690182,-1.3900003433227504,2.5999984741211044,3,0.011217899537260267,-1.0377367996775355,31.6200008392334,1.0000000000000395,31.479999542236328,-1.3225797189430344,31.18000030517578,0.011217899537260267
9839,2005-08-05,31.29999923706055,31.5,31.10000038146973,31.10000038146973,5058400.0,0.003205079220378826,-3.0000190735954324,-0.5714277929155197,56.06060518487142,70.01165080264238,-0.4989573278969033,-0.8757283324460694,-1.59336929833254,-0.9579383541803743,13.5953268346572,0.3999996185302699,1.1834168651387067,0.701499080657964,-0.8237313492978124,2.226729510613737,-0.06111613431992424,1.4641142956358522,-1.0439954352954146,70.46975827872664,5.903142370284883,0.7626152149778865,8,-0.4449996948242223,-1.7499990463256871,-2.1374998092651403,-1.6099996566772496,1.8199996948242223,4,0.019169341728267453,1.036364519104724,31.20000076293945,-1.0377367996775355,31.6200008392334,1.0000000000000395,31.479999542236328,0.019169341728267453
9840,2005-08-08,32.139999389648445,32.380001068115234,31.75,31.76000022888184,10226400.0,0.026837066232043183,-2.1500083446581146,1.9000066757584315,65.770165790172,68.35887084700283,-1.2300210908248737,-1.5452911363288635,-2.4622632346566853,-1.8190656252364015,14.03738281733024,1.080001831054684,1.078399455503991,1.3829992294311602,-0.08754075175755816,2.8535392106198785,0.6477292388367992,2.118269220025521,-1.7949558297221273,81.39523192751544,19.03357816442331,0.7352699905943593,8,-0.9649991989135813,-2.269998550415046,-3.0749993324279856,-2.5199995040893626,0.2200012207031108,0,0.016179230480357187,-3.0000190735954324,31.29999923706055,1.036364519104724,31.20000076293945,-1.0377367996775355,31.6200008392334,0.016179230480357187
9841,2005-08-09,32.439998626708984,32.450000762939446,32.040000915527344,32.290000915527344,5902700.0,0.009334139475969172,3.823471334006827,0.3947316906675196,67.74193123082487,67.65529814811804,-1.345430835546324,-1.6727231715534145,-2.7811736448312914,-2.1303590618713812,14.941048156203834,0.40999984741210227,0.9697353894570924,1.518998527526854,0.06688779796555622,2.971109257088152,0.7929431627462051,2.245053892307503,-1.9321584661275537,99.26454913664516,38.595377049946926,0.7260553647806488,8,-1.1649980545043945,-2.5349979400634837,-3.3849987983703613,-2.8299989700317383,1.0100021362304616,1,0.038841004610680185,-2.1500083446581146,32.139999389648445,-3.0000190735954324,31.29999923706055,1.036364519104724,31.20000076293945,0.038841004610680185
9842,2005-08-10,32.700000762939446,32.970001220703125,32.25,32.459999084472656,8547300.0,0.008014862738507933,-1.1818223853423113,1.6000356043843782,71.42856534646668,67.69631083807334,-1.3351024960155762,-1.7789955906331478,-3.047139489146101,-2.4018548798460593,16.83129642960133,0.720001220703125,0.9148339953971352,1.6235006332397397,0.10688051456139647,3.140120751918083,0.8651905739005663,2.381810692578913,-1.9979445421222124,85.63828168276714,25.25293556801408,0.7583100593391721,8,-1.0900001525878835,-2.5349998474121023,-3.6725010871887136,-3.095001220703118,1.540000915527358,2,0.020489240162485434,3.823471334006827,32.439998626708984,-2.1500083446581146,32.139999389648445,-3.0000190735954324,31.29999923706055,0.020489240162485434
9843,2005-08-11,34.689998626708984,34.700000762939446,32.84999847412109,32.950000762939446,17421600.0,0.06085620236513578,1.1022727765327214,7.249940395772318,79.71472591156005,68.24519249166082,-2.9432729658294114,-3.5501285136408853,-5.022679101928638,-4.388378609234312,18.729808586871165,2.0,0.9365657198081685,3.358998584747315,1.2811675014783646,5.436829668016262,2.320083043112838,4.397914126381789,-3.7157890059054424,99.72216291192785,38.679819308563296,1.038915541634474,8,-2.214998245239258,-3.6599979400634837,-5.807498455047607,-5.134998321533203,-1.1899986267089844,3,-0.01585469180840715,-1.1818223853423113,32.700000762939446,3.823471334006827,32.439998626708984,-2.1500083446581146,32.139999389648445,-0.01585469180840715
9844,2005-08-12,33.25,33.959999084472656,33.06999969482422,33.740001678466804,12759300.0,-0.041510483819975796,-1.094110572068413,-0.2816105057768648,67.6985176843088,67.57736835635335,-1.3155413489395897,-2.0365500862954526,-3.5878808406792793,-2.9495716629138897,19.152279623568724,1.6199989318847656,0.9962357548354532,1.8059999465942376,-0.4332886694317537,4.045288562620232,0.6863556385812402,2.925644254607235,-1.7541796192974317,50.847444476772495,-12.84523372771099,1.119644308012997,8,-0.3549995422363281,-2.0099992752075195,-4.597499847412109,-3.8199996948242188,-0.6300010681152273,4,0.016541330437911395,1.1022727765327214,34.689998626708984,-1.1818223853423113,32.700000762939446,3.823471334006827,32.439998626708984,0.016541330437911395
9845,2005-08-15,33.59999847412109,33.639999389648445,32.61999893188477,32.630001068115234,6665400.0,0.01052626989837857,-1.0606034917907379,-1.9795797619325226,71.54254860443902,67.42861111686904,-1.4373116320604922,-2.2913802974131947,-3.9194547361351333,-3.2987386915455694,19.287325267012765,1.0200004577636719,1.0947871714286634,2.020998477935784,-0.39849938988395195,4.44049634575552,0.8112495440259195,3.230747411845652,-1.6555928399053563,58.646528123355154,-11.447892654958565,1.2097489339098673,8,-0.7049980163574148,-1.8749980926513636,-4.899998188018792,-4.169998168945305,-2.1799983978271413,0,-0.014285701310552512,-1.094110572068413,33.25,1.1022727765327214,34.689998626708984,-1.1818223853423113,32.700000762939446,-0.014285701310552512
9846,2005-08-16,33.169998168945305,33.720001220703125,33.040000915527344,33.5,7406200.0,-0.012797628711411102,-1.3051000879325505,-0.34020898304619135,70.14341428502861,67.03244215941932,-0.8296177783366545,-1.7693767429210894,-3.4724228141018614,-2.8724746466127087,19.450898367502333,0.6800003051757812,1.0947373111075436,1.474998283386224,-1.018659880820735,3.968656447593183,0.22816920128274631,2.721827365489702,-0.8398092167082538,37.55093397773134,-38.65720507688969,1.246829082103479,8,-0.2749977111816335,-1.3199977874755824,-4.454998016357415,-3.739997863769524,-0.07999801635741477,1,-0.02441958406111977,-1.0606034917907379,33.59999847412109,-1.094110572068413,33.25,1.1022727765327214,34.689998626708984,-0.02441958406111977
9847,2005-08-17,33.86999893188477,34.18000030517578,32.97999954223633,33.02000045776367,11185600.0,0.02110343085863753,-1.5806459551916783,-2.575738660008289,71.97062354920622,69.1190108429864,-1.3151994195836494,-2.356271343218637,-4.119826876473184,-3.571380785505305,20.061118265114153,1.2000007629394531,1.1326016561842351,2.026499080657967,-0.6170481005074819,4.670046261823412,0.7047254900752407,3.3482726712406894,-1.25,60.09610094266996,-20.92874893983806,1.3217735905827226,8,-0.9699983596801829,-1.939998626708995,-5.2549986839294505,-4.4399986267089915,-1.2299995422363281,2,-0.012400300625635574,-1.3051000879325505,33.169998168945305,-1.0606034917907379,33.59999847412109,-1.094110572068413,33.25,-0.012400300625635574
9848,2005-08-18,33.389999389648445,33.639999389648445,33.049999237060554,33.59999847412109,6848900.0,-0.014171820412561709,3.068953723921823,-0.24705818994531875,64.304125896866,70.03495758876359,-0.5496846621202565,-1.7609989074243977,-3.5807629421667926,-3.084923430801311,21.356324931362515,0.8199996948242188,1.155676620332283,1.4159996032714908,-1.263931611802846,4.095930818345828,0.07603399573432057,2.755965210808661,-0.4788002014160142,49.35896025137877,-28.15695017185177,1.3399656075371684,8,-0.16499900817871804,-1.2699985504150462,-4.682498931884773,-3.9599990844726634,-0.13000106811524859,3,0.025456792583286925,-1.5806459551916783,33.86999893188477,-1.3051000879325505,33.169998168945305,-1.0606034917907379,33.59999847412109,0.025456792583286925
9849,2005-08-19,33.380001068115234,33.549999237060554,33.220001220703125,33.259998321533196,5510600.0,-0.00029944060245501447,-2.3000305180438643,-0.5714441416894458,64.17527268222562,69.85774724343621,-0.23871305201821258,-1.643070272393416,-3.5025391498434644,-3.0785191658597064,22.721526175268124,0.329998016357429,1.169456762501845,1.284001255035399,-1.4197837636067234,3.9877862736775214,-0.06789125428566223,2.63589376435646,-0.40000152587890625,48.718042768587225,-26.219167944418245,1.351892509321062,8,-0.010000228881835938,-1.2300004959106445,-4.730000495910648,-3.950000762939453,-0.37000274658203836,4,0.003594934932443339,3.068953723921823,33.389999389648445,-1.5806459551916783,33.86999893188477,-1.3051000879325505,33.169998168945305,0.003594934932443339
9850,2005-08-22,33.290000915527344,33.450000762939446,33.049999237060554,33.36999893188477,4519900.0,-0.0026962297695628523,2.3333227370262253,-0.6666348782503853,61.98677132922319,69.21828503214714,0.03527993208032143,-1.415349993836088,-3.36168356818672,-2.9845296544294975,24.073203828319826,0.40000152587889204,1.338639525219289,1.0605010986328125,-1.599743228091988,3.720745425357613,-0.26962106472958425,2.390623261995213,1.4099998474121023,25.83343134979798,-44.78925914212145,1.3301221633624,8,0.1849994659423828,-0.9550008773803782,-4.075000762939453,-3.8600006103515625,-0.1900024414062571,0,-0.020126223046454284,-2.3000305180438643,33.380001068115234,3.068953723921823,33.389999389648445,-1.5806459551916783,33.86999893188477,-0.020126223046454284
9851,2005-08-23,33.040000915527344,33.22999954223633,32.84999847412109,33.189998626708984,5803400.0,-0.007509762484968707,2.3043636906440836,1.8750178818366556,59.268937110484096,67.86721522814906,0.423920512300036,-1.005846821822587,-3.049144702858179,-2.729718141556692,25.749098381178026,0.4400024414062571,1.5014102879489108,0.6765010833740206,-1.8540715202588913,3.207073687006936,-0.5887852184424389,1.9417873851904766,1.626999816894525,14.28587818225669,-51.334389105776744,1.2652863018164573,8,0.6199989318847656,-0.7050008773803782,-3.825000762939453,-3.6100006103515625,0.4399986267089844,1,-0.04903150103945875,2.3333227370262253,33.290000915527344,-2.3000305180438643,33.380001068115234,3.068953723921823,33.389999389648445,-0.04903150103945875
9852,2005-08-24,32.97999954223633,33.259998321533196,32.759998321533196,33.0,7465400.0,-0.001816022143716678,-1.1738993423834403,0.13333841967396556,62.191780106079996,65.9202212497624,0.5898450831431887,-0.7562167426564699,-2.9321374302483143,-2.6650456378806346,28.099579207276477,0.5,1.5587097700253558,0.4714997291564913,-1.8301353535849003,2.7731348118978794,-0.679317812214201,1.622317270527187,1.6143210998535125,25.000108371950276,-39.16796081945233,1.1508175413706943,8,0.4200000762939453,-0.6449995040893626,-3.7649993896484375,-3.549999237060547,0.5100021362304759,2,0.0033353733134739993,2.3043636906440836,33.040000915527344,2.3333227370262253,33.290000915527344,-2.3000305180438643,33.380001068115234,0.0033353733134739993
9853,2005-08-25,33.299999237060554,33.490001678466804,32.900001525878906,32.900001525878906,9425800.0,0.009702841093566894,-1.9500176430758436,-19.999427808506937,63.29787827660828,65.43126131557345,0.05804256942774799,-0.8836714346173338,-3.1789542399944466,-2.981978759222237,30.63849464538614,0.5900001525878977,1.5942807702757733,0.6404994964599666,-1.4302228629530376,2.7112218558729673,-0.3948616832465319,1.6758606761664687,1.1842620657958847,68.35446705360908,4.777655114877831,1.035361179706501,8,0.10000038146971946,-0.9649991989135884,-3.979999065399177,-3.8699989318847727,0.5699996948242188,3,-0.019819815691694553,-1.1738993423834403,32.97999954223633,2.3043636906440836,33.040000915527344,2.3333227370262253,33.290000915527344,-0.019819815691694553
9854,2005-08-26,33.47999954223633,33.59999847412109,32.97999954223633,33.09000015258789,7884300.0,0.0054054146936870495,-1.0327813492758102,0.9750040531390196,59.76676952266766,64.12284141759885,-0.09599634234648136,-0.9293893556093025,-3.287973942410204,-3.162305478068326,32.10891161061695,0.6199989318847585,1.5978365405383208,0.7049998283386216,-1.2714557165462281,2.6814553732234714,-0.2832279441037997,1.6932276007810465,0.9008059817407172,85.71441546587066,23.383925544194668,0.988227772442424,8,-0.010000228881835938,-1.1449995040893626,-3.8274993896484375,-4.049999237060547,-0.5999984741210938,4,-0.0065711237667608335,-1.9500176430758436,33.299999237060554,-1.1738993423834403,32.97999954223633,2.3043636906440836,33.040000915527344,-0.0065711237667608335
9855,2005-08-29,33.169998168945305,33.450000762939446,32.77000045776367,33.150001525878906,6764400.0,-0.009259300404109716,1.3448212359580451,0.051273524003268296,55.31295237069306,62.47501231600601,0.16382270053107106,-0.48766087388426627,-2.9049398404478737,-2.8541171248425776,33.98582139064771,0.7099990844726562,1.324250840622902,0.2954985618591266,-1.5380648118152251,2.129061935533482,-0.6212831249780493,1.2122802486963025,1.1135589228851117,48.80949677794379,-8.48353655661117,0.9167816868371775,8,0.3000011444091868,-0.8349981307983398,-3.4549980163574148,-3.739997863769524,-0.31999969482421875,0,-0.004823631481593038,-1.0327813492758102,33.47999954223633,-1.9500176430758436,33.299999237060554,-1.1738993423834403,32.97999954223633,-0.004823631481593038
9856,2005-08-30,32.400001525878906,33.09999847412109,32.209999084472656,33.09999847412109,8607700.0,-0.023213647439609852,1.5428664850136553,-35.00572300649816,47.96748303672921,59.807996703508564,0.908664765642591,0.37396747820429965,-2.0712863783689883,-2.0851602430348564,35.181724081111845,0.9599990844726491,1.1958200299724169,-0.5204981803894029,-2.2499631040785815,1.2089667432997793,-1.3852306422339922,0.3442342814551864,1.792142039733676,13.669246391130208,-38.38436263666221,0.8647324618445907,8,0.5249977111816406,-0.0650014877319407,-2.6450014114379883,-2.970001220703125,0.3299980163574219,1,0.02160484306406807,1.3448212359580451,33.169998168945305,-1.0327813492758102,33.47999954223633,-1.9500176430758436,33.299999237060554,0.02160484306406807
9857,2005-08-31,32.450000762939446,32.75,32.029998779296875,32.560001373291016,6655300.0,0.0015431862563526355,1.9387933047878552,0.1571444141689491,29.411764705882305,55.93106768228816,0.7108048007221157,0.41037830275343623,-2.055090623513461,-2.1304902210893815,36.08918870014451,0.720001220703125,0.9951681212972261,-0.5119989395141644,-2.1473395182146007,1.1233416391862718,-1.3296692288643825,0.3056713498360537,1.5835712441819396,26.751723903334735,-18.4760216868195,0.8176702893502178,8,0.36499786376953836,-0.11500072479248047,-2.6000003814697195,-3.0200004577636648,-0.22999954223632102,2,0.031741101851474385,1.5428664850136553,32.400001525878906,1.3448212359580451,33.169998168945305,-1.0327813492758102,33.47999954223633,0.031741101851474385
9858,2005-09-01,31.54999923706055,32.36999893188477,31.53000068664551,32.299999237060554,8614600.0,-0.027735023257896785,-1.1265856402678889,6.818143986682904,32.65304533653044,52.42859797721091,1.4777560942675159,1.4102494942054626,-1.0973426315651658,-1.2326022188952486,36.97263349102518,0.9200000762939347,0.8025709820904723,-1.4295003890991147,-2.9912867781901262,0.13228599999189328,-2.2103935836446205,-0.6486071945536089,2.2832154472783834,0.966114579254111,-41.75173922643221,0.7808931945455047,9,1.0150003433227504,0.8500013351440394,-1.6849989891052282,-2.119998931884769,0.7900009155273402,3,0.061489777759722086,1.9387933047878552,32.450000762939446,1.5428664850136553,32.400001525878906,1.3448212359580451,33.169998168945305,0.061489777759722086
9859,2005-09-02,31.899999618530273,32.009998321533196,31.71999931335449,31.81999969482422,5643600.0,0.011093514736399523,-1.0714164072451042,-0.10666656494140575,32.65307155165945,49.16929800192605,1.001006203328167,1.167355303405202,-1.3698318158275171,-1.587811828534214,37.9038207361663,0.4599990844726456,0.5195728067603866,-1.1095000267028823,-2.5541043710831985,0.33510431767743754,-1.831802198893044,-0.3871978545127206,1.6568293860854482,19.27077693657959,-20.546864343853546,0.7223021721901596,9,0.6649999618530273,0.5750007629394531,-1.9424996376037598,-2.469999313354492,0.4400005340576172,4,0.06175546510696983,-1.1265856402678889,31.54999923706055,1.9387933047878552,32.450000762939446,1.5428664850136553,32.400001525878906,0.06175546510696983
9860,2005-09-06,32.65999984741211,32.919998168945305,32.389999389648445,32.529998779296875,6878500.0,0.023824458870537413,-1.5853608611915089,1.6250149011754047,45.1242986025662,47.597671501046285,0.15895852034471147,0.4725368691549008,-2.0325425003211137,-2.341309932649594,38.08502338352879,1.019998550415032,0.36082393355369646,-0.37549982070922994,-1.7721339340782052,1.0211342926597453,-1.0738168773937176,0.3228172359752577,0.6536097590471854,71.9745702688882,30.553680434064958,0.6983170566844883,9,-0.0950002670288086,-0.1849994659423828,-2.7024998664855957,-3.229999542236328,-0.9899997711181641,1,0.006736105992987573,-1.0714164072451042,31.899999618530273,-1.1265856402678889,31.54999923706055,1.9387933047878552,32.450000762939446,0.006736105992987573
9861,2005-09-07,33.700000762939446,33.86999893188477,33.009998321533196,33.049999237060554,12166600.0,0.03184326149376093,-1.3561552208856258,4.999970656415865,48.473984037168854,46.073471937833936,-0.8689559216979319,-0.49353147429086874,-2.957294492720912,-3.36135025371852,38.52594564419529,1.2099990844726634,0.2206160635172978,0.6015009880065847,-0.7957027960224821,1.9987047720356514,-0.09710090400794513,1.3001028800211145,-2.1700000762939347,92.73511553732192,51.45919287172987,0.6986018920145329,9,-1.0000009536743022,-0.8050003051757741,-3.7025008201599086,-4.270000457763665,-1.650001525878892,2,-0.0252226192752234,-1.5853608611915089,32.65999984741211,-1.0714164072451042,31.899999618530273,-1.1265856402678889,31.54999923706055,-0.0252226192752234
9862,2005-09-08,33.36999893188477,33.65999984741211,33.18000030517578,33.470001220703125,6233500.0,-0.009792338978745097,1.0,-0.15384931394297163,49.815493999596,44.575429240388125,-0.5339672546586485,-0.11674711326205767,-2.5160812367413072,-3.0099107173853525,38.41330568253125,0.5200004577636648,0.09651866268995235,0.23799924850464294,-1.1510794252815302,1.627077922290816,-0.4565400883884436,0.9325385853977295,-1.793198280334476,78.63246260901039,36.79359335496923,0.6945393368930861,9,-0.6699991226196289,-0.47499847412110086,-3.2474989891052353,-3.8999986648559677,-1.049999237060554,3,-0.01917888552992819,-1.3561552208856258,33.700000762939446,-1.5853608611915089,32.65999984741211,-1.0714164072451042,31.899999618530273,-0.01917888552992819
9863,2005-09-09,34.139999389648445,34.419998168945305,33.290000915527344,33.380001068115234,12547900.0,0.023074632376686832,-1.4042529878456924,-7.5998092695028046,56.148849634980735,44.17343814175625,-1.3100486707156307,-0.9803266794954482,-3.1529913468154547,-3.7550556856339625,37.17175676497907,1.1299972534179616,0.030127310375462457,1.0354996681213464,-0.24091724625722577,2.311916582499915,0.3972912109320603,1.6737081253106325,-2.517334772491459,89.62967044533835,46.65083588430687,0.6382084571892851,9,-1.1649999618530344,-1.2449989318847727,-3.937499523162849,-4.589999198913581,-1.4399986267089986,4,-0.05623896318895305,1.0,33.36999893188477,-1.3561552208856258,33.700000762939446,-1.5853608611915089,32.65999984741211,-0.05623896318895305
9864,2005-09-12,33.799999237060554,34.169998168945305,33.709999084472656,33.90999984741211,6572300.0,-0.009958997031821348,-2.1723974638919823,-0.14473796485450344,53.965769788210366,44.02375118814706,-1.0279867848543276,-0.6292724002199108,-2.6759495809001876,-3.38809267795423,35.86311300118386,0.45999908447264914,-0.06365588960479585,0.6679995536804242,-0.6447969751295659,1.9807960824904143,0.011601289275432691,1.3243978180854157,-2.0654412778320363,69.45816232956045,23.306305846036388,0.6563982644049947,9,-0.8249998092651438,-0.8999986648559641,-3.5974993705749583,-4.249999046325691,-1.329998016357429,0,-0.043195240160592174,-1.4042529878456924,34.139999389648445,1.0,33.36999893188477,-1.3561552208856258,33.700000762939446,-0.043195240160592174
9865,2005-09-13,33.11999893188477,33.880001068115234,33.11999893188477,33.75,6922500.0,-0.020118352678250462,-1.4127011038383375,5.727250658898904,50.58307554485914,44.314372577939274,-0.3976409219862873,0.013622158380862004,-1.8701090463822787,-2.6833729082363327,35.01347501178069,0.7600021362304616,-0.21659560931125554,0.011999225616463605,-1.2821915291055674,1.3061899803384982,-0.6350961517445555,0.6590946029774827,-1.2780233642675825,7.801462571323679,-40.630501132895986,0.6470953773610167,9,-0.14499950408936257,-0.004998207092292262,-2.917499065399177,-3.5699987411499094,0.5699996948242116,1,-0.023550688540209253,-2.1723974638919823,33.799999237060554,-1.4042529878456924,34.139999389648445,1.0,33.36999893188477,-0.023550688540209253
9866,2005-09-14,32.360000610351555,33.310001373291016,32.310001373291016,33.299999237060554,7436000.0,-0.022946809965068038,1.0833270417509409,1.492058782568719,45.89947870859395,46.14634080046279,0.3979335201488823,0.7481859723012505,-0.9914742877584857,-1.9061766050519076,33.63793753479762,1.0,-0.37050210259479854,-0.7074992179870705,-2.0435397276557197,0.6285412916815787,-1.375519472821395,-0.039478963152745905,-0.41490413868124065,2.3696356868179738,-47.001074241710484,0.6680202548343254,9,0.6149988174438548,0.7550001144409251,-1.8375000953674245,-2.489999771118157,0.040000915527350855,2,-0.021322636620621283,-1.4127011038383375,33.11999893188477,-2.1723974638919823,33.799999237060554,-1.4042529878456924,34.139999389648445,-0.021322636620621283
9867,2005-09-15,33.450000762939446,33.5,32.360000610351555,32.360000610351555,9369100.0,0.03368356403056483,-1.0917417065343435,-1.1595763244932153,50.90036910508038,48.17382121919056,-0.5982070797714343,-0.39515237696475225,-1.9390218879509717,-2.9759786731796503,31.920070024523117,1.1399993896484446,-0.4451087090136454,0.40350084304808576,-0.8920179424657704,1.6990196285619383,-0.24425854970883876,1.0512602358050103,-1.405908223378134,54.02848914255946,6.767492809092538,0.6477593927569268,9,-0.3800020217895508,-0.33500003814696555,-2.8600001335144007,-3.5450000762939453,-0.9700012207031179,3,-0.04185355736762819,1.0833270417509409,32.360000610351555,-1.4127011038383375,33.11999893188477,-2.1723974638919823,33.799999237060554,-0.04185355736762819
9868,2005-09-16,34.240001678466804,35.029998779296875,33.549999237060554,33.72999954223633,25124600.0,0.023617366143758867,-2.402287057255395,0.46789180260169966,54.250570070934614,50.5735432768878,-1.080085821391478,-1.1786375381260186,-2.584124660117233,-3.7365118199138436,30.57235696496058,1.579998016357429,-0.3768286993568921,1.1510016441345314,-0.2439201046340571,2.54592339290312,0.4535407697502336,1.8484625185188293,-2.1008729137301287,70.9559612415171,27.379318346816262,0.6974608743842947,9,-0.5700016021728587,-0.9600019454956126,-3.352500915527351,-4.07500076293946,-1.1200027465820312,4,-0.056074821539803144,-1.0917417065343435,33.450000762939446,1.0833270417509409,32.360000610351555,-1.4127011038383375,33.11999893188477,-0.056074821539803144
9869,2005-09-19,33.5,34.029998779296875,33.470001220703125,33.77000045776367,7524400.0,-0.02161219749390908,-2.393944998670628,-0.5294104447469521,51.760948422214035,51.31094881240423,-0.09974552175454932,-0.4523785793315369,-1.7257908730354323,-2.9736010250641414,29.112914173049052,0.770000457763679,-0.19971240212288421,0.4050000190734835,-0.9962100698045617,1.8062101079515251,-0.2956050253655391,1.105605063512506,-1.1874190343897126,43.7499912346027,0.8007650555669485,0.7006050444390212,9,0.1700000762939453,-0.2200002670288086,-1.7474994659423864,-2.4699993133544993,-0.5,0,-0.023880574240613517,-2.402287057255395,34.240001678466804,-1.0917417065343435,33.450000762939446,1.0833270417509409,32.360000610351555,-0.023880574240613517
9870,2005-09-20,32.61999893188477,33.860000610351555,32.5,33.5,7783700.0,-0.026268688600454504,-1.4285748345543656,3.2592576894276286,51.16032299355328,51.609430918669155,0.8649426680051278,0.39511154766559287,-0.7455597587747675,-2.0667935063574454,27.51069045918415,1.3600006103515554,0.005016409819944556,-0.4415009498596092,-1.855063573852867,0.9720616741336521,-1.148282261856238,0.26528036213701967,-0.1443728974532874,11.396979934954,-33.799579147787085,0.7067813119966303,9,1.0500011444091726,0.6600008010864187,-0.5524983406066966,-1.589998245239272,-0.3099975585937571,1,-0.00459833587042302,-2.393944998670628,33.5,-2.402287057255395,34.240001678466804,-1.0917417065343435,33.450000762939446,-0.00459833587042302
9871,2005-09-21,31.420000076293945,32.61999893188477,31.309999465942386,32.490001678466804,13572300.0,-0.03678721320919098,-1.0310024795478023,1.2159094357289493,45.155220937399385,51.091622800647315,1.908176888453923,1.5468278372203628,0.536666355617097,-0.8419038277089754,25.83187720062551,1.3099994659423864,0.16925796843866436,-1.560499763488771,-3.1535171524020456,0.032517625424500096,-2.3570084579454047,-0.7639910690321372,3.6099987030029297,2.957006200422293,-42.73144820433564,0.7965086944566361,9,1.7499990463256836,1.7499990463256836,0.8900003433227539,-0.3899993896484446,0.12999916076660512,2,0.07224693013695216,-1.4285748345543656,32.61999893188477,-2.393944998670628,33.5,-2.402287057255395,34.240001678466804,0.07224693013695216
9872,2005-09-22,33.09000015258789,33.150001525878906,31.32999992370605,31.420000076293945,12830500.0,0.05315086162440674,1.0335181362995616,-1.5607453978598407,56.7543868161447,51.158904709665535,0.21711398110725355,-0.12069692301729873,-1.0438678830436032,-2.481200877741774,24.409021643523758,1.8200016021728551,0.2526019924783256,0.1040002822876005,-1.489769229414513,1.6977697939897176,-0.6928844735634598,0.9008850381386608,1.8655986404418954,47.84948965596444,-3.3516221565413815,0.796884755851058,9,0.07999897003173828,0.07999897003173828,-0.7174997329711914,-2.05999946594239,-0.7999992370605469,3,-0.020852179617020128,-1.0310024795478023,31.420000076293945,-1.4285748345543656,32.61999893188477,-2.393944998670628,33.5,-0.020852179617020128
9873,2005-09-23,32.639999389648445,33.59000015258789,32.549999237060554,33.0,8232500.0,-0.013599297699134372,-2.8518487121887186,-0.21556921790714328,53.21738870833588,51.07575125634615,0.48272757928234,0.2923099638469324,-0.5081081254772712,-2.0064745547350924,22.8100560951889,1.0400009155273366,0.22714781248346583,-0.31300048828124005,-1.9067264574890075,1.2807254809265274,-1.1098634728851238,0.48386249632264366,2.242687416839594,48.89706836233762,-6.080992616898058,0.7968629846038844,9,0.5299997329711843,0.5299997329711843,-0.22499895095825906,-1.609998703002944,-1.0399990081787145,4,-0.004901956201104007,1.0335181362995616,33.09000015258789,-1.0310024795478023,31.420000076293945,-1.4285748345543656,32.61999893188477,-0.004901956201104007
9874,2005-09-26,33.259998321533196,33.759998321533196,32.950000762939446,32.950000762939446,8828200.0,0.01899506567029463,-4.225831856664698,-0.8611028694952062,52.640837325723616,51.30439145421998,-0.24800642707928233,-0.36366108087148064,-1.0781861469370213,-2.6031608021007457,21.065940403650302,1.1199989318847514,0.22906915898434477,0.3179985046386662,-1.2634013469082248,1.8993983561855572,-0.4727014211347793,1.1086984304121117,1.5512347381439326,76.47050903746245,22.665749341926613,0.790699925773445,9,-0.08999919891356711,-0.08999919891356711,-0.5874977111816335,-2.2299976348876953,-1.4899978637695241,0,-0.004209242234320398,-2.8518487121887186,32.639999389648445,1.0335181362995616,33.09000015258789,-1.0310024795478023,31.420000076293945,-0.004209242234320398
9875,2005-09-27,33.009998321533196,33.299999237060554,32.97999954223633,33.200000762939446,9808500.0,-0.007516536759358261,-1.5599975585939523,-0.6129159283323489,46.73603494651305,51.39734214732211,-0.01704321484412219,-0.13308584878040364,-0.7772395795054834,-2.3280314440782526,19.70432330085502,0.31999969482422586,0.1127963325469068,0.07599849700927308,-1.5021604323685551,1.6541574263871013,-0.7130809676796375,0.8650779616981836,1.7312100662692345,69.38774080287725,19.66026937479664,0.7890794646889137,9,0.1600008010864329,0.1600008010864329,-0.24999761581420188,-1.9799976348876953,-0.75,1,-0.00030288767166264385,-4.225831856664698,33.259998321533196,-2.8518487121887186,32.639999389648445,1.0335181362995616,33.09000015258789,-0.00030288767166264385
9876,2005-09-28,33.09999847412109,33.950000762939446,33.09999847412109,33.450000762939446,6425800.0,0.002726451292461407,-3.8571241730335366,1.8420936395759717,48.69312483105282,51.15209278354126,0.01001764979108799,-0.17703162335386224,-0.812585075709741,-2.3831821487289915,19.610965991006317,0.94000244140625,0.029577614299583388,0.13099880218505433,-1.4282306439882504,1.690228248358359,-0.648615920901598,0.9106135252717067,1.5725857352441395,67.55717494094132,20.5984263953399,0.7796147230866525,9,0.07000064849854226,0.07000064849854226,-0.19499826431273704,-2.069997787475586,0.13000106811524148,2,-0.023866982998434927,-1.5599975585939523,33.009998321533196,-4.225831856664698,33.259998321533196,-2.8518487121887186,32.639999389648445,-0.023866982998434927
9877,2005-09-29,33.47999954223633,33.56999969482422,33.0,33.060001373291016,5636000.0,0.011480395336342486,-1.1111064016162986,-1.1999869211234755,46.680082065861434,50.31092744964425,-0.4082080215866526,-0.501630116821218,-1.1340008526709795,-2.73758599961047,19.808927404466758,0.5699996948242188,0.02904140454082693,0.45949993133545064,-1.095586753556276,2.0145866162271773,-0.3180434111104091,1.2370432737813104,1.1253329722604377,66.42852082549976,23.84011205799233,0.7775433424458633,9,-0.8100004196166992,-0.3100004196166992,-0.4824995994567871,-2.4499988555908274,-0.049999237060546875,3,-0.05764636593680372,-3.8571241730335366,33.09999847412109,-1.5599975585939523,33.009998321533196,-4.225831856664698,33.259998321533196,-0.05764636593680372
9878,2005-09-30,33.490001678466804,33.650001525878906,33.11999893188477,33.490001678466804,7138400.0,0.00029874959280862257,2.3125193715281287,0.0,48.38711021929538,49.936056538208845,-0.5987507602165252,-0.3782322593904368,-1.0802250541604579,-2.7213535383843386,20.90906798699924,0.5300025939941335,0.13424010873540482,0.372501945495614,-1.0310109184588612,1.7760148094500892,-0.3292544864816236,1.0742583774728516,1.0494241750588742,54.000091552735796,14.198718353391584,0.7017564319772382,9,-0.860001564025886,-0.3200025558471751,-0.6225018501281809,-2.4600009918213033,0.20999908447264204,4,-0.03583161250514444,-1.1111064016162986,33.47999954223633,-3.8571241730335366,33.09999847412109,-1.5599975585939523,33.009998321533196,-0.03583161250514444
9879,2005-10-03,33.86999893188477,33.990001678466804,33.400001525878906,33.400001525878906,5742600.0,0.01134658806727673,-1.5106528038179952,100.0,54.02792636611007,50.2546791351596,-1.0289492416904196,-0.6356657521845932,-1.3958718711553004,-3.0686484028594307,22.170374030210223,0.5900001525878977,0.12389327424070729,0.6539992332458553,-0.6636288875656788,1.9716273540573894,-0.004814827159911772,1.3128132936516224,0.6048383938892385,88.11856507255472,42.44069438208836,0.6588140604057673,10,-1.2199983596801758,-0.6999998092651438,-1.0024991035461497,-2.839998245239272,0.13000106811522727,0,-0.06702092181875141,2.3125193715281287,33.490001678466804,-1.1111064016162986,33.47999954223633,-3.8571241730335366,33.09999847412109,-0.06702092181875141
9880,2005-10-04,32.880001068115234,33.549999237060554,32.81999969482422,33.450000762939446,9187500.0,-0.029229344404778423,-1.1159332153914403,-1.2127720015907852,52.725369013944864,51.095806699220205,0.0020210171600680837,0.39174405300244786,-0.3413845411228067,-2.0502552427793788,22.050566019807132,1.049999237060554,-0.014835927903469326,-0.3469986915588379,-1.648659377870338,0.9546619947526622,-0.9978290347145844,0.3038316515969086,1.531539500462145,5.1283138088546165,-44.12639816709,0.6508303431557496,10,-0.2200002670288086,0.28999805450439453,0.022498607635498047,-1.8500003814697337,0.45000076293946023,1,-0.03375914155392057,-1.5106528038179952,33.86999893188477,2.3125193715281287,33.490001678466804,-1.1111064016162986,33.47999954223633,-0.03375914155392057
9881,2005-10-05,32.84999847412109,33.139999389648445,32.61999893188477,32.75,7328600.0,-0.0009124876222477152,-1.8888865341415966,-0.1754360134384392,46.46225205602206,49.95223617031769,0.28630924314057893,0.3739754489050924,-0.23752961367205927,-1.9896677950500816,20.887457946271635,0.5200004577636719,-0.08285533163365955,-0.33450117111206623,-1.6266065441607438,0.9576042019366113,-0.9805538576364086,0.3115515154122761,1.4995112724035948,16.788254097309746,-30.546395737280093,0.6460526865243396,10,0.42000198364259234,0.32000064849854226,0.05250120162964578,-1.819997787475586,0.3800010681152415,2,-0.017960431658853415,-1.1159332153914403,32.880001068115234,-1.5106528038179952,33.86999893188477,2.3125193715281287,33.490001678466804,-0.017960431658853415
9882,2005-10-06,32.72999954223633,33.18000030517578,32.5,32.860000610351555,8038000.0,-0.0036529356912845534,-1.3050851841075874,-1.3000305180438148,40.332894553678024,48.52062570868904,0.39098841807378193,0.46753984267905224,-0.03452343122787482,-1.8431437307861778,19.61166402520828,0.6800003051757812,-0.08377829724086894,-0.4225001335144043,-1.7269038326391737,0.8819035656103651,-1.0747019830767854,0.22970171604797684,1.5587199986767075,15.4361934996607,-27.716255574063194,0.6522018495623839,10,0.5150012969970703,0.4399995803833008,-0.09999990463256836,-1.6999988555908274,1.0699996948242259,3,0.015276504949374603,-1.8888865341415966,32.84999847412109,-1.1159332153914403,32.880001068115234,-1.5106528038179952,33.86999893188477,0.015276504949374603
9883,2005-10-07,32.220001220703125,32.77000045776367,32.09000015258789,32.759998321533196,5966800.0,-0.015581983766149388,1.4285665628980728,4.153789723877047,41.55673407476708,47.28905868080497,0.9332901398738684,0.8709769589155769,0.5478197366854403,-1.3107536496723249,17.457912164675744,0.6800003051757812,0.07878743642446295,-0.836498546600339,-2.1172923657576135,0.44429527255693557,-1.4768954561789798,-0.19610163702169814,2.0091439187104996,6.842155984853631,-34.73788961262573,0.6403969095786379,10,0.8199996948242188,0.9499979019165039,0.3549981117248535,-1.1900005340576243,1.7099990844726562,4,0.037554284252949266,-1.3050851841075874,32.72999954223633,-1.8888865341415966,32.84999847412109,-1.1159332153914403,32.880001068115234,0.037554284252949266
9884,2005-10-10,32.34000015258789,32.470001220703125,32.18000030517578,32.470001220703125,5460200.0,0.003724361494054085,3.46151588955075,0.24074401124635622,47.94722178562614,47.42363499626199,0.7476934216378552,0.6703600386743389,0.47435991316568504,-1.41717567894203,15.187768877365619,0.29000091552734375,-0.03531088625332046,-0.6434996604919405,-1.9122376330403625,0.6252383120564815,-1.2778686467661515,-0.009130674217729506,1.8307620733563112,17.123298408799855,-27.106703228064703,0.6343689862742108,10,0.7000007629394531,0.8299989700317383,0.1424999237060547,-1.30999946594239,0.970001220703125,0,0.042053203584871524,1.4285665628980728,32.220001220703125,-1.3050851841075874,32.72999954223633,-1.8888865341415966,32.84999847412109,0.042053203584871524
9885,2005-10-11,32.34000015258789,33.389999389648445,32.31999969482422,33.049999237060554,7477900.0,0.0,-1.8533325195312689,5.461486545966779,58.185058393068104,48.47829428093034,0.7181842892278709,0.6418355561443505,0.5215361705392496,-1.40968811918626,14.155452005376755,1.0699996948242259,-0.06951693014833182,-0.6044997215270982,-1.9031707915074207,0.6941713484532244,-1.253835256517263,0.04483581346306664,1.7735468181562766,19.230780516862332,-28.971621368769604,0.6493355349901618,10,0.7000007629394531,0.8299989700317383,0.17999982833862305,-1.30999946594239,0.45999908447266336,1,0.051329617797768456,3.46151588955075,32.34000015258789,1.4285665628980728,32.220001220703125,-1.3050851841075874,32.72999954223633,0.051329617797768456
9886,2005-10-12,31.670000076293945,32.5,31.6200008392334,32.25,6891500.0,-0.02071738012160551,-1.588238924028442,0.8169023543697063,34.63202390875436,47.13962115236289,1.300800252374195,1.3254484893401184,1.2222283652792783,-0.7355414907388074,13.98577341510237,0.8799991607666016,-0.16202317926100562,-1.239999771118164,-2.636989121299777,0.15698957906345257,-1.9384944462089706,-0.5415050960273575,2.387475944354186,2.8248179665922653,-43.54587968423517,0.6984946750908078,10,1.1350011825561523,1.4999990463256836,0.8499999046325684,-0.6399993896484446,1.519998550415039,2,0.05241559048821465,-1.8533325195312689,32.34000015258789,3.46151588955075,32.34000015258789,1.4285665628980728,32.220001220703125,0.05241559048821465
9887,2005-10-13,32.049999237060554,32.709999084472656,31.770000457763672,32.36999893188477,10285200.0,0.011998710446832428,-1.1363671830973359,0.5517236843403368,43.5164753167879,46.598439496528734,0.7784901972145306,0.8803215062768501,0.8734564006356536,-1.1152098292679007,13.682060251860689,1.039999008178711,-0.15219845842700153,-0.7900005340576115,-2.213118035504081,0.6331169673888581,-1.5015592847808463,-0.07844178333437668,1.9525272524934607,24.29371468842872,-20.858637726738827,0.7115587507232352,10,0.7550020217895437,1.119999885559075,0.7475008964538503,-1.0199985504150533,1.0400009155273366,3,0.03681748309720079,-1.588238924028442,31.670000076293945,-1.8533325195312689,32.34000015258789,3.46151588955075,32.34000015258789,0.03681748309720079
9888,2005-10-14,32.31999969482422,32.360000610351555,32.009998321533196,32.150001525878906,6701900.0,0.008424351456815415,1.8000183105470342,-0.5312447845886084,38.809532027131745,44.90750679219781,0.36327365536204326,0.483914657306201,0.6520043343625588,-1.3761208680790702,12.035383411284876,0.3500022888183594,-0.17146007839798472,-0.42399997711181925,-1.7010092806917854,0.8530093264681469,-1.0625046289018059,0.21450467467816736,1.628676254257563,39.54799033178179,-1.5749624545690821,0.6385046517899835,10,0.2650003433227539,0.8499994277954102,0.47750043869018555,-1.289999008178718,0.75,4,0.04579206547682446,-1.1363671830973359,32.049999237060554,-1.588238924028442,31.670000076293945,-1.8533325195312689,32.34000015258789,0.04579206547682446
9889,2005-10-17,32.700000762939446,32.709999084472656,32.31999969482422,32.31999969482422,4939800.0,0.011757458901711537,-1.052622596998444,2.235324477156407,46.420349877497955,44.206949110370374,-0.22366585915725778,0.04311729935152897,0.3227445230946344,-1.745049871821017,10.536854056878243,0.3899993896484375,-0.19053458965399273,-0.003998947143564635,-1.2304165016739717,1.2224186073868424,-0.6172077244087646,0.6092098301216353,1.195901656479549,61.01699481351546,22.499853078232583,0.6132087772652026,10,-0.19500064849852805,0.4699983596801829,0.234999179840095,-1.6700000762939453,0.29000091552735796,0,0.03761466402258784,1.8000183105470342,32.31999969482422,-1.1363671830973359,32.049999237060554,-1.588238924028442,31.670000076293945,0.03761466402258784
9890,2005-10-18,32.470001220703125,32.86999893188477,32.299999237060554,32.799999237060554,4710200.0,-0.007033624980736675,1.425544003181564,-0.8684133915575313,42.95304676719162,43.81703741161143,-0.06475009896766437,0.275424360213016,0.5747790235572268,-1.5146239157274763,10.258828064372494,0.5699996948242188,-0.2444605971855367,-0.22649860382080078,-1.4569071181309425,1.0039099104893445,-0.8417028609758717,0.3887056533342701,1.374183139646341,68.00013427754826,31.78670634747796,0.6152042571550725,10,0.03499889373779297,0.6999979019165039,0.467498779296875,-1.4400005340576243,1.2399978637695312,1,0.02587003760419626,-1.052622596998444,32.700000762939446,1.8000183105470342,32.31999969482422,-1.1363671830973359,32.049999237060554,0.02587003760419626
9891,2005-10-19,33.689998626708984,34.02000045776367,32.459999084472656,32.700000762939446,8869200.0,0.0375730631395228,-1.1224490855114284,-3.0000115597581267,51.97739483887375,45.11087077663318,-1.2885697223864057,-0.8071750948295247,-0.6182239864036347,-2.7235835916838624,11.524821804378332,1.5600013732910156,-0.3728723226442412,0.8799988746643095,-0.2708354107387123,2.0308331600673313,0.3045817319627986,1.4554160173658204,-2.379999160766598,85.333251953125,50.754857676355854,0.575417142701511,10,-0.8699979782104492,-0.5199995040893555,-0.6449985504150391,-2.6599979400634837,-0.22999954223632812,2,-0.026417317480768587,1.425544003181564,32.470001220703125,-1.052622596998444,32.700000762939446,1.8000183105470342,32.31999969482422,-0.026417317480768587
9892,2005-10-20,32.400001525878906,33.459999084472656,32.009998321533196,33.450000762939446,10984400.0,-0.038290209362234484,1.7102922354568697,-1.0606075785482394,41.72987845045452,45.13010904059845,-0.05621742086569981,0.45163409474263005,0.6759522690697821,-1.424828491080369,12.217637380363083,1.6800003051757884,-0.4527348245407907,-0.37549829483032227,-1.5323439416414004,0.7813473519807559,-0.9539211182358613,0.2029245285752168,-1.0358020401000942,19.4031238731475,-12.193165874907656,0.5784228234055392,10,0.4199991226196289,0.7699975967407227,0.6449985504150391,-1.3700008392334055,1.5499992370605398,3,0.024382625420529047,-1.1224490855114284,33.689998626708984,1.425544003181564,32.470001220703125,-1.052622596998444,32.700000762939446,0.024382625420529047
9893,2005-10-21,32.47999954223633,32.889999389648445,31.81999969482422,31.81999969482422,11964400.0,0.0024690744626516548,-2.242424067277425,-0.6285717399755175,38.95070177811276,44.130495706430295,-0.10667409211245626,0.378437371988781,0.5369957622912125,-1.4967917808380307,12.491127278989067,1.0699996948242259,-0.4637932042261639,-0.2875002861022935,-1.450487939590957,0.8754873673863699,-0.8689941128466216,0.29399354064203465,-1.0626840370178172,29.99998266047299,5.323976181649737,0.5814938267443316,10,0.34000110626220703,0.6899995803833008,0.6125001907348633,-1.4499988555908274,1.4500007629394531,4,0.018780807233643282,1.7102922354568697,32.400001525878906,-1.1224490855114284,33.689998626708984,1.425544003181564,32.470001220703125,0.018780807233643282
9894,2005-10-24,33.11999893188477,33.139999389648445,32.36999893188477,32.650001525878906,6886400.0,0.0197044149836334,2.0196195761931346,0.7121174464641902,52.02018710026703,43.445510007230176,-0.6977734163684488,-0.287319198655446,-0.10931830319633917,-2.1265500294896036,12.715696942741959,0.7700004577636719,-0.3946671608137038,0.359499073028573,-0.7926419272094876,1.51164007326663,-0.2165714270904573,0.9355695731476033,-1.6506297276153603,59.090853919687106,30.62269662538098,0.5760705001190287,10,-0.2999982833862376,-0.4499998092651438,0.35500097274779563,-1.924999237060554,0.7299995422363139,0,-0.0015096388488231582,-2.242424067277425,32.47999954223633,1.7102922354568697,32.400001525878906,-1.1224490855114284,33.689998626708984,-0.0015096388488231582
9895,2005-10-25,33.0,33.40999984741211,32.650001525878906,33.049999237060554,6204400.0,-0.00362315627278742,-1.026672498944595,-0.10638194258444458,51.24379635926559,45.29126250173142,-0.5300482485543441,-0.17719247221809553,-0.008441863353404244,-1.9871638039904838,13.03589145470761,0.7599983215332031,-0.3000712771283247,0.24000005722045614,-0.911693710323533,1.3916938247644453,-0.3358468265515384,0.8158469409924507,-1.4796181706607037,53.63635890740173,22.71213103995019,0.575846883771994,10,-0.10499954223632812,-0.33500003814697266,0.47499990463256836,-1.8050003051757812,2.3300018310546875,1,-0.00030297944039991975,2.0196195761931346,33.11999893188477,-2.242424067277425,32.47999954223633,1.7102922354568697,32.400001525878906,-0.00030297944039991975
9896,2005-10-26,32.310001373291016,33.040000915527344,32.310001373291016,33.0,4660600.0,-0.020909049294211668,-1.1159449134504282,13.8001831082608,46.818189437082516,45.65811962620861,0.29086979530619317,0.47493725396410724,0.6678844785361946,-1.279996647423367,12.669653386016646,0.7299995422363281,-0.28920994286456647,-0.4104987144470229,-1.5672717193105399,0.7462742904164941,-0.988885216878785,0.16788778798473913,-0.7396271713832334,29.87816224564799,-2.881056184658103,0.578386502431759,10,0.6099987030029297,0.3549985885620117,1.1649985313415527,-0.9050016403198242,2.5999984741210938,2,0.04333016563530534,-1.026672498944595,33.0,2.0196195761931346,33.11999893188477,-2.242424067277425,32.47999954223633,0.04333016563530534
9897,2005-10-27,31.54999923706055,32.380001068115234,31.479999542236328,32.299999237060554,6098100.0,-0.023522194488630355,-1.0224767260445098,1.0869586850878263,45.109468035578665,46.358112516036044,1.086774132888248,1.1414581399973365,1.3825345764635237,-0.4936586510116818,12.056651523026684,0.9000015258789062,-0.37276803783971246,-1.0740008354186976,-2.284748819875457,0.13674714903805807,-1.6793748276470772,-0.468626843190318,2.4700012207031214,3.6269266194673917,-31.071776383588762,0.6053739922283786,10,1.2000007629394496,1.1250009536743129,1.6199998855590785,0.3400001525878871,3.0200004577636683,3,0.0605388238858815,-1.1159449134504282,32.310001373291016,-1.026672498944595,33.0,2.0196195761931346,33.11999893188477,0.0605388238858815
9898,2005-10-28,32.290000915527344,32.290000915527344,31.54999923706055,31.84000015258789,6599100.0,0.023454887364863675,2.288890772686798,-0.6000010172526014,49.66533279815178,46.71866617388647,0.3822693268215076,0.32353364523742556,0.6203188704358311,-1.1973251957812394,11.341788533051615,0.7400016784667933,-0.2406217483506552,-0.2739991188049302,-1.4213229892537242,0.8733247516438674,-0.8476610540293308,0.2996628164194668,1.6791995239257815,41.96897643584787,4.838612336441159,0.573661935224398,10,0.45999908447265625,0.45999908447265625,0.8799982070922852,-0.27500152587890625,2.8699989318847656,4,0.05140909880290079,-1.0224767260445098,31.54999923706055,-1.1159449134504282,32.310001373291016,-1.026672498944595,33.0,0.05140909880290079
9899,2005-10-31,31.60000038146973,32.779998779296875,31.54999923706055,32.290000915527344,18254300.0,-0.02136886077713962,-2.113911764918933,-1.5333319204848816,45.46568441257945,46.99784813448511,1.0055723128386624,0.8798629736767047,1.279951830416035,-0.4706411788365301,10.47257398568775,1.2299995422363246,-0.19817341553576284,-0.8504997253417947,-1.8986750664338423,0.19767561575024928,-1.3745873958878185,-0.32641205479577096,2.319416040039062,6.217659080757114,-31.806379188879035,0.5240876705460223,10,1.1499996185302699,1.1499996185302699,1.5699987411498988,0.4949989318847621,3.659997940063473,0,0.07373417391071824,2.288890772686798,32.290000915527344,-1.0224767260445098,31.54999923706055,-1.1159449134504282,32.310001373291016,0.07373417391071824
9900,2005-11-01,31.770000457763672,32.72999954223633,31.61000061035156,32.72999954223633,17401100.0,0.005379749184864835,1.3333333333333408,1.3913019441119712,50.65274450497666,46.850664764052105,0.8111343688168162,0.6560781076973967,1.0838349000089025,-0.6113787621998092,10.273255565939266,1.129999160766598,-0.1478014117163795,-0.6249996185302749,-1.6947456258455418,0.44474638878499206,-1.1598726221879048,-0.0901266148726414,2.100627626159671,18.589785912531028,-22.899981357133434,0.5348730036576327,11,0.6999988555908203,0.9799995422363281,1.399998664855957,0.5149993896484375,3.049999237060547,1,0.06547050633891716,-2.113911764918933,31.60000038146973,2.288890772686798,32.290000915527344,-1.0224767260445098,31.54999923706055,0.06547050633891716
9901,2005-11-02,32.259998321533196,32.459999084472656,31.93000030517578,32.200000762939446,7612400.0,0.015423287903975513,1.3043471049706552,-0.06249751647076588,51.35134670720617,47.91971679258007,0.10835358688418495,0.1260765841781435,0.5809350074329771,-1.0622615370756066,10.29875670153391,0.6899986267089844,-0.153125978633895,-0.10550174713135618,-1.1547611745425428,0.943757680279834,-0.6301314608369495,0.4191279665742371,1.5628171915564053,59.999941312314775,15.660207494045075,0.5246297137055949,11,0.18500137329102273,0.490001678466804,0.9100008010864329,0.05500125885010476,2.5800018310546946,2,0.0951644038825723,1.3333333333333408,31.770000457763672,-2.113911764918933,31.60000038146973,2.288890772686798,32.290000915527344,0.0951644038825723
9902,2005-11-03,33.22999954223633,33.31999969482422,32.34999847412109,32.450000762939446,10297500.0,0.03006823531220304,1.0208378036859695,13.000508646999101,55.37190399025744,49.744294816151694,-0.8174998284245873,-0.8480238896260701,-0.38902843549051624,-1.9901437913290714,10.76692290070867,1.0600013732910227,-0.0968373358667165,0.8394994735717773,-0.2685086840198281,1.9475076311633828,0.2854953947759782,1.39350355236758,0.5459596514362062,94.9152469315402,47.90520584094952,0.5540040787958018,11,-0.7849998474121094,-0.4799995422363281,-0.06000041961669922,-0.7300004959106445,1.2400016784667969,3,0.050556735730328484,1.3043471049706552,32.259998321533196,1.3333333333333408,31.770000457763672,-2.113911764918933,31.60000038146973,0.050556735730328484
9903,2005-11-04,33.43000030517578,33.47999954223633,33.029998779296875,33.279998779296875,6116900.0,0.006018680881570537,2.600006103515625,0.19230994952854005,54.40289585914051,50.009040233804306,-0.970645129767469,-1.0042131744159235,-0.5969827403285706,-2.1408465153841583,11.789525389977024,0.4500007629394531,-0.1816476053370195,0.9790002822876005,-0.21834554230725445,2.1763461068824554,0.3803273699901766,1.577673194585028,0.3000396954680298,97.40936636504868,50.01597594989694,0.5986729122974266,11,-0.9500007629394531,-0.6800003051757812,-0.5100011825561523,-0.9300012588500977,1.8400001525878906,4,0.03410108822140634,1.0208378036859695,33.22999954223633,1.3043471049706552,32.259998321533196,1.3333333333333408,31.770000457763672,0.03410108822140634
9904,2005-11-07,33.700000762939446,33.810001373291016,33.09000015258789,33.25,12334000.0,0.008076591543490386,1.1492510120304946,2.9999745689435464,57.38295557271327,50.691169035298486,-1.284834245117871,-1.230173316004958,-0.8777661315223995,-2.3623524725337575,12.970066693130795,0.720001220703125,-0.08392179647859166,1.1810007095336843,-0.13808810331676824,2.5000895223841333,0.521456303108458,1.8405451159589106,-2.220001220703118,94.99997399070917,48.138942668629895,0.659544406425225,11,-1.0550003051757741,-0.950000762939446,-0.8000011444091726,-1.2000017166137624,1.799999237060554,0,0.04332341398870976,2.600006103515625,33.43000030517578,1.0208378036859695,33.22999954223633,1.3043471049706552,32.259998321533196,0.04332341398870976
9905,2005-11-08,34.0,34.049999237060554,33.330001831054695,33.700000762939446,9653000.0,0.008902054310647722,2.600007629438059,0.6666638409698055,52.0917782676426,51.277123349805166,-1.5958910582958268,-1.475060148617061,-1.1752908055836215,-2.6095446863699863,13.337704999681216,0.7199974060058594,0.04172674564175338,1.3979999542236357,-0.07373497324969236,2.8697348816969637,0.6621324904869752,2.1338674179602997,-2.4734004211425784,97.64154423341608,53.34827032094398,0.7358674637366637,11,-1.2350006103515625,-1.2350006103515625,-1.0900001525878906,-1.5000009536743164,0.9799995422363281,1,0.03705877416274128,1.1492510120304946,33.700000762939446,2.600006103515625,33.43000030517578,1.0208378036859695,33.22999954223633,0.03705877416274128
9906,2005-11-09,33.330001831054695,34.18000030517578,33.279998779296875,34.0,6877100.0,-0.01970582849839131,-1.3376533301626934,-2.233332909476927,56.848311504154374,52.58143929075802,-0.8560084888703159,-0.7107635404821764,-0.4857293997451322,-1.8910574139339467,14.573942773113584,0.9000015258789062,0.005166086858992003,0.6450016975402875,-0.7922544547385755,2.0822578498191504,-0.073626378599144,1.363629773679719,-1.7024662658691483,53.5520424243946,5.857920419149593,0.7186280761394314,11,-0.46500205993653054,-0.5000019073486399,-0.41500186920166726,-0.830002784729011,1.4199981689453054,2,0.04470440389778929,2.600007629438059,34.0,1.1492510120304946,33.700000762939446,2.600006103515625,33.43000030517578,0.04470440389778929
9907,2005-11-10,33.22999954223633,33.279998779296875,32.709999084472656,32.950000762939446,6847600.0,-0.0030003685365894706,2.000020077499147,-0.4179097679291412,55.506606819064075,53.23046973752605,-0.5505311187650648,-0.5458098636275679,-0.3685344292606416,-1.7423359392715412,15.368285529852233,0.6200027465820384,-0.022332969964445226,0.4859993934631319,-0.938321542096638,1.9103203290229018,-0.22616107431674948,1.1981598612430133,-1.4493160926513688,35.374151425190476,-13.956777625905687,0.7121604677798841,11,-0.36499977111816406,-0.39999961853027344,-0.009999752044677734,-0.7300004959106445,0.8699989318847585,3,0.048450214641297285,-1.3376533301626934,33.330001831054695,2.600007629438059,34.0,1.1492510120304946,33.700000762939446,0.048450214641297285
9908,2005-11-11,33.799999237060554,33.889999389648445,33.029998779296875,33.34999847412109,6682400.0,0.017153165894562727,1.7301560390187982,1.6071525885558682,55.04451139343385,54.29478384650987,-0.9876770713335574,-1.0532471820723188,-0.8853493421322369,-2.2594879707525948,16.399089248937322,0.8600006103515696,0.053376310406548555,0.9819991111755471,-0.5021001806343008,2.4660984029853914,0.23994946527062666,1.7240487570804675,-1.8753567761401442,74.1496086694767,24.97701182008163,0.7420496459049228,11,-0.9049987792968821,-0.9699993133544993,-0.5924992561340403,-1.3000001907348704,0.35000228881835227,4,0.019822544342188442,2.000020077499147,33.22999954223633,-1.3376533301626934,33.330001831054695,2.600007629438059,34.0,0.019822544342188442
9909,2005-11-14,33.93000030517578,34.25,33.75,33.799999237060554,7199800.0,0.003846185534012836,-3.3478347403512845,0.288890772686789,56.888887256262194,54.98768859665272,-0.8408325982673475,-1.1450840859635179,-0.9708417342164495,-2.328163676632478,17.230426878209087,0.5,0.2172612690326261,1.0505002021789522,-0.512835736272578,2.613836140630479,0.26883223295318714,1.8321681714047173,-1.8700363736000511,79.22081139058018,29.348265147859472,0.7816679692257635,11,-0.8400001525878906,-1.0650005340576172,-0.8250002861022949,-1.4300012588500977,0.5099983215332031,0,0.03949307811775893,1.7301560390187982,33.799999237060554,2.000020077499147,33.22999954223633,-1.3376533301626934,33.330001831054695,0.03949307811775893
9910,2005-11-15,33.310001373291016,34.049999237060554,33.15999984741211,33.81999969482422,8585100.0,-0.01827288318032194,-1.1975256314255345,-3.9230317791017137,57.485025323749404,55.66920844293529,0.023007818570498273,-0.4837288243148521,-0.3371217229899557,-1.6451916015726553,17.654725200978692,0.8899993896484446,0.28508949679070383,0.38850126266479634,-1.1736466152644738,1.9506491405940665,-0.39257267629984227,1.169575201629435,-1.074834556241342,38.96116442326271,-12.885322208692841,0.781073938964636,11,-0.01000213623046875,-0.44500160217285156,-0.2050013542175293,-0.7450017929077148,1.270000457763679,1,0.0657459782774128,-3.3478347403512845,33.93000030517578,1.7301560390187982,33.799999237060554,2.000020077499147,33.22999954223633,0.0657459782774128
9911,2005-11-16,32.799999237060554,33.59999847412109,32.72999954223633,33.360000610351555,6758100.0,-0.01531078100283112,-1.4857085247491637,1.0980455222038272,59.720055980498245,56.15233644185095,0.690251861273417,-0.04619011457394606,0.14743065467555994,-1.0726265726753326,16.88149577475768,0.8699989318847585,0.44686899140302927,-0.077000904083242,-1.5971131583759686,1.4431113502094846,-0.8370570312296053,0.6830552230631213,-0.4036457653748542,5.844162278116497,-49.94950384323772,0.7600561271463642,11,0.6800003051757741,0.06500053405761008,0.30500078201293235,-0.15999984741211648,1.75,2,0.06646342548424822,-1.1975256314255345,33.310001373291016,-3.3478347403512845,33.93000030517578,1.7301560390187982,33.799999237060554,0.06646342548424822
9912,2005-11-17,33.189998626708984,33.360000610351555,32.880001068115234,33.080001831054695,5802400.0,0.011890225570730273,1.133327681939594,-0.19642236769503524,57.40129473797809,56.4854918728329,0.32853007893326946,-0.3941801447118678,-0.25337281245467835,-1.398437462068543,16.64013906099111,0.5600013732910014,0.5687044610828451,0.27349863052368306,-1.2354401121817205,1.7824373732290866,-0.48097074082901514,1.0279680018763813,-0.6453534327581423,30.26308854863361,-26.152427773632148,0.754469371352701,11,0.29000091552734375,-0.3249988555908203,-0.2024984359741211,-0.5499992370605469,0.9099998474121023,3,0.04700215239043826,-1.4857085247491637,32.799999237060554,-1.1975256314255345,33.310001373291016,-3.3478347403512845,33.93000030517578,0.04700215239043826
9913,2005-11-18,33.09000015258789,33.549999237060554,32.939998626708984,33.549999237060554,7016200.0,-0.0030129098601595627,1.6521818453219599,-4.181931680250031,63.57012598576751,57.17295525206114,0.41932400600813224,-0.2594404337980336,-0.19038637749819287,-1.2289111617484636,16.6886247563117,0.6100006103515696,0.6573801119970639,0.14300012588500977,-1.3533970374530995,1.639397289223119,-0.6051984557840484,0.8911987075540679,-0.4089265741531136,23.68424354826971,-37.46656979966296,0.7481985816690554,11,0.3899993896484375,-0.22500038146972656,-0.10249996185302734,-0.030000686645507812,1.0999984741210938,4,0.03052276569585355,1.133327681939594,33.189998626708984,-1.4857085247491637,32.799999237060554,-1.1975256314255345,33.310001373291016,0.03052276569585355
9914,2005-11-21,33.06999969482422,33.169998168945305,32.81999969482422,33.02000045776367,4801300.0,-0.0006044260402370272,1.8000305180438958,-0.10869420994145089,62.17227715275008,58.29301068373975,0.38058321385000937,-0.2565302948210757,-0.19743257594247865,-1.1362385778890385,16.456244639206826,0.34999847412108664,0.634815327461105,0.1254996299743638,-1.369847295841545,1.6208465557902692,-0.6221738329335906,0.8731730928823183,-0.26341200266422504,25.757593272259495,-39.09245197232704,0.7476734629079528,11,0.4099998474121094,-0.2049999237060547,-0.19250011444091797,-0.010000228881835938,1.0699996948242259,0,0.03265805385609721,1.6521818453219599,33.09000015258789,1.133327681939594,33.189998626708984,-1.4857085247491637,32.799999237060554,0.03265805385609721
9915,2005-11-22,32.990001678466804,33.080001831054695,32.799999237060554,33.02000045776367,4723500.0,-0.002419051015895124,2.733329942525459,-0.5999847409779612,57.40368470329721,58.35471881697784,0.33776611690564806,-0.18690231246974065,-0.12404664700751766,-0.9863296050056434,15.962101323576332,0.2800025939941406,0.6053283142718158,0.04600152969361204,-1.449273955666655,1.5412770150538755,-0.7016362129865215,0.7936392723737455,1.259998321533196,29.88533970578669,-34.10851186783796,0.7476377426801322,11,0.48999786376952414,-0.12500190734863992,-0.15250205993653054,0.06999778747557883,0.729999542236321,1,0.04395261820155105,1.8000305180438958,33.06999969482422,1.6521818453219599,33.09000015258789,1.133327681939594,33.189998626708984,0.04395261820155105
9916,2005-11-23,33.709999084472656,33.880001068115234,33.009998321533196,33.040000915527344,6450800.0,0.021824715652433824,-1.3835582078320854,-22.33418107833693,55.12820408319636,58.3126740685481,-0.36057881546329895,-0.8396889440247861,-0.8179252686665635,-1.6319985498260507,16.17818402504019,0.8899993896484304,0.5390666545413012,0.6959990501403794,-0.805374491789344,2.197372592070103,-0.054687720824482255,1.4466858211052411,0.5110009002685558,84.25910227609874,23.177888879891213,0.7506867709648608,11,-0.2199993133544922,-0.8449993133544922,-0.8724994659423828,-0.6449995040893555,-0.18999862670898438,2,0.025808447647890143,2.733329942525459,32.990001678466804,1.8000305180438958,33.06999969482422,1.6521818453219599,33.09000015258789,0.025808447647890143
9917,2005-11-25,33.459999084472656,33.779998779296875,33.459999084472656,33.77000045776367,2311200.0,-0.007416197175607597,-1.064505014458869,-0.46268988134551003,50.3171121183283,57.78740748242526,-0.08328018194661269,-0.4629978952512772,-0.5793123323262321,-1.3040581222169436,17.39285515990155,0.31999969482421875,0.4963924901259702,0.35049905776977397,-0.9935164325380228,1.6945145480775707,-0.3215086873841244,1.0225068029236724,0.7325808853149454,61.11099337374054,4.433991085717352,0.6720077451538992,11,0.030000686645507812,-0.5949993133544922,-0.4649991989135742,-0.28999996185302734,0.3600006103515625,4,0.03257621585213122,-1.3835582078320854,33.709999084472656,2.733329942525459,32.990001678466804,1.8000305180438958,33.06999969482422,0.03257621585213122
9918,2005-11-28,33.950000762939446,34.09999847412109,33.52000045776367,33.630001068115234,6393500.0,0.014644402028515913,-1.1481371593268928,-1.0322525072294118,52.525254082113925,57.30255935196434,-0.6143745566333081,-0.8666960242752637,-1.1007099759060353,-1.7172689030385726,18.78115382240407,0.6399993896484304,0.4748442320291062,0.7575007438659611,-0.5784299588055006,2.093431446537423,0.08953539253023024,1.425466095201692,0.21472759219361137,88.46170775293646,35.11906097129547,0.6679653513357305,11,-0.5350017547607351,-1.085000991821282,-0.955000877380364,-0.7800016403198171,-0.09000015258789062,0,0.004418194633603045,-1.064505014458869,33.459999084472656,-1.3835582078320854,33.709999084472656,2.733329942525459,32.990001678466804,0.004418194633603045
9919,2005-11-29,33.93000030517578,34.580001831054695,33.880001068115234,34.240001678466804,6594800.0,-0.0005891150902563869,-2.414639138808546,-0.9687552154114354,49.25053830545689,56.38761634993184,-0.6642243894530893,-0.6990271829931984,-1.0891290913869227,-1.630192893534911,19.89189893642748,0.7000007629394602,0.47298713930678105,0.6210002899169922,-0.5227500596487573,1.7647506394827417,0.049125115134117436,1.192875464699867,-1.1300010681152273,63.48311355994276,15.093611830285809,0.5718751747828745,11,-0.27499961853027344,-0.8999996185302734,-0.9350004196166992,-0.7600011825561523,0.13000106811523438,1,0.007662785711603393,-1.1481371593268928,33.950000762939446,-1.064505014458869,33.459999084472656,-1.3835582078320854,33.709999084472656,0.007662785711603393
9920,2005-11-30,33.84999847412109,34.759998321533196,33.84000015258789,34.139999389648445,8158600.0,-0.0023578494056921695,-4.935518802913913,0.9354826801206175,56.372505020812405,56.015666243300075,-0.5582774447442915,-0.4798072869171719,-0.9902806502035943,-1.4880092359542445,21.116511336507838,0.9199981689453054,0.4302953666053,0.43699855804442933,-0.47162946523194194,1.3456265813208006,-0.017315453593759855,0.8913125696826185,-1.0143991851806504,48.000008719308035,0.2526473634250337,0.454314011638187,11,-0.06999969482421164,-0.729999542236321,-1.1049985885620046,-0.6799993515014577,0.8600006103515696,2,0.008567235704576737,-2.414639138808546,33.93000030517578,-1.1481371593268928,33.950000762939446,-1.064505014458869,33.459999084472656,0.008567235704576737
9921,2005-12-01,35.33000183105469,35.380001068115234,34.060001373291016,34.22999954223633,13905500.0,0.04372240542536776,1.19999809265258,-3.793099365972822,69.23077997941752,57.33005349234891,-1.8345850444697618,-1.8108650098754708,-2.3951655839948884,-2.899627103642416,22.58023529471778,1.5300025939941477,0.39607540898902016,1.7635017395019545,0.6588836068824335,2.8681198721214756,1.211192673192194,2.315810805811715,-2.4174265808105417,97.39587576020679,46.09711146300835,0.5523090663097616,12,-1.2400016784667969,-1.9000015258789062,-2.550001621246338,-2.1600027084350586,-0.5900001525878835,3,-0.04557035173817592,-4.935518802913913,33.84999847412109,-2.414639138808546,33.93000030517578,-1.1481371593268928,33.950000762939446,-0.04557035173817592
9922,2005-12-02,34.90999984741211,35.25,34.75,35.049999237060554,8186900.0,-0.01188796948415105,-1.1739173701756422,-0.12727190758742354,60.45197293650942,56.98359204243135,-1.2794955353690227,-1.326561824531879,-1.9572141884917045,-2.4198535376298693,23.267761581999608,0.5800018310546875,0.39578928887208775,1.2594997406005888,0.015863331316069207,2.5031361498851084,0.637681535958329,1.8813179452428486,-1.8493790480956989,74.7311254583788,25.23546995457442,0.6218182046422581,12,-0.8199996948242188,-1.4799995422363281,-2.117499828338623,-1.7400007247924805,0.43000030517578125,4,-0.039816654131308415,1.19999809265258,35.33000183105469,-4.935518802913913,33.84999847412109,-2.414639138808546,33.93000030517578,-0.039816654131308415
9923,2005-12-05,34.56999969482422,34.90999984741211,34.400001525878906,34.740001678466804,6958700.0,-0.009739334118418652,1.0,1.2143051771117057,55.79709143379987,56.275238073659104,-0.7906220287964274,-0.945239680221519,-1.5883382884423511,-2.0216117492050145,23.633447538421656,0.5099983215332031,0.41652063783104154,0.862499618530272,-0.44161364037748285,2.166612877438027,0.21044298907639813,1.514556247984146,-1.3702160793798797,47.402539496955676,1.5980577064013772,0.6520566294538758,12,-0.4799995422363281,-1.1049995422363281,-1.857499599456787,-1.4000005722045898,0.220001220703125,0,-0.021695111559757674,-1.1739173701756422,34.90999984741211,1.19999809265258,35.33000183105469,-4.935518802913913,33.84999847412109,-0.021695111559757674
9924,2005-12-06,35.15999984741211,35.2599983215332,34.779998779296875,34.830001831054695,8155500.0,0.01706682550755767,-1.2325346202638325,-1.9411421519128131,66.84878527375471,57.324693692598814,-1.176723277961024,-1.497004326954503,-2.1619989615355095,-2.571542490239729,23.8290020291634,0.6899986267089844,0.45238216394493946,1.3794998168945298,-0.07735321483949065,2.8363528486285503,0.651073301027516,2.1079263327615436,-1.8294031848075178,85.7142149407236,37.431228050607885,0.7284265158670117,12,-0.9650001525878906,-1.6949996948242188,-2.4099998474121094,-1.9900007247924805,-0.6899986267089844,1,-0.03697381236354691,1.0,34.56999969482422,-1.1739173701756422,34.90999984741211,1.19999809265258,35.33000183105469,-0.03697381236354691
9925,2005-12-07,35.2599983215332,35.27000045776367,34.810001373291016,35.0,6290600.0,0.0028440976835912846,2.2856773068486804,0.7878784375831027,74.21258068682552,59.445179981890945,-1.0290788776130029,-1.5787080992715659,-2.2360996002095845,-2.629046228157499,23.830310477917173,0.45999908447265625,0.47058119708893287,1.4164983749389677,-0.18237318498250232,3.0153699348604377,0.6170625949782362,2.215934154899699,-1.806437394597971,90.90888073288443,35.71859211659768,0.7994357799607348,12,-0.8399982452392578,-1.7649974822998047,-2.509998321533203,-2.089999198913574,-0.6699981689453125,2,-0.03403281353843268,-1.2325346202638325,35.15999984741211,1.0,34.56999969482422,-1.1739173701756422,34.90999984741211,-0.03403281353843268
9926,2005-12-08,34.81999969482422,35.36000061035156,34.700000762939446,35.11999893188477,5474600.0,-0.012478691084913618,-1.4444570031859578,-1.1538506683099587,65.88694667381525,61.175161599167275,-0.4638467639874122,-1.0765546256765504,-1.7776834210910692,-2.147881675585481,23.648462260443498,0.6599998474121165,0.5010254764713764,0.9019998550415025,-0.7345382446822981,2.538537954765303,0.08373080517960574,1.7202689049033992,-1.2508523594181895,43.74985098824595,-13.990715848492613,0.8182690498618987,12,-0.3699989318847656,-1.164999008178711,-2.2100000381469727,-1.6500005722045898,0.17000198364258523,3,-0.0031591215196912215,2.2856773068486804,35.2599983215332,-1.2325346202638325,35.15999984741211,1.0,34.56999969482422,-0.0031591215196912215
9927,2005-12-09,34.84000015258789,35.220001220703125,34.09999847412109,35.09999847412109,4617000.0,0.0005743956903780933,3.4799768068176036,0.8666632758159852,67.32672220258226,62.8197691681082,-0.2989453107704776,-1.022160137079375,-1.7909046337967283,-2.1269803264441762,23.950431264659457,1.1200027465820384,0.5847792162041472,0.8415002822875977,-0.8108572418131388,2.493857806388334,0.015321520237229436,1.6676790443379659,-1.162201593219308,58.73019236940762,-3.1811959968340773,0.826178762050369,12,-0.22999954223632812,-0.9750003814697266,-2.2425003051757812,-1.6700010299682617,0.3600006103515625,4,-0.0028702202549691913,-1.4444570031859578,34.81999969482422,2.2856773068486804,35.2599983215332,-1.2325346202638325,35.15999984741211,-0.0028702202549691913
9928,2005-12-12,34.470001220703125,34.84000015258789,34.34000015258789,34.84000015258789,3962900.0,-0.010619946333647823,1.7027105048817957,1.4230820018487118,62.96297342852181,64.34337307067096,0.17050295768019907,-0.6317846153213225,-1.4186085515001352,-1.7158998293792536,23.714209959595152,0.5,0.6311444436069564,0.43800125122070455,-1.224547298416553,2.100549800857962,-0.3932730235979207,1.2692755260393298,-0.6900705108097398,29.365247561323066,-35.585990563473665,0.8312742748186278,12,0.1399993896484375,-0.4250011444091797,-1.8725013732910156,-1.300002098083496,1.3899993896484375,0,0.025239306674646578,3.4799768068176036,34.84000015258789,-1.4444570031859578,34.81999969482422,2.2856773068486804,35.2599983215332,0.025239306674646578
9929,2005-12-13,35.27000045776367,35.540000915527344,34.34999847412109,34.34999847412109,5928000.0,0.023208564221925743,-1.5869562513216409,-2.486499025702905,68.62743264756074,65.70503169586523,-0.4687186935599925,-1.397919164020088,-2.219217536327278,-2.47230321791902,23.413346490356812,1.190002441406257,0.7536612419724804,1.1710004806518555,-0.579895995686023,2.921896956989734,0.2955522424829198,2.046448718820791,-1.394065526376977,81.25000000000009,11.373106590562259,0.8754482381689377,12,-0.4699993133544922,-1.1450004577636719,-2.655000686645508,-2.100001335144043,0.4399986267089844,1,-0.013609286532647924,1.7027105048817957,34.470001220703125,3.4799768068176036,34.84000015258789,-1.4444570031859578,34.81999969482422,-0.013609286532647924
9930,2005-12-14,35.5,35.650001525878906,35.110000610351555,35.169998168945305,4990100.0,0.006521109703748307,-1.4000203451900137,0.3586968690525108,65.89697480540318,65.33460889875252,-0.4917662298088956,-1.534090794836409,-2.4152513102121844,-2.651817399133762,23.96412711117876,0.5400009155273509,0.8436160134390107,1.2915000915527344,-0.5243517633251429,3.1073519464306116,0.38357416411379575,2.199426018991673,-1.4909397898820558,90.32250125515603,21.345122118964653,0.9079259274389391,12,-0.625,-1.3199996948242188,-2.802499771118164,-2.330000877380371,0.34999847412109375,2,-0.029014050121038748,-1.5869562513216409,35.27000045776367,1.7027105048817957,34.470001220703125,3.4799768068176036,34.84000015258789,-0.029014050121038748
9931,2005-12-15,34.97999954223633,35.689998626708984,34.84999847412109,35.5,5615400.0,-0.014647900218694998,-1.153839382216702,-1.5757502196328323,62.881348151586884,65.60453947820558,-0.02976481543544196,-0.8879203881642894,-1.8656600130259662,-2.079691357963938,24.941858593720756,0.8400001525878977,0.9529953050674678,0.6624996185302763,-1.056495055948666,2.3814942930092187,-0.19699771870919847,1.521996955769751,-0.8068452005422841,55.34597381534488,-14.02224664431202,0.8594973372394715,12,-0.08500099182128906,-0.7800006866455078,-2.2150001525878906,-1.8100004196166992,0.18000030517578125,3,-0.011149210827676947,-1.4000203451900137,35.5,-1.5869562513216409,35.27000045776367,1.7027105048817957,34.470001220703125,-0.011149210827676947
9932,2005-12-16,34.75,35.11999893188477,34.689998626708984,34.990001678466804,7956600.0,-0.006575172820074471,-1.388861220900085,0.46154128305763753,57.09218778851174,65.74843907317357,0.195735659545214,-0.5639722452843046,-1.6042636310375329,-1.793903666615293,25.876680485169107,0.43000030517578836,1.0369508685707274,0.3545000076293974,-1.2889940052169848,1.9979940204757796,-0.46724699879379017,1.176247014052585,-0.39482434410416545,30.370393394632288,-35.07143865175273,0.8217470064231905,12,0.14499855041503906,-0.5500011444091797,-1.9025001525878906,-1.580000877380371,0.18999862670898438,4,0.006906523121346986,-1.153839382216702,34.97999954223633,-1.4000203451900137,35.5,-1.5869562513216409,35.27000045776367,0.006906523121346986
9933,2005-12-19,34.09999847412109,34.93000030517578,34.06999969482422,34.65999984741211,3801800.0,-0.01870507988140757,-1.7742002965624597,2.3333227370261067,51.35564635651023,64.02697919347973,0.8627876459548531,0.174523385958679,-0.913329719455426,-1.0945207884054327,26.324632890696343,0.8600006103515625,0.8966905020837217,-0.34600143432617614,-1.87894364794397,1.1869407792916178,-1.1124725411350767,0.4204696724827244,1.5900001525878977,1.85177772073999,-61.20074458650804,0.7664711068088973,12,0.7800006866455149,0.1100006103515696,-1.2524986267089773,-0.9299993515014577,0.9500007629394673,0,0.03225813308036285,-1.388861220900085,34.75,-1.153839382216702,34.97999954223633,-1.4000203451900137,35.5,0.03225813308036285
9934,2005-12-20,34.150001525878906,34.34999847412109,33.799999237060554,34.0,4172500.0,0.0014663652198039223,1.0000138717418747,-0.2678592107683156,52.4038684908729,61.60378894948501,0.7313600922390577,0.2209058828807713,-0.924843924655363,-1.1085611459010423,26.827472792832737,0.5499992370605327,0.8432103828695574,-0.34999847412109375,-1.7490958862312027,1.0490989379890152,-1.0495471801761482,0.34955023193396073,1.5075971221923794,18.518645600380758,-44.5196159324528,0.6995487060550561,12,0.5949974060058594,0.05999755859375,-1.287501335144043,-0.9800024032592773,0.8699989318847656,1,0.05007317739581407,-1.7742002965624597,34.09999847412109,-1.388861220900085,34.75,-1.153839382216702,34.97999954223633,0.05007317739581407
9935,2005-12-21,34.439998626708984,34.75,34.200000762939446,34.200000762939446,4031000.0,0.008491862016765106,-3.583367771878861,1.59996948273236,41.1880857544075,58.85947106955081,0.34957533796871587,0.047546453879590445,-1.17218883064033,-1.360703808241638,27.557718384925202,0.5999984741210938,0.8499435379141147,-0.13250122070312642,-1.3391826313227497,1.0741801899164969,-0.7358419260129381,0.47083948460668523,1.1432960449218754,33.86241250413738,-23.804146741355794,0.603340705309813,12,0.30500030517578125,-0.22999954223632812,-1.462498664855957,-1.2699995040893555,0.5699996948242116,2,0.03687574066216004,1.0000138717418747,34.150001525878906,-1.7742002965624597,34.09999847412109,-1.388861220900085,34.75,0.03687574066216004
9936,2005-12-22,34.580001831054695,34.68000030517578,34.110000610351555,34.5,3326600.0,0.004065133853900171,3.0714441416894243,0.33334392980896527,46.540901628003965,56.54993545015322,0.19215549093149065,-0.025229979875526,-1.2454341852170288,-1.4664442889932374,27.452813413133605,0.5699996948242259,0.7380702958642544,-0.03599815368651349,-1.1724453971630382,1.1004490897900112,-0.6042217754247758,0.5322254680517489,0.9319610231933524,59.091119267115566,3.4350981844404487,0.5682236217382639,12,0.16499710083007102,-0.37000274658203836,-1.4975023269653391,-1.4100027084350657,1.089996337890618,3,0.03672633244125145,-3.583367771878861,34.439998626708984,1.0000138717418747,34.150001525878906,-1.7742002965624597,34.09999847412109,0.03672633244125145
9937,2005-12-23,34.549999237060554,34.700000762939446,34.330001831054695,34.700000762939446,1930300.0,-0.0008676284674802304,3.933268907990716,-1.87497615868743,49.77577976723528,55.08469171001027,0.19746046793025585,0.09551685752810357,-1.1598963549331742,-1.4042410146188544,27.351152055040153,0.3699989318847514,0.5714071622237071,-0.12050075531005433,-1.1197948853803368,0.8787933747602281,-0.6201478203451956,0.3791463097250869,0.8934850724999919,66.37161867917118,9.272064373097145,0.49964706503514206,12,0.19499969482421164,-0.30500030517578836,-1.3774995803833079,-1.380000114440925,0.9000015258788991,4,0.01765558969093206,3.0714441416894243,34.580001831054695,-3.583367771878861,34.439998626708984,1.0000138717418747,34.150001525878906,0.01765558969093206
9938,2005-12-27,34.09999847412109,34.720001220703125,34.009998321533196,34.56999969482422,3039700.0,-0.013024624395845619,-1.1846191767315493,3.133309597681032,37.731475553726725,51.651807588473154,0.658729276429618,0.5874501254003448,-0.6671486410716625,-0.9176231924340712,26.762439623325594,0.710002899169929,0.46992954105734697,-0.5780014038085994,-1.5565636659712894,0.4005608583540905,-1.0672825348899408,-0.08872027272725802,1.277746432539459,31.578841698220288,-20.996436547679316,0.4892811310813438,12,0.645000457763679,0.14500045776367898,-0.9274988174438406,-0.9299993515014577,1.8700027465820384,1,0.02463343666203932,3.933268907990716,34.549999237060554,3.0714441416894243,34.580001831054695,-3.583367771878861,34.439998626708984,0.02463343666203932
9939,2005-12-28,34.189998626708984,34.389999389648445,34.029998779296875,34.09999847412109,2212000.0,0.0026393007805030066,-2.130446320468441,-0.19148918901371262,37.58702544249563,48.50625765926121,0.44635949493378746,0.5459165392461216,-0.7247251280260798,-0.9717078861706767,25.70970429378309,0.3600006103515696,0.3552574581474346,-0.5010011672973604,-1.4439848288631936,0.4419824942684727,-0.972492998080277,-0.029509336514443874,1.124636453167561,24.324310391934205,-22.435311437254143,0.4714918307829176,12,0.5550003051757812,0.05500030517578125,-1.0174989700317383,-1.0199995040893555,1.940002441406243,2,0.025153572532750745,-1.1846191767315493,34.09999847412109,3.933268907990716,34.549999237060554,3.0714441416894243,34.580001831054695,0.025153572532750745
9940,2005-12-29,34.139999389648445,34.290000915527344,34.009998321533196,34.049999237060554,2530600.0,-0.0014623936551281247,-2.2941097273640567,0.9999999999999211,41.326539549204824,46.1112789256632,0.31643105381833436,0.6521942214289211,-0.6348000079927161,-0.8991317199145925,24.43457781823451,0.28000259399414773,0.2840465933088012,-0.5655004501342731,-1.4617968745983916,0.3307959743298454,-1.0136486623663359,-0.11735223790221028,1.114050256515462,18.309934828045638,-27.639448571333165,0.4481482122320605,12,0.31999969482421875,0.10499954223632102,-0.9674997329711985,-0.9700002670288157,2.0499992370605327,3,0.02577624733004691,-2.130446320468441,34.189998626708984,-1.1846191767315493,34.09999847412109,3.933268907990716,34.549999237060554,0.02577624733004691
9941,2005-12-30,33.720001220703125,34.290000915527344,33.580001831054695,34.09999847412109,4219600.0,-0.012302231296250854,-1.1515253100905376,-4.222184546263644,37.03705993043494,43.88293138587689,0.6022338639565916,0.9964808538072276,-0.21826336639180255,-0.4635598176273561,22.62901093314461,0.7099990844726491,0.07958649161256659,-0.9049985885620089,-1.8528492624827848,0.042852085358767056,-1.3789239255223933,-0.43107325160162446,1.4758864090966455,12.280654789789445,-30.728005428742,0.4739253369603879,12,0.5349998474121094,0.6299972534179688,-0.5475015640258789,-0.5500020980834961,2.6399993896484375,4,0.03825614039533454,-2.2941097273640567,34.139999389648445,-2.130446320468441,34.189998626708984,-1.1846191767315493,34.09999847412109,0.03825614039533454
9942,2006-01-03,33.52000045776367,34.290000915527344,33.200000762939446,34.290000915527344,9250100.0,-0.005931220513024749,1.8311675443768112,2.0263316401309432,38.554222404837326,42.46055094680212,0.6810281614096994,1.1457502182308872,0.017467298423312627,-0.2531417011861521,20.912671706171356,1.0900001525878977,-0.1330082377433186,-1.0354993820190401,-2.0928737772134838,0.021875013175403524,-1.564186579616262,-0.5068121844218183,1.5789340241113905,21.0526051613846,-22.703581999130318,0.5286871975972215,1,0.4549999237060547,0.9249992370605469,-0.3425006866455078,-0.35000133514404297,2.779998779296875,1,0.06414074229774291,-1.1515253100905376,33.720001220703125,-2.2941097273640567,34.139999389648445,-2.130446320468441,34.189998626708984,0.06414074229774291
9943,2006-01-04,33.81999969482422,33.84999847412109,33.419998168945305,33.43000030517578,5990200.0,0.0089498577853111,-1.0975437290658001,-0.5064924127202739,30.137004913114097,39.98645499371781,0.3767539404887188,0.8291951907501698,-0.2451583159796087,-0.5726479366344606,19.716379701320935,0.43000030517578125,-0.29789353948736874,-0.6980001449584989,-1.8052316970833218,0.4092314071663239,-1.2516159210209068,-0.14438436889609108,1.1270200895359963,52.10081070424519,12.546714244917695,0.5536157760624102,1,0.1550006866455078,0.625,-0.6424999237060547,-0.6500005722045898,2.5100021362304688,2,0.04819636554771134,1.8311675443768112,33.52000045776367,-1.1515253100905376,33.720001220703125,-2.2941097273640567,34.139999389648445,0.04819636554771134
9944,2006-01-05,33.860000610351555,34.200000762939446,33.72999954223633,33.81999969482422,6245200.0,0.0011827591924389314,-3.272714662227706,0.10256661058725046,26.300632841613336,38.332293558962895,0.32552249860153637,0.7239239222701599,-0.2671824814051291,-0.6091286138448595,17.948963671069514,0.4700012207031179,-0.4108129715308735,-0.5929992675781293,-1.694158197540105,0.5081596623838465,-1.1435787325591207,-0.042419802597137846,0.9472576522950007,60.5504362403185,26.28558392627076,0.5505794649809885,1,0.10000038146973367,0.5849990844726634,-0.7200012207031179,-0.6900014877319265,2.500000000000007,3,0.062315433323013814,-1.0975437290658001,33.81999969482422,1.8311675443768112,33.52000045776367,-1.1515253100905376,33.720001220703125,0.062315433323013814
9945,2006-01-06,34.060001373291016,34.299999237060554,33.810001373291016,34.22999954223633,5877100.0,0.005906696967935554,2.1613014372907062,-4.2498569521274,35.35038037549191,37.08890230868378,0.07370099436796806,0.4526189122397781,-0.4426433101608467,-0.8099988833219953,16.020223795157694,0.48999786376953836,-0.43621187114852944,-0.3329986572265611,-1.3783713080621425,0.7123739936090203,-0.8556849826443553,0.18968766819123317,0.6186762893789748,78.18198211944838,44.659423240257595,0.5226863254177919,1,-0.10000038146972656,0.3849983215332031,-0.7175006866455078,-0.8900022506713867,2.309997558593757,4,0.060775091349451804,-3.272714662227706,33.860000610351555,-1.0975437290658001,33.81999969482422,1.8311675443768112,33.52000045776367,0.060775091349451804
9946,2006-01-09,34.709999084472656,34.740001678466804,33.990001678466804,34.0,4659900.0,0.019083901496591116,-1.054806546685937,-4.176510187595368,49.43819020738636,37.05139235758946,-0.6212482762214151,-0.21717709140659736,-1.037797975396039,-1.4502293446390482,14.318435025351462,0.75,-0.4578814094105965,0.3224990844726534,-0.7145385569263922,1.359536725871699,-0.19601973622687296,0.8410179051721798,-1.5099983215332102,98.05178076898262,61.48132959398088,0.5185188206995228,1,-0.7399978637695312,-0.2649993896484375,-1.260000228881836,-1.6750001907348633,1.2999992370605469,0,0.042638996867573775,2.1613014372907062,34.060001373291016,-3.272714662227706,33.860000610351555,-1.0975437290658001,33.81999969482422,0.042638996867573775
9947,2006-01-10,34.740001678466804,34.84999847412109,34.540000915527344,34.610000610351555,7021800.0,0.00086437899122771,-1.2962743186537853,0.18310033204029466,60.88438507600193,39.62393786006448,-0.6944986283136245,-0.26883895265457625,-0.9869772569747468,-1.481368082386112,13.61883995509885,0.3099975585937429,-0.4262766452221385,0.3575016021728601,-0.6712814951612103,1.3862846995069305,-0.1568899464941751,0.8718931508398953,-1.5092008972168074,92.30791802937682,49.22474661479488,0.5143915486670362,1,-0.7150020599365376,-0.29500198364258523,-0.980001449584968,-1.3950014114379954,1.6299972534179688,1,0.046632091353320027,-1.054806546685937,34.709999084472656,2.1613014372907062,34.060001373291016,-3.272714662227706,33.860000610351555,0.046632091353320027
9948,2006-01-11,35.34000015258789,35.36000061035156,34.799999237060554,34.81999969482422,8209000.0,0.017271112410250478,-1.0000000000000253,3.9999706564155373,67.04868272773663,42.89745533620237,-1.2293885846145827,-0.843567549334054,-1.5213700980964546,-2.071361048681709,13.127147617410136,0.6199989318847585,-0.424972448947166,0.9140001296997085,-0.20037292323113576,2.0283731826305527,0.35681360323428635,1.4711866561651306,-2.0444314636230487,98.77297885535754,50.41042881254492,0.557186526465422,1,-1.0599994659423828,-0.8950004577636719,-1.5799999237060547,-1.994999885559082,0.720001220703125,2,0.027164659884766795,-1.2962743186537853,34.740001678466804,-1.054806546685937,34.709999084472656,2.1613014372907062,34.060001373291016,0.027164659884766795
9949,2006-01-12,34.790000915527344,35.31999969482422,34.740001678466804,35.25,11593600.0,-0.015563079645891653,-1.071430517711199,-0.8846128452481385,54.66669243703972,44.379694545961804,-0.6541158027208454,-0.3492802542472475,-0.8885594384159532,-1.5142932999494576,11.857695452362337,0.5999984741210866,-0.45506421109966766,0.38800086975097514,-0.669037656456446,1.4450393959583963,-0.14051839335273542,0.9165201328546857,-1.3705663112792976,63.22580803941692,12.490869926849811,0.5285192631037118,1,-0.5100002288818359,-0.345001220703125,-1.0125007629394531,-1.4350004196166992,0.8699989318847656,3,0.04426561871230117,-1.0000000000000253,35.34000015258789,-1.2962743186537853,34.740001678466804,-1.054806546685937,34.709999084472656,0.04426561871230117
9950,2006-01-13,34.470001220703125,34.740001678466804,34.34999847412109,34.650001525878906,4807700.0,-0.009198036401355747,1.1666807951510976,0.39130579005854743,48.60050124924038,45.66452135916241,-0.3155679099544457,-0.11636823069716229,-0.49323980228761855,-1.1875770693200423,10.175816361780901,0.4400024414062571,-0.3942140035039827,0.11950111389160156,-0.8042549491479036,1.0432571769311068,-0.34237691762815103,0.5813791454113542,-0.9341326560888703,35.03649025302288,-14.03662406367878,0.4618780315197519,1,-0.1900005340576172,-0.02500152587890625,-0.6400012969970703,-1.0400009155273438,1.4799995422363281,4,0.05483026755778808,-1.071430517711199,34.790000915527344,-1.0000000000000253,35.34000015258789,-1.2962743186537853,34.740001678466804,0.05483026755778808
9951,2006-01-17,34.59000015258789,35.15999984741211,34.52000045776367,34.720001220703125,5499100.0,0.0034812569664979254,-3.7407281820879072,0.7222269317170347,50.497524240428525,46.99155489645032,-0.3343386350180779,-0.28151652375767355,-0.5507679732401201,-1.2961017026861015,9.059819548556469,0.6899986267089844,-0.333117234775159,0.2590000152587919,-0.6243882894838109,1.1423883200013947,-0.18269413711250593,0.7006941676300897,-0.9446836652293982,23.76249216289154,-22.167311989222107,0.4416941523713008,1,-0.20000076293945312,-0.14500045776367188,-0.6324996948242188,-1.1599998474121094,1.0,1,0.051459924008231406,1.1666807951510976,34.470001220703125,-1.071430517711199,34.790000915527344,-1.0000000000000253,35.34000015258789,0.051459924008231406
9952,2006-01-18,34.990001678466804,35.439998626708984,34.40999984741211,34.580001831054695,10550100.0,0.011564079910794334,-1.746649441276797,-3.1538190674608995,61.209115691099775,50.44401164955984,-0.5631087680255504,-0.6984244007527636,-0.9136334965653887,-1.6812284004913423,8.282786855022215,1.029998779296875,-0.27882227056912257,0.6470014572143654,-0.266363964158856,1.5603668785875868,0.19031874652775116,1.1036841679009797,-1.2418041437287286,58.71588208737497,10.517586190578989,0.45668271068661165,1,-0.40500259399414773,-0.5450019836425852,-0.9375009536743235,-1.5600013732910227,0.34999847412108664,2,0.029151088714983286,-3.7407281820879072,34.59000015258789,1.1666807951510976,34.470001220703125,-1.071430517711199,34.790000915527344,0.029151088714983286
9953,2006-01-19,35.20000076293945,35.36999893188477,35.0,35.29999923706055,9093800.0,0.0060016883223497075,2.0833518771655313,-0.24389880813926443,62.34722543481991,54.44918860436057,-0.6221995814666812,-0.8661991667571556,-1.089738315664718,-1.8800899929846437,8.44713578193791,0.37999725341796875,-0.15292489582844837,0.8020004272460923,-0.17967619376450017,1.7836770482566848,0.3111621167407961,1.2928387377513886,-1.3164591408437047,77.98185044288994,25.658076922159104,0.49083831050529597,1,-0.5750007629394531,-0.7550010681152344,-0.9625005722045898,-1.7700004577636719,0.049999237060546875,3,0.03323858362461052,-1.746649441276797,34.990001678466804,-3.7407281820879072,34.59000015258789,1.1666807951510976,34.470001220703125,0.03323858362461052
9954,2006-01-20,35.86000061035156,35.90999984741211,35.09000015258789,35.20000076293945,11436800.0,0.018749995258721563,1.1578986994865206,-6.600099183642328,68.29789720763969,58.11002380793254,-1.0825011540637206,-1.4667211897857086,-1.7161800689391953,-2.5278755031267437,9.238891868615658,0.8199996948242188,0.00703537964851364,1.3765003204345732,0.20605198131330127,2.546948659555845,0.7912761508739337,1.9617244899952127,-1.8519424278867547,96.79492352272312,38.509303569383306,0.5852241695606375,1,-0.9099998474121094,-1.3050003051757812,-1.5325002670288086,-2.4300003051757812,-0.9500007629394531,4,0.005577266021621785,2.0833518771655313,35.20000076293945,-1.746649441276797,34.990001678466804,-3.7407281820879072,34.59000015258789,0.005577266021621785
9955,2006-01-23,35.709999084472656,36.09000015258789,35.27000045776367,35.86000061035156,6944500.0,-0.004182976110591707,1.6885208995172225,-0.22727509175505015,72.46047095577535,60.66805500219799,-0.7530220620190775,-1.2824477860953323,-1.5433429362877789,-2.361458051137255,9.651958020236183,0.8199996948242188,0.18763585861739074,1.162998771667482,-0.1290026202439094,2.455000163578873,0.5169980757117827,1.808999467623181,-1.511746735513121,77.38089291147632,12.727538290413634,0.646000695955696,1,-0.48999977111816406,-1.0649986267089844,-1.2474985122680664,-2.1999988555908203,-0.779998779296875,0,-0.0014001466911907068,1.1578986994865206,35.86000061035156,2.0833518771655313,35.20000076293945,-1.746649441276797,34.990001678466804,-0.0014001466911907068
9956,2006-01-24,35.849998474121094,36.310001373291016,35.66999816894531,35.939998626708984,9685600.0,0.00392045346507186,-1.8444538634340695,0.5999949137887188,76.65902272145982,62.420792518359974,-0.7982513481080176,-1.393889260725075,-1.636809745173835,-2.4717661164143365,10.305523797620202,0.6400032043457031,0.3967579237010739,1.2394983291626005,-0.17806753258371089,2.657064190908912,0.5307153982894448,1.9482812600357562,-1.4247363887261528,75.78934053975915,5.388595541215906,0.7087829308731562,1,-0.5199985504150391,-1.0949974060058594,-1.3224983215332031,-2.2849979400634766,-0.9099998474121094,1,0.0027894642419732385,1.6885208995172225,35.709999084472656,1.1578986994865206,35.86000061035156,2.0833518771655313,35.20000076293945,0.0027894642419732385
9957,2006-01-25,35.15999984741211,36.13999938964844,34.549999237060554,36.0,21016500.0,-0.019246824437302856,1.8392886945207825,9.333319204848896,64.07563681825286,62.09045408397289,-0.0473947580861207,-0.69129057870785,-0.9041131151195998,-1.7565853867522279,10.287125417822516,1.5900001525878835,0.5447453056375196,0.5189996719360366,-0.9191845739836069,1.95718391785568,-0.20009245102378515,1.2380917948958583,1.1500015258789062,34.659083520094065,-36.484406155760716,0.7190921229598228,1,0.1700000762939453,-0.404998779296875,-0.6125011444091797,-1.5750007629394531,-0.31000137329102273,2,0.012229815331112226,-1.8444538634340695,35.849998474121094,1.6885208995172225,35.709999084472656,1.1578986994865206,35.86000061035156,0.012229815331112226
9958,2006-01-26,34.939998626708984,35.70000076293945,34.75,35.5,12358000.0,-0.006257145098347294,-1.0212811720065742,0.6666681804351479,60.931157050512375,62.78650570769208,0.12281451451531211,-0.4270258365747779,-0.6614655893317547,-1.498055247564892,10.761002456212559,0.9500007629394531,0.5926128322083315,0.2569984436035142,-1.1636176840276846,1.677614571234713,-0.45330962021208876,0.9673065074191172,1.3700027465820312,22.159029334119076,-48.24556087759398,0.7103080638155999,1,0.3900012969970703,-0.18499755859375,-0.3924999237060547,-1.3549995422363281,-0.270000457763679,3,0.01144824103035691,1.8392886945207825,35.15999984741211,-1.8444538634340695,35.849998474121094,1.6885208995172225,35.709999084472656,0.01144824103035691
9959,2006-01-27,35.049999237060554,35.2400016784668,34.919998168945305,34.939998626708984,7355400.0,0.003148271742274167,-3.266670057473878,-0.19642917963775358,60.2061667550209,64.07602409722325,0.05986903868942761,-0.4946551021484282,-0.7512657243195164,-1.5740846462029978,11.260488398592924,0.3200035095214915,0.6021824190418528,0.3239990234375085,-1.0858065684914493,1.7338046153664664,-0.3809037725269704,1.0289018194019874,1.2248020935058506,28.40905642710697,-39.31759309099105,0.7049027959644797,1,0.3100013732910085,-0.2949981689453196,-0.5050001144409251,-1.4650001525878977,-0.4099998474121094,4,0.005706155985532035,-1.0212811720065742,34.939998626708984,1.8392886945207825,35.15999984741211,-1.8444538634340695,35.849998474121094,0.005706155985532035
9960,2006-01-30,35.02000045776367,35.06999969482422,34.830001831054695,34.900001525878906,8004200.0,-0.000855885305274473,1.1818244871771995,1.090893327784643,53.664319229773746,64.4278902071505,0.19678368495664245,-0.41671366932445153,-0.681011091405324,-1.5220792508635625,11.767545510170025,0.23999786376952414,0.531042146740468,0.2500001907348661,-1.1375527607269262,1.6375531421966585,-0.4437762849960265,0.9437766664657588,1.2203048309326192,26.70458239952807,-35.65002079774201,0.6937764757308945,1,0.3400001525878906,-0.2649993896484375,-0.5425014495849609,-1.4350013732910156,-0.3400001525878906,0,-0.0031410796377410177,-3.266670057473878,35.049999237060554,-1.0212811720065742,34.939998626708984,1.8392886945207825,35.15999984741211,-0.0031410796377410177
9961,2006-01-31,35.009998321533196,35.25,34.900001525878906,35.040000915527344,6988200.0,-0.000285612110215161,-1.8000305180437934,-0.2500238420701867,53.20661166010931,63.538723092595994,0.30466682064254513,-0.32160166448404226,-0.6135979301297212,-1.5065110943019064,12.295653597643536,0.34999847412109375,0.5518532482984213,0.17549819946288636,-1.1236583374484752,1.474654736374248,-0.474080068992798,0.8250764679185707,1.1965008461303839,28.9307572533215,-28.410763723655908,0.649578268455682,1,0.42000198364258523,-0.25499725341796164,-0.5324993133544851,-1.4249992370605398,-0.479999542236321,1,-0.0022850048612601537,1.1818244871771995,35.02000045776367,-3.266670057473878,35.049999237060554,-1.0212811720065742,34.939998626708984,-0.0022850048612601537
9962,2006-02-01,35.66999816894531,35.709999084472656,34.990001678466804,35.009998321533196,7186600.0,0.01885175318635124,-1.0571556248263148,-21.99809281626966,53.86414497634795,62.59615859721022,-0.27796245440684686,-0.8561664908197884,-1.2199065751896896,-2.15178135881483,12.53391805502602,0.7199974060058523,0.6473116224236648,0.7279981613159165,-0.46462033957003257,1.9206166622018657,0.13168891087293844,1.3243074117588947,0.5033710001062062,95.83323399216397,41.925968759881634,0.5963092504429758,2,-0.23999786376953125,-0.9149971008300781,-1.1924991607666016,-2.0849990844726562,-1.0199966430664062,2,-0.020465365284820014,-1.8000305180437934,35.009998321533196,1.1818244871771995,35.02000045776367,-3.266670057473878,35.049999237060554,-0.020465365284820014
9963,2006-02-02,35.45000076293945,35.810001373291016,35.169998168945305,35.33000183105469,5409500.0,-0.006167575477965426,-1.909064112011729,0.18181660549663128,58.37563550070818,61.49368507421782,-0.020979402203870734,-0.535233969697785,-0.9444436167088526,-1.9304788182839587,12.829730855122587,0.6400032043457102,0.7283639210678956,0.42650070190429545,-0.6614664621195061,1.514467865928097,-0.11748288010760177,0.9704842839161927,0.6909010074722488,63.26522668265181,10.101434465865815,0.5439835820119007,2,-0.020000457763671875,-0.6949996948242188,-0.9550018310546875,-1.8650016784667969,-1.1300010681152344,3,-0.016925311026950052,-1.0571556248263148,35.66999816894531,-1.8000305180437934,35.009998321533196,1.1818244871771995,35.02000045776367,-0.016925311026950052
9964,2006-02-03,35.970001220703125,36.08000183105469,35.439998626708984,35.45000076293945,6852900.0,0.014668559846895635,-1.3703614747207877,4.333375719235782,68.11594469978131,61.010959934662935,-0.585284238721087,-0.9370989785962536,-1.4011477185283496,-2.440708281243019,13.854865923257167,0.6400032043457031,0.7460029625664291,0.841001129150392,-0.17900639994456213,1.8610086582453462,0.33099736460291496,1.3510048936978691,0.13908249904155667,91.19995117187494,34.26666339098904,0.5100037645474755,2,-0.5400009155273438,-1.2150001525878906,-1.4750022888183594,-2.3850021362304688,-1.710002899169929,4,-0.03614131241701435,-1.909064112011729,35.45000076293945,-1.0571556248263148,35.66999816894531,-1.8000305180437934,35.009998321533196,-0.03614131241701435
9965,2006-02-06,36.13000106811523,36.43999862670898,35.900001525878906,36.0,7163500.0,0.004448146844098888,-2.2727293745014423,0.25000183398744186,68.42106223796756,60.09563099205268,-0.7592887872641612,-0.9845464558963002,-1.4921079943083129,-2.5790498794701477,15.247012132488408,0.539997100830071,0.7484324571689811,0.897500991821282,-0.0851884130698295,1.8801903967123934,0.4061562893757298,1.3888456942668341,-1.5800018310546733,79.8702505071822,17.966905477596512,0.4913447024455551,2,-0.6350021362304616,-1.3100013732910156,-1.6350021362304616,-2.545001983642571,-1.3600006103515554,0,-0.04124001202373917,-1.3703614747207877,35.970001220703125,-1.909064112011729,35.45000076293945,-1.0571556248263148,35.66999816894531,-0.04124001202373917
9966,2006-02-07,36.18999862670898,36.5099983215332,36.060001373291016,36.29999923706055,4868600.0,0.0016606021815674943,-1.4324480369515011,-0.8461515889551758,65.62497516470742,60.26777969721431,-0.8560032907255959,-0.9781303595608932,-1.5041565775547738,-2.604685420950574,16.375173082521925,0.4499969482421875,0.6583199671016899,0.8834985733032141,-0.15484514538350425,1.9218422919899325,0.36432671395985494,1.4026704326465733,-1.602199401855458,78.94734200342263,15.953389886315676,0.5191718593433602,2,-0.5599994659423757,-1.3349990844726491,-1.8374996185302663,-2.604999542236321,-1.1299972534179616,1,-0.041724188417591845,-2.2727293745014423,36.13000106811523,-1.3703614747207877,35.970001220703125,-1.909064112011729,35.45000076293945,-0.041724188417591845
9967,2006-02-08,36.36000061035156,36.75,36.2599983215332,36.599998474121094,6444300.0,0.004697485219496977,-1.227267998335414,2.181786655569286,65.26315895143978,60.7491132417618,-0.9363516304934123,-1.075694685729374,-1.6151860636712314,-2.7563921787976966,17.496484528885027,0.5600013732910227,0.5628083810321769,0.9725006103515597,-0.13050696788820915,2.0755081885913285,0.42099682123167526,1.524004399471444,-1.695313421630857,75.31652293161571,13.631090098318076,0.5515037891198862,2,-0.5699996948242188,-1.385000228881836,-2.0575008392333984,-2.7750015258789062,-1.2600021362304759,2,-0.050330082517481944,-1.4324480369515011,36.18999862670898,-2.2727293745014423,36.13000106811523,-1.3703614747207877,35.970001220703125,-0.050330082517481944
9968,2006-02-09,36.29999923706055,36.4900016784668,36.22000122070313,36.310001373291016,4889600.0,-0.0016502027580805878,-2.1765101875955506,0.04167593858282735,56.874976903205585,60.37898103600454,-0.7410788291986563,-0.9908883499489107,-1.5114901643541714,-2.6908728101331505,17.943970135717798,0.27000045776366477,0.42957263029570925,0.8644992828369169,-0.3109774060345316,2.0399759717083654,0.2767609384011962,1.4522376272726376,-1.5101932796630848,65.64883273298021,8.057332528306752,0.5877383444357239,2,-0.5099983215332031,-1.2150001525878906,-2.089999198913574,-2.7150001525878906,-1.5699996948242188,3,-0.04545448335704294,-1.227267998335414,36.36000061035156,-1.4324480369515011,36.18999862670898,-2.2727293745014423,36.13000106811523,-0.04545448335704294
9969,2006-02-10,36.33000183105469,36.459999084472656,36.11000061035156,36.27000045776367,5741200.0,0.0008265177582569283,1.1875186266913036,-5.998855835240275,60.064973668696126,61.09016486255147,-0.6374537986387381,-0.9482180357374546,-1.495903939906917,-2.7033112084995565,18.439998331998737,0.34999847412109375,0.4086955150618081,0.8175018310546847,-0.3814604682153089,2.016464130324678,0.2180206814196879,1.4169829806896814,-1.4225842311010766,50.5883620109325,-4.314026339181609,0.5994811496349977,2,-0.5050010681152344,-1.0900020599365234,-2.120001792907715,-2.7450027465820312,-1.4300003051757812,4,-0.0553262327257118,-2.1765101875955506,36.29999923706055,-1.227267998335414,36.36000061035156,-1.4324480369515011,36.18999862670898,-0.0553262327257118
9970,2006-02-13,36.36000061035156,36.59000015258789,36.15999984741211,36.40999984741211,3421100.0,0.0008257301895104874,1.0975632449129598,-0.8333015449170322,58.585891020437444,61.68786256925459,-0.5111355809743756,-0.874182632509374,-1.4764462769301048,-2.7013419276170225,19.70885360448737,0.43000030517578125,0.4263741582970937,0.7530006408691392,-0.39692146373792525,1.9029227454762037,0.17803958856560342,1.327961693172675,-1.3420280663951658,43.47823683235754,-8.419313355010999,0.5749610523035339,2,-0.48999977111816406,-1.0799999237060547,-2.1575002670288086,-2.7750015258789062,-1.5600013732910085,0,-0.05775583755684821,1.1875186266913036,36.33000183105469,-2.1765101875955506,36.29999923706055,-1.227267998335414,36.36000061035156,-0.05775583755684821
9971,2006-02-14,36.36999893188477,36.54999923706055,36.06999969482422,36.36000061035156,5392300.0,0.00027498133568126804,1.5945996102811544,-0.19996948195634873,76.41918342189842,64.19397795209353,-0.34411777929822307,-0.784196653650092,-1.483564521563352,-2.6598289429641113,20.39212242290421,0.4799995422363281,0.4487010820411683,0.67399902343751,-0.4186060747714109,1.7666041216464308,0.12769647433304954,1.2203015725419704,-1.2481047405657577,44.117515062438635,-9.549123721760829,0.5463025491044614,2,-0.4099998474121165,-0.9999980926513743,-2.167498588562019,-2.7849998474121165,-1.829998016357429,1,-0.04399226068490247,1.0975632449129598,36.36000061035156,1.1875186266913036,36.33000183105469,-2.1765101875955506,36.29999923706055,-0.04399226068490247
9972,2006-02-15,36.0099983215332,36.27000045776367,35.75,36.2599983215332,7669400.0,-0.009898284875558883,2.8517942921729302,-25.00419687140535,72.0164518610379,65.70962421435239,0.07731419009818552,-0.3624451381190852,-1.1112677011002745,-2.2765525990436686,20.5036612857535,0.6199989318847727,0.5145941891778847,0.2629985809326172,-0.7851702356326626,1.311167397497897,-0.2610858273500227,0.7870829892152571,-0.7904177816933284,30.952175512372786,-25.597015996134214,0.5240844082826411,2,0.08500099182128906,-0.45999908447265625,-1.8024978637695312,-2.424999237060547,-1.309997558593757,2,-0.0263814771597507,1.5945996102811544,36.36999893188477,1.0975632449129598,36.36000061035156,1.1875186266913036,36.33000183105469,-0.0263814771597507
9973,2006-02-16,36.36999893188477,36.38999938964844,35.86000061035156,35.9900016784668,3963500.0,0.009997240409097552,1.5238147138964577,-1.5199890136719034,74.62685717376473,66.43305893368388,-0.15473245337746278,-0.6643602564174103,-1.443574443486746,-2.6037625608881427,20.68273265199784,0.529998779296875,0.6023494786123678,0.5644992828369197,-0.48572377097554664,1.6147223366493861,0.039387755930683,1.0896108097431565,-1.0585932244352918,73.80938324530855,13.134694022468473,0.5251115269062347,2,-0.11999893188477273,-0.8199996948242259,-2.1349992752075266,-2.7849998474121165,-1.8199996948242188,3,-0.034918902806189145,2.8517942921729302,36.0099983215332,1.5945996102811544,36.36999893188477,1.0975632449129598,36.36000061035156,-0.034918902806189145
9974,2006-02-17,36.060001373291016,36.43999862670898,36.0099983215332,36.36999893188477,4802300.0,-0.008523441509424634,-1.097543729065838,-0.8157889453289733,67.56758846620744,66.33822851459944,0.18927889461509295,-0.356909841842608,-1.1279346064454572,-2.272343692480675,20.241332726901593,0.43000030517577414,0.6371593943009302,0.24450168609619283,-0.8116981510266541,1.3007015232190398,-0.28359823246523064,0.7726016046576163,-0.662280008288505,36.90491868792603,-26.907351657183042,0.528099918561424,2,0.18999862670898438,-0.5100021362304688,-1.6975011825561523,-2.4750022888183594,-1.75,4,-0.03688302219643824,1.5238147138964577,36.36999893188477,2.8517942921729302,36.0099983215332,1.5945996102811544,36.36999893188477,-0.03688302219643824
9975,2006-02-21,35.65999984741211,36.0,35.349998474121094,35.880001068115234,5250300.0,-0.011092665297988025,1.8260992154976532,0.7096869462492454,59.701519730534216,65.68006679969129,0.5761923208375919,0.04126972723133093,-0.7300462661573945,-1.84903758559863,19.09550780201128,0.7100028991699219,0.6628869672238409,-0.1529998779296875,-1.210487046697878,0.9044872908385031,-0.6817434623137828,0.3757437064544078,1.0900001525878906,25.83343134979798,-40.639982542555074,0.5287435843840935,2,0.3899993896484375,-0.1100006103515625,-1.297499656677246,-2.0400009155273438,-1.0600013732910227,1,-0.02131234786273717,-1.097543729065838,36.060001373291016,1.5238147138964577,36.36999893188477,2.8517942921729302,36.0099983215332,-0.02131234786273717
9976,2006-02-22,35.95000076293945,36.08000183105469,35.720001220703125,35.75,4323400.0,0.008132386897595323,-1.7692533415496574,-0.9090893327784714,54.69803082224656,64.50616367422538,0.2777789880750987,-0.2538712441945705,-1.004649459597637,-2.1152480320587514,17.69459012455704,0.4200019836425781,0.6064074606272527,0.13200092315673828,-0.9271671850173959,1.1911690313308725,-0.3975831309303288,0.6615849772438054,0.7719992065429722,55.04607383713031,-7.394882703475233,0.5295840540870687,2,0.019998550415039062,-0.37000083923339844,-1.5875005722045898,-2.3300018310546875,-1.4000015258788991,2,-0.03198891520092606,1.8260992154976532,35.65999984741211,-1.097543729065838,36.060001373291016,1.5238147138964577,36.36999893188477,-0.03198891520092606
9977,2006-02-23,35.59000015258789,35.9900016784668,35.5,35.75,3751800.0,-0.010013924971113863,-1.8823615209415565,-0.7999961853172862,52.243577987259876,63.99156379467585,0.5778340370097155,0.1475611896168374,-0.6337616712097116,-1.7393763466553622,18.025747910936687,0.4900016784667969,0.5240278826099569,-0.24949970245361186,-1.269148867174529,0.7701494622673053,-0.7593242848140704,0.2603248799068467,1.1045597869873092,22.018499529287567,-38.652689443678504,0.5098245823604595,2,0.37999916076660156,-0.010000228881835938,-1.1725006103515625,-1.9400005340576172,-1.2299995422363352,3,-0.029502647725731967,-1.7692533415496574,35.95000076293945,1.8260992154976532,35.65999984741211,-1.097543729065838,36.060001373291016,-0.029502647725731967
9978,2006-02-24,35.34000015258789,35.52000045776367,35.189998626708984,35.4900016784668,4802800.0,-0.007024445038723126,2.1428882833787464,0.9375104308227833,38.94735855850079,61.64516211576526,0.7569375268373122,0.45225200330923343,-0.36362704861627293,-1.474957588715668,18.464262240890722,0.40000152587890625,0.4474498781257026,-0.5194997787475586,-1.478764675233748,0.4397651177386308,-0.9991322269906533,-0.039867330504463894,1.3276685576782299,12.00012207031257,-42.95835437958234,0.47963244824309503,2,0.5499992370605469,0.3099994659423828,-0.8250007629394531,-1.5300006866455078,-0.6100006103515625,4,-0.01810977325651142,-1.8823615209415565,35.59000015258789,-1.7692533415496574,35.95000076293945,1.8260992154976532,35.65999984741211,-0.01810977325651142
9979,2006-02-27,35.25,35.529998779296875,35.110000610351555,35.29999923706055,4262100.0,-0.0025466936106195437,-1.5454587490029044,0.3333248563145313,34.1726574281558,58.932580605511745,0.7572628608854615,0.5881591926995071,-0.2799132630540484,-1.3769831152658298,18.97445638795069,0.4199981689453196,0.35206541292851057,-0.619499969482419,-1.5468728519336707,0.3078729129688327,-1.0831864107080449,-0.15581352825679318,1.358561906923832,14.432908604688372,-35.83049822363261,0.4636864412256256,2,0.5799999237060547,0.39999961853027344,-0.7150001525878906,-1.230001449584961,-0.5900001525878906,0,-0.01985817767204101,2.1428882833787464,35.34000015258789,-1.8823615209415565,35.59000015258789,-1.7692533415496574,35.95000076293945,-0.01985817767204101
9980,2006-02-28,34.90999984741211,35.470001220703125,34.889999389648445,35.29999923706055,5522700.0,-0.009645394399656504,-1.6976810205639212,7.800106813153277,29.08502272608311,53.67322941708782,0.9721858680340887,0.969186532721281,0.042305372664039,-1.0150973261106344,19.79003484579267,0.5800018310546804,0.2902420050721446,-0.9540000915527358,-1.9036242007755604,-0.00437598232991121,-1.428812146164148,-0.4791880369413235,1.608648381717387,1.6807072883001772,-43.09735580586377,0.4748120546114106,2,0.7549991607666016,0.7399997711181641,-0.1574993133544922,-0.6000003814697266,-0.09999847412109375,1,-0.017187008786697877,-1.5454587490029044,35.25,2.1428882833787464,35.34000015258789,-1.8823615209415565,35.59000015258789,-0.017187008786697877
9981,2006-03-01,34.93000030517578,35.18000030517578,34.43000030517578,35.0,5910300.0,0.0005729148625348568,2.4883696172885506,0.17948667788254627,25.42957894184913,48.49691020384463,0.8118111600430851,0.9938402373054842,0.021152922467770452,-1.0123946024354638,20.635433894999988,0.75,0.2078156842820107,-0.92999973297119,-1.8953139524538258,0.035314486511445864,-1.412656842712508,-0.44734262322987206,1.4583560167952285,32.051253836090424,-8.497740928108684,0.48265710974131953,3,0.5049991607666016,0.6599998474121094,0.0024995803833007812,-0.5300006866455078,-0.3300018310546946,2,-0.009447518699442936,-1.6976810205639212,34.90999984741211,-1.5454587490029044,35.25,2.1428882833787464,35.34000015258789,-0.009447518699442936
9982,2006-03-02,34.939998626708984,34.990001678466804,34.689998626708984,34.93000030517578,4566200.0,0.0002862388046336317,4.4543815237362905,-0.14283378746594005,26.22377062737108,43.118789476467555,0.70858727072428,0.9764090683663369,0.017509745378731623,-0.9974850748039472,20.905232238972303,0.3000030517578196,0.12135215722732795,-0.8835014343261705,-1.9307893348485194,0.16378646619617854,-1.407145384587345,-0.35985748406499596,1.252522093582499,46.3635480895276,8.618166470558663,0.5236439502611753,3,0.49500083923339844,0.6500015258789062,0.10250186920166016,-0.42999839782714844,-0.05999755859375,3,-0.011161974956413023,2.4883696172885506,34.93000030517578,-1.6976810205639212,34.90999984741211,-1.5454587490029044,35.25,-0.011161974956413023
9983,2006-03-03,34.84999847412109,35.060001373291016,34.639999389648445,34.75,5270700.0,-0.002575848772904621,-1.6250149011754769,10.001526135062242,24.65746087320062,38.350997521689024,0.6261469136078333,1.0742301308671145,0.13390495999151142,-0.8747043310957636,21.006745476750453,0.420001983642571,-0.02214849424584031,-0.9435014724731516,-2.067410086755352,0.1804071418090487,-1.5054557796142518,-0.38154716533205146,1.1662702046588294,38.18170468653484,1.9757411457212157,0.5619543071410984,3,0.40500259399414773,0.740001678466804,0.1925020217895579,-0.3399982452392507,0.5000000000000071,4,-0.014060197567394295,4.4543815237362905,34.939998626708984,2.4883696172885506,34.93000030517578,-1.6976810205639212,34.90999984741211,-0.014060197567394295
9984,2006-03-06,34.669998168945305,34.959999084472656,34.56999969482422,34.610000610351555,4145000.0,-0.00516500180938162,-4.5714441416899385,0.5999847409781459,22.475527534164726,34.21477616653686,0.6573694232741403,1.2140908983940832,0.3371409224823978,-0.6645533735496301,20.813805982452052,0.3899993896484375,-0.14555101355556133,-1.0585016250610408,-2.2851069852545436,0.1681037351324619,-1.6718043051577922,-0.44519894496428947,1.187643672474195,23.076697355389406,-11.70501593829546,0.6133026800967508,3,0.585002899169929,0.9200019836425852,0.37250232696533914,-0.15999794006346946,0.8800010681152415,0,0.001730642528408488,-1.6250149011754769,34.84999847412109,4.4543815237362905,34.939998626708984,2.4883696172885506,34.93000030517578,0.001730642528408488
9985,2006-03-07,34.639999389648445,34.779998779296875,34.43000030517578,34.549999237060554,7942300.0,-0.0008652662498186414,-1.121215624169051,1.5000635808748728,22.006481281442063,30.58238177311413,0.5894526030285192,1.1876293913576674,0.38115693592157385,-0.6042722879427629,20.26648983725324,0.34999847412109375,-0.3248552402894731,-1.0140003204345618,-2.3165717026949437,0.28857106182582015,-1.6652860115647528,-0.3627146293043708,1.074878298146686,27.99987792968845,-5.369551031441009,0.6512856911301894,3,0.5700016021728445,0.950000762939446,0.41750144958495383,-0.11999893188477273,0.5499992370605398,1,0.0005773804306024033,-4.5714441416899385,34.669998168945305,-1.6250149011754769,34.84999847412109,4.4543815237362905,34.939998626708984,0.0005773804306024033
9986,2006-03-08,34.68000030517578,34.900001525878906,34.650001525878906,34.669998168945305,6588600.0,0.0011547608612052507,-9.000915611170456,0.11113465858525252,25.992819556586284,27.66563083637262,0.39153062283879336,1.0842952856459078,0.3514136614174248,-0.6027528709708747,19.506810373135934,0.26000213623046164,-0.4767561988801674,-0.8984994888305664,-2.2445786476455467,0.4475796699844139,-1.571539068238053,-0.2254599094230798,0.906389644357418,39.682472404042365,5.759122716679364,0.6730395794074886,3,0.2999992370605469,0.9099998474121094,0.3775005340576172,-0.15999984741210938,0.1699981689453054,2,0.0037485890130120048,-1.121215624169051,34.639999389648445,-4.5714441416899385,34.669998168945305,-1.6250149011754769,34.84999847412109,0.0037485890130120048
9987,2006-03-09,34.529998779296875,34.72999954223633,34.389999389648445,34.61999893188477,5009600.0,-0.004325303476324316,1.193539654217637,-8.99809305872811,14.062516298136075,24.900648362998766,0.4194702483928481,1.1490822054891368,0.5111085090783263,-0.41774924464633045,18.58362999812966,0.3400001525878835,-0.5892045653030991,-0.9570009231567411,-2.3279651439917544,0.4139632976782721,-1.6424830335742442,-0.27151881273923806,0.9407522058005853,20.89536942671449,-7.652909597288659,0.6854821104175054,3,0.43000030517578125,1.0400009155273438,0.5625019073486328,-0.009998321533203125,-0.20999908447265625,3,0.0020272139385704158,-9.000915611170456,34.68000030517578,-1.121215624169051,34.639999389648445,-4.5714441416899385,34.669998168945305,0.0020272139385704158
9988,2006-03-10,34.650001525878906,35.009998321533196,34.540000915527344,34.59999847412109,3991100.0,0.003475318587441656,-4.52944080423652,-0.5555885220192781,20.25325012916801,23.35404755200012,0.2137793849445373,0.9477176879934746,0.41690047106504835,-0.5060078698929402,17.461391352618776,0.479999542236321,-0.7081666369509776,-0.7544982910156222,-2.1180309963010444,0.6090344142698001,-1.4362646436583333,-0.07273193837291103,0.6910592677646719,41.93590067003409,13.847985516024902,0.6817663526427101,3,0.279998779296875,0.9199981689453125,0.44249916076660156,-0.13000106811523438,-0.17000198364257812,4,0.006637793134425918,1.193539654217637,34.529998779296875,-9.000915611170456,34.68000030517578,-1.121215624169051,34.639999389648445,0.006637793134425918
9989,2006-03-13,34.31999969482422,34.700000762939446,34.110000610351555,34.529998779296875,6117300.0,-0.009523861948699253,1.1454431960050493,-4.1997253585590615,20.869648866457624,22.441228234263956,0.4447585863370591,1.1799088109017788,0.7664927737740186,-0.15192612303134467,16.76102665381386,0.5900001525878906,-0.8103598783311696,-0.9840000152587862,-2.356579832858692,0.3885798023411198,-1.6702899240587428,-0.29771010645882967,0.9069337303399436,23.33329094770116,-4.831612254457561,0.6862899087999538,3,0.3250007629394531,1.1100006103515625,0.7725009918212891,0.2350006103515625,0.22999954223633523,0,0.030011619710247572,-4.52944080423652,34.650001525878906,1.193539654217637,34.529998779296875,-9.000915611170456,34.68000030517578,0.030011619710247572
9990,2006-03-14,34.259998321533196,34.40999984741211,34.11999893188477,34.169998168945305,5652900.0,-0.0017482917781048712,-2.0526632802621925,-0.42857402361489555,9.178829426507136,20.63558939922596,0.4502047364697006,1.1325848530182796,0.8474031820660386,-0.06427683803381257,15.859764269015454,0.29000091552733664,-0.8559590109794541,-0.9390012741088967,-2.2926072539984688,0.41460470578067543,-1.6158042640536863,-0.26219828416410706,0.8105645095572029,16.666454738501837,-7.763634480661054,0.6768029899447863,3,0.32500267028809304,1.1700019836425852,0.8325023651123118,0.29500198364258523,0.8200035095214986,1,0.03765326849758055,1.1454431960050493,34.31999969482422,-4.52944080423652,34.650001525878906,1.193539654217637,34.529998779296875,0.03765326849758055
9991,2006-03-15,34.77000045776367,34.830001831054695,34.189998626708984,34.209999084472656,5235500.0,0.014886227706261357,-1.1333358764551662,6.222226931717035,31.531612029651413,21.22534955503488,-0.09485520037294037,0.5234040417761889,0.3782073170573099,-0.562864617977958,14.78150463522154,0.6400032043457102,-0.8723976311064803,-0.3489992141723661,-1.596142013215612,0.8981435848708799,-0.9725706136939891,0.27457218534925687,0.16608366242328998,73.33350287586599,46.590815502347304,0.6235713995216237,3,-0.1849994659423828,0.6599998474121094,0.3874988555908203,-0.15000152587890625,-0.17000198364258523,2,0.012079325953863629,-2.0526632802621925,34.259998321533196,1.1454431960050493,34.31999969482422,-4.52944080423652,34.650001525878906,0.012079325953863629
9992,2006-03-16,35.060001373291016,35.139999389648445,34.700000762939446,34.700000762939446,5637800.0,0.008340549660895702,-1.4444326707073958,0.64285665628982,43.80536350869612,23.35289429231216,-0.4090606976069111,0.16715255702764864,0.13967145445785434,-0.8190513796827759,14.141593867257457,0.4399986267089986,-0.8331074348195102,-0.011498451232910156,-1.1860050227725196,1.1630081203066993,-0.5987517370027149,0.5757548345368946,-0.9500007629394602,92.23319309057452,60.9973595446911,0.5872532857698043,3,-0.4350013732910156,0.3699989318847656,0.18249797821044922,-0.4050025939941406,-0.8000030517578196,3,-0.005989814345241595,-1.1333358764551662,34.77000045776367,-2.0526632802621925,34.259998321533196,1.1454431960050493,34.31999969482422,-0.005989814345241595
9993,2006-03-17,35.09999847412109,35.25,35.0,35.2400016784668,5983900.0,0.0011408185756816014,2.125002980235081,-0.38889713050482283,46.60631062933666,26.03409241399793,-0.45803300801577507,0.028598050458768398,0.14299392253185772,-0.8259357977567703,13.215698045797714,0.25,-0.7838540662256435,0.09199867248534588,-0.911839141462174,1.0958364864328658,-0.40992023448841763,0.5939175794591094,-0.9693978881835932,86.84196436936944,51.271442355574194,0.5019189069737614,3,-0.4199981689453054,0.2500019073486399,0.2825021743774485,-0.21999931335448508,-1.25,4,-0.022222188410405574,-1.4444326707073958,35.060001373291016,-1.1333358764551662,34.77000045776367,-2.0526632802621925,34.259998321533196,-0.022222188410405574
9994,2006-03-20,34.72999954223633,35.06999969482422,34.669998168945305,34.939998626708984,3983900.0,-0.010541280568931,-1.424238220742529,1.4999591291789653,45.98214589818868,28.698055149191998,-0.08786808345869446,0.30972760201568406,0.5516166127159607,-0.43485850779622837,12.374153571590089,0.43000030517578125,-0.7480074712650833,-0.2115001678466797,-1.0903344182281955,0.6673340825348362,-0.6509172930374376,0.22791695734407824,-0.5546229797363367,53.98230387242015,13.541461177694885,0.43941712519075893,3,-0.049999237060546875,0.6200008392333984,0.7075004577636719,0.24500083923339844,-0.6199989318847727,0,-0.007198387656065619,2.125002980235081,35.09999847412109,-1.4444326707073958,35.060001373291016,-1.1333358764551662,34.77000045776367,-0.007198387656065619
9995,2006-03-21,34.900001525878906,35.139999389648445,34.669998168945305,34.669998168945305,5700400.0,0.004894960722237718,-3.0869074866486255,-1.0952588555858649,49.37241231808416,31.29578767824732,-0.24262479250299407,0.08418532972571313,0.4165625546868341,-0.5806635476753002,12.810511648413886,0.4700012207031392,-0.6932627236626061,-0.0034982681274442484,-0.8146391888221416,0.8076426525672531,-0.4090687284747929,0.4020721922199044,-0.681640025878913,66.98131880391401,24.42672802572787,0.4055704603473484,3,-0.220001220703125,0.4499988555908203,0.6324987411499023,0.07499885559082031,-0.2800025939941335,1,-0.010028718438846451,-1.424238220742529,34.72999954223633,2.125002980235081,35.09999847412109,-1.4444326707073958,35.060001373291016,-0.010028718438846451
9996,2006-03-22,34.799999237060554,35.130001068115234,34.61999893188477,35.029998779296875,4218100.0,-0.002865394969802426,1.3720802320732794,-0.9999834146017228,47.17744416415443,34.97522410780491,-0.13836068516472722,0.09867400895513612,0.5301167093773174,-0.44578286068134076,13.168428554228335,0.5100021362304616,-0.6119451233222648,-0.04600048065184836,-0.6907662038583737,0.598765242554677,-0.3683833422551146,0.27638238095141787,-0.540372197060563,28.571428571428893,-12.943627686937443,0.322382861603263,3,-0.11999893188477273,0.5300006866455007,0.7750015258788991,0.17500114440917258,-0.22999954223633523,2,0.008046051727953696,-3.0869074866486255,34.900001525878906,-1.424238220742529,34.72999954223633,2.125002980235081,35.09999847412109,0.008046051727953696
9997,2006-03-23,34.540000915527344,34.810001373291016,34.360000610351555,34.810001373291016,4451300.0,-0.007471216299807404,2.333333333333386,1.1739173701756787,44.15100966770512,37.63053072319792,0.13768465815412156,0.2908897781344564,0.7999578824299505,-0.1399288590029215,14.126145993090711,0.45000076293946023,-0.5287940658497874,-0.2534988403320284,-0.807841918523053,0.30084423785899617,-0.5306703794275407,0.02367269876348388,-0.24075895712735473,20.224767260446054,-20.81503789224016,0.2771715390955106,3,0.1399993896484375,0.7349987030029226,1.1249990463256836,0.4349994659423828,-0.17000198364257102,3,0.001737045657308256,1.3720802320732794,34.799999237060554,-3.0869074866486255,34.900001525878906,-1.424238220742529,34.72999954223633,0.001737045657308256
9998,2006-03-24,34.700000762939446,34.860000610351555,34.400001525878906,34.540000915527344,3230600.0,0.004632305824293637,-1.0909114553982147,-0.5925910227609621,50.570389634501,40.9306130307583,-0.01617825423723218,0.08483385776414565,0.6325203335510352,-0.26449281589584217,14.838981611823698,0.45999908447264914,-0.4666913458301707,-0.061499023437505684,-0.5533818928328671,0.4303838459578557,-0.30744045813518284,0.18444241126017147,-0.362728482875454,43.58983137055361,0.2663376853455759,0.24594143469767962,3,-0.015001296997063207,0.5749988555908203,1.1224985122680735,0.27499961853028054,-0.29000091552733664,4,-0.012680185352508255,2.333333333333386,34.540000915527344,1.3720802320732794,34.799999237060554,-3.0869074866486255,34.900001525878906,-0.012680185352508255
9999,2006-03-27,34.549999237060554,34.650001525878906,34.36999893188477,34.419998168945305,3338600.0,-0.004322810449015835,-1.4348100111124897,0.8125074505878273,48.36364039900179,45.284480916591036,0.18984381083350144,0.18941564016945023,0.7909186098436223,-0.06855055774786223,15.472400952854425,0.3300018310546733,-0.3617306194269929,-0.17650051116942933,-0.6191852788902992,0.2661842565514405,-0.3978428950298678,0.044841872691009144,0.700000762939446,24.358836417701603,-20.03951058189191,0.22134238386043636,3,0.1700000762939382,0.7250003814697124,1.3500003814697195,0.4250011444091726,0.3100013732910014,0,-0.020260514570101695,-1.0909114553982147,34.700000762939446,2.333333333333386,34.540000915527344,1.3720802320732794,34.799999237060554,-0.020260514570101695
10000,2006-03-28,34.310001373291016,34.77000045776367,34.279998779296875,34.360000610351555,4430800.0,-0.006946392737169793,-7.908763047473732,-0.3846063558202032,43.72884950350883,46.63972952479742,0.4891163314890079,0.40281069045567364,1.047013675598798,0.2137444453076327,15.665355071400489,0.4900016784667969,-0.2946983854840681,-0.38649845123291016,-0.8572549014940805,0.08425799902826014,-0.6218766763634989,-0.15112022610232145,0.9223986053466788,3.5297074359469174,-39.7522827492551,0.23537822513058593,3,0.4549980163574219,0.7849998474121094,1.5899982452392578,0.6649990081787109,0.539997100830071,1,-0.005829226316940717,-1.4348100111124897,34.549999237060554,-1.0909114553982147,34.700000762939446,2.333333333333386,34.540000915527344,-0.005829226316940717
10001,2006-03-29,34.59999847412109,34.650001525878906,34.15999984741211,34.200000762939446,2583800.0,0.008452261417156937,-1.04167560737197,-8.00007629511062,51.132679691762874,47.453875767360394,0.19273679129981502,0.09151508546429454,0.7729469417388017,-0.0396636570948985,15.247009026656746,0.4900016784667969,-0.1961367797713791,-0.08000125885010334,-0.5392913848367087,0.379288867136502,-0.30964632184340957,0.14964380414320289,0.5943054565429762,62.85687816415132,16.05148954077392,0.22964506299330342,3,0.10500144958496804,0.49500274658203836,1.2000007629394602,0.3750019073486399,0.6100006103515696,2,0.0005780479377375247,-7.908763047473732,34.310001373291016,-1.4348100111124897,34.549999237060554,-1.0909114553982147,34.700000762939446,0.0005780479377375247
10002,2006-03-30,34.549999237060554,34.799999237060554,34.18000030517578,34.40999984741211,4039100.0,-0.0014450647186567966,-1.066668362092009,0.3500004768399045,48.34433321754518,47.646989388272445,0.18191457091815977,0.11678614635668794,0.8257287822930408,0.03151714025556629,14.675021300604488,0.6199989318847727,-0.06542086462086871,-0.11050052642821839,-0.5562278379640446,0.33522678510760784,-0.33336418219612796,0.11236312933969117,0.5822464486083945,55.71413779761576,7.950225026567757,0.22286365576791284,3,0.10000038146971946,0.5000019073486257,1.2250003814697195,0.4250011444091726,0.8400001525878835,3,0.0005788844632508283,-1.04167560737197,34.59999847412109,-7.908763047473732,34.310001373291016,-1.4348100111124897,34.549999237060554,0.0005788844632508283
10003,2006-03-31,34.360000610351555,34.630001068115234,34.259998321533196,34.40999984741211,4020100.0,-0.005499236784503148,-1.9599768069944108,-0.3571389645776893,50.69446100130589,48.170579955285476,0.28597943618640187,0.282686647497151,1.0095896491934369,0.23861409196621963,14.229338853154577,0.37000274658203836,-0.02699314055134039,-0.2759992599487404,-0.7316263134781309,0.17962779358065006,-0.5038127867134321,-0.04818573318404873,0.7139103250219847,31.250149011752594,-18.794249075915932,0.22781352676469432,3,0.28999900817871804,0.45999908447266336,1.414999008178718,0.6149997711181712,1.470001220703132,4,0.0002909872338652253,-1.066668362092009,34.549999237060554,-1.04167560737197,34.59999847412109,-7.908763047473732,34.310001373291016,0.0002909872338652253
10004,2006-04-03,34.72999954223633,34.90999984741211,34.43000030517578,34.450000762939446,5750000.0,0.010768303996284034,-2.0,-5.600061036086933,57.366802273993926,49.05884550594211,-0.09389338858900942,-0.08704973677648553,0.6163488070975802,-0.11627254106984708,13.441355026960766,0.549999237060554,-0.035860302144151035,0.09099960327148438,-0.3663568976255931,0.5483561041685618,-0.13767864717705436,0.3196778537200231,0.28907672785952343,75.99995930989584,20.835688398993852,0.22867825044853907,4,-0.08499908447265625,0.09000015258789062,1.0399999618530273,0.24500083923339844,1.2299995422363281,0,-0.009213927412669687,-1.9599768069944108,34.360000610351555,-1.066668362092009,34.549999237060554,-1.04167560737197,34.59999847412109,-0.009213927412669687
10005,2006-04-04,34.65999984741211,34.90999984741211,34.56999969482422,34.880001068115234,4283000.0,-0.002015539756604068,1.42858310626703,-0.7857220708446667,47.9999833540021,49.15023874925853,-0.06874769137299097,-0.016311110087954717,0.666649728656779,-0.036204301599518374,12.386158222367504,0.3400001525878906,-0.060783580213808364,0.01999988555908061,-0.437453269632158,0.47745304075031925,-0.20872669203653516,0.24872646315469638,0.3075318373227205,66.66666666666666,13.230589490879481,0.22872657759561793,4,-0.125,0.13000106811523438,1.0799999237060547,0.3150005340576172,0.6899986267089844,1,0.005770362487591774,-2.0,34.72999954223633,-1.9599768069944108,34.360000610351555,-1.066668362092009,34.549999237060554,0.005770362487591774
10006,2006-04-05,34.810001373291016,34.889999389648445,34.43000030517578,34.580001831054695,5667500.0,0.0043277993808215065,1.3589964297940522,-1.0454466638923245,45.21071508957981,49.267983796133485,-0.24270414151570918,-0.1645083432469292,0.4937730250398076,-0.1644648530158861,11.654378578908595,0.45999908447266336,-0.05449063126077647,0.16350135803222798,-0.2999994027036337,0.6270021187680896,-0.0682490223356993,0.39525173840015526,0.10907840120444945,86.30157029759883,36.21270091003929,0.23175038036792922,4,-0.27500152587890625,-0.13000106811523438,0.8474979400634766,0.16499900817871094,0.06999969482421875,2,0.0011490117567407587,1.42858310626703,34.65999984741211,-2.0,34.72999954223633,-1.9599768069944108,34.360000610351555,0.0011490117567407587
10007,2006-04-06,34.59999847412109,34.90999984741211,34.470001220703125,34.470001220703125,4033800.0,-0.0060328322575436966,-5.76935266154117,0.5652065745608809,41.00719029584495,48.20540609183837,-0.026033254875187595,0.053764160529560456,0.7002329791106874,0.06787533408759572,10.439634085214587,0.4399986267089844,-0.0766987426664798,-0.050001525878911934,-0.5108477485918428,0.4108446968340189,-0.28042463723537736,0.1804215854775535,-0.43999862670897727,52.30759299036294,6.5840435621609785,0.230423111356465,4,-0.06499862670897727,0.0800018310546946,0.9125013351440501,0.3750019073486399,0.37000274658203836,3,0.017630076221182955,1.3589964297940522,34.810001373291016,1.42858310626703,34.65999984741211,-2.0,34.72999954223633,0.017630076221182955
10008,2006-04-07,34.880001068115234,34.990001678466804,34.47999954223633,34.630001068115234,4716800.0,0.00809256087694843,1.1702162197259565,1.9231175538471619,52.7881299208132,48.6970160387063,-0.31046653917870515,-0.2193712353934103,0.42696042876504237,-0.19703626788873407,9.761586801822169,0.5100021362304759,-0.07974864606833876,0.21850109100341797,-0.25368462102480294,0.6906868030316389,-0.017591765010692484,0.4545939470175284,-0.7050012207031244,80.3570820362249,34.204379470107554,0.23609285601411123,4,-0.30500030517578125,-0.20000076293945312,0.6324987411499023,0.09499931335449219,-0.18000030517578836,4,0.014621511064098147,-5.76935266154117,34.59999847412109,1.3589964297940522,34.810001373291016,1.42858310626703,34.65999984741211,0.014621511064098147
10009,2006-04-10,35.349998474121094,35.45000076293945,34.950000762939446,35.0,6109500.0,0.013474695860473895,-1.2222372927333376,1.399993896484375,57.525037955627,50.229925866719434,-0.7320310118137741,-0.6411176659251865,-0.03425295474767154,-0.6511322095463896,8.730511273807128,0.5699996948242188,-0.04002547800233458,0.6369985580444322,0.10124139391105302,1.1727557221778113,0.36911997597773905,0.9048771401111253,-1.1423985534667978,90.19585843739598,44.7496224991623,0.2678785820666898,4,-0.5449981689453125,-0.5699977874755859,0.07250213623046875,-0.3749980926513672,-0.7899971008300781,0,0.013578596256093034,1.1702162197259565,34.880001068115234,-5.76935266154117,34.59999847412109,1.3589964297940522,34.810001373291016,0.013578596256093034
10010,2006-04-11,35.54999923706055,35.56999969482422,35.189998626708984,35.38999938964844,5525900.0,0.005657730454666554,2.799996185317286,0.4571444141689373,62.13593671298614,51.45250998018868,-0.8243273374717788,-0.7794841320156323,-0.22199746305945212,-0.8240074634981838,7.731852438154249,0.3800010681152344,-0.02545015553613439,0.7724992752075224,0.16110362237500908,1.3838949280400357,0.4668014487912657,1.078197101623779,-1.2678552658691444,98.24557294106624,48.57187725670208,0.3056978264162583,4,-0.6749992370605469,-0.7099990844726562,-0.12749862670898438,-0.5749988555908203,-1.1100006103515625,1,0.011533047994687129,-1.2222372927333376,35.349998474121094,1.1702162197259565,34.880001068115234,-5.76935266154117,34.59999847412109,0.011533047994687129
10011,2006-04-12,35.189998626708984,35.40999984741211,34.970001220703125,35.36999893188477,6314200.0,-0.010126599664628588,2.3845770122362744,-1.1250029802351253,60.18805628534427,52.76847920994413,-0.41553150344809353,-0.4072867987816551,0.1466513088732455,-0.43055606666319335,7.436274735739107,0.5799980163574219,0.0018823942205727917,0.39149875640869425,-0.2470606491099332,1.0300581619273217,0.07221905364938408,0.7107784591680044,-0.8048261976269586,65.45440043279534,11.557608406408086,0.31927970275931283,4,-0.27499961853027344,-0.34999847412109375,0.21000194549560547,-0.2149982452392578,-1.0399971008300781,2,0.004546742076047439,2.799996185317286,35.54999923706055,-1.2222372927333376,35.349998474121094,1.1702162197259565,34.880001068115234,0.004546742076047439
10012,2006-04-13,34.84999847412109,35.4900016784668,34.700000762939446,35.4900016784668,10711400.0,-0.00966184046196128,1.4687405005573229,3.555567329292486,52.22548603446811,52.938593102517714,-0.03185068488817677,-0.08835628366082204,0.47025007491497917,-0.06496979115758705,7.522292450821724,0.7900009155273509,0.06072835048431102,0.06199874877928835,-0.565261803569868,0.6892593011284447,-0.2516315273952898,0.3756290249538665,-0.370039863779688,33.9448513843143,-20.377650729031004,0.31363027617457706,4,0.15000152587891336,-0.00999832153319602,0.43500137329102273,0.12500190734863992,-0.8199996948242116,3,0.0008609066085447648,2.3845770122362744,35.189998626708984,2.799996185317286,35.54999923706055,-1.2222372927333376,35.349998474121094,0.0008609066085447648
10013,2006-04-17,34.31999969482422,34.830001831054695,34.049999237060554,34.779998779296875,6301700.0,-0.015208000071805894,1.785697742537497,0.7187449708832688,46.933336317277266,51.77931910732697,0.5496822110146127,0.4007578328777157,0.9844429335007732,0.48938963989249373,8.270051627812325,0.7999992370605327,0.06071567569344438,-0.4290000915527372,-1.0713929795439014,0.213392796438427,-0.7501965355483193,-0.1078036475571551,1.25,17.7631826612019,-38.682724527244886,0.3211964439955818,4,0.48999977111816406,0.48999977111816406,0.9449996948242188,0.6550006866455078,-0.7900009155273438,0,0.01893943856814584,1.4687405005573229,34.84999847412109,2.3845770122362744,35.189998626708984,2.799996185317286,35.54999923706055,0.01893943856814584
10014,2006-04-18,34.47999954223633,34.68000030517578,34.110000610351555,34.31999969482422,5441100.0,0.004662000257425358,1.0357082036226164,-0.34782644751463687,52.316052503565224,52.258882346167326,0.3916798273734159,0.23301510470878384,0.7934067600095531,0.35524749997247795,8.459950166495513,0.5699996948242259,0.07971403669493782,-0.256500244140625,-0.9100816455288765,0.3970811572476265,-0.5832909448347507,0.07029045655350075,1.0596001434326183,28.289485241894063,-33.41034921322717,0.3267907006941264,4,0.3299999237060547,0.3299999237060547,0.7700004577636719,0.49500083923339844,-1.529998779296882,1,0.006380545928767356,1.785697742537497,34.31999969482422,1.4687405005573229,34.84999847412109,2.3845770122362744,35.189998626708984,0.006380545928767356
10015,2006-04-19,34.549999237060554,34.84999847412109,34.330001831054695,34.330001831054695,3408600.0,0.002030153589140271,-3.7272979487089275,1.3749850988245953,49.27537353617957,52.71051106245619,0.340212611561185,0.1427695371527662,0.6873861774084702,0.31305241022906216,8.655844832291383,0.519996643066392,0.10865434288373876,-0.16900043487547833,-0.8228917239424973,0.48489085419154065,-0.4959460794089878,0.15794520965803116,0.9598084396362268,34.72216335353724,-25.722938997049788,0.32694564453350866,4,0.26000022888182883,0.26000022888182883,0.4875011444091726,0.4250011444091726,-1.290000915527358,2,0.0002894974370861725,1.0357082036226164,34.47999954223633,1.785697742537497,34.31999969482422,1.4687405005573229,34.84999847412109,0.0002894974370861725
10016,2006-04-20,35.080001831054695,35.110000610351555,34.549999237060554,34.549999237060554,5006100.0,0.015340162248849598,-1.113202386693196,2.409131105755059,56.743028478189686,54.45893752716116,-0.16479238794796913,-0.38491520663546197,0.1248445028504861,-0.19727766727496032,8.55625721704088,0.5600013732910014,0.09836860099297695,0.3470020294189524,-0.3259048135611735,1.0199088723990783,0.010548607928889453,0.6834554509090154,0.40060967684936344,71.52783664646329,10.051203516613654,0.33645342149006435,4,-0.2700023651123118,-0.2700023651123118,-0.07250118255615945,-0.10500144958496804,-2.160003662109389,3,-0.01824410407467958,-3.7272979487089275,34.549999237060554,1.0357082036226164,34.47999954223633,1.785697742537497,34.31999969482422,-0.01824410407467958
10017,2006-04-21,34.59999847412109,35.0,34.360000610351555,34.880001068115234,6320500.0,-0.01368310524170735,1.461533947107829,-0.5283041954267176,52.843570621468906,54.46509760501179,0.3522542685180525,0.10520752737202343,0.5605797023870593,0.30379851649819045,8.120048089452334,0.7200012207031392,0.118966993969714,-0.13600120544434446,-0.8058131176994934,0.5338107068108044,-0.4709071615719225,0.19890475068323354,0.852000788366098,51.88665325526345,-12.859332004204468,0.33490595612757473,4,0.21000099182129617,0.21000099182129617,0.4075021743774485,0.3750019073486399,-1.8799972534179616,4,-0.013005692719285866,-1.113202386693196,35.080001831054695,-3.7272979487089275,34.549999237060554,1.0357082036226164,34.47999954223633,-0.013005692719285866
10018,2006-04-24,34.259998321533196,34.450000762939446,34.080001831054695,34.34999847412109,5687200.0,-0.009826594438788527,1.5516751509410645,0.32142613860845765,44.39140702813033,53.00580527973439,0.6649888759635942,0.4327404685618106,0.8533824721285725,0.65528441745073,7.963764674418629,0.519996643066392,0.12934113147046133,-0.4540012359619183,-1.1568794170629957,0.24887694513915903,-0.8054403265124606,-0.1025621454113761,1.163960940445456,17.47540813605409,-43.953131779087556,0.35143909055053923,4,0.5500011444091868,0.5500011444091868,0.7675018310546946,0.7150020599365305,-1.0900001525878906,0,-0.006713355327042203,1.461533947107829,34.59999847412109,-1.113202386693196,35.080001831054695,-3.7272979487089275,34.549999237060554,-0.006713355327042203
10019,2006-04-25,33.84999847412109,34.169998168945305,33.810001373291016,34.060001373291016,7113900.0,-0.011967304947426594,-1.482761342260642,2.333361590302287,41.059607668113664,50.66399094141522,0.9385345288261249,0.8301725104211926,1.2094803735960795,1.0748218399858231,7.908588491653578,0.4499969482421804,0.16110501591810333,-0.8290010452270593,-1.6292353486178328,-0.028766741836285803,-1.2291181969224496,-0.428883893531669,1.546481587359203,3.076701869495666,-55.30616682035567,0.40011715169538775,4,0.8000030517578196,0.8400020599365305,1.1650018692016673,1.12500190734864,-0.1699981689453054,1,-0.009453462607062035,1.5516751509410645,34.259998321533196,1.461533947107829,34.59999847412109,-1.113202386693196,35.080001831054695,-0.009453462607062035
10020,2006-04-26,34.110000610351555,34.130001068115234,33.709999084472656,33.900001525878906,4218300.0,0.007681008802090439,2.360015869140625,-0.9999818350256358,42.45690594244588,48.69386312553763,0.5059986945727886,0.5843800332013984,0.8965190993209191,0.82724340709742,8.202560137944202,0.4200019836425781,0.13679709590706324,-0.5589988708496136,-1.3832856219160803,0.265287880216853,-0.971142246382847,-0.1468554953163803,1.2230203036011602,28.571506422307962,-25.194241432762993,0.41214337553323316,4,0.48999977111817117,0.5299987792968821,0.9049997329711985,0.9749984741211009,-0.6000022888183594,2,-0.034007617316197836,-1.482761342260642,33.84999847412109,1.5516751509410645,34.259998321533196,1.461533947107829,34.59999847412109,-0.034007617316197836
10021,2006-04-27,34.61999893188477,34.650001525878906,33.84999847412109,33.84999847412109,4864300.0,0.01495157761382293,-1.0779287692406576,3.666684831971127,50.20243352666786,48.46907951355982,-0.10432823585912132,0.08006172911050413,0.3380736369939612,0.309129098446455,7.840989316422195,0.8000030517578196,0.06588557890020752,-0.05000057220458132,-0.8739833252001645,0.7739821807910019,-0.46199194870236937,0.36199080429320674,0.6156406722991363,70.54257376554764,15.906965060433684,0.41199137649779016,4,-0.20999908447266336,0.02000045776366477,0.3950014114379812,0.6200008392333913,-1.4699974060058665,3,-0.03928366991077592,2.360015869140625,34.110000610351555,-1.482761342260642,33.84999847412109,1.5516751509410645,34.259998321533196,-0.03928366991077592
10022,2006-04-28,34.56999969482422,34.720001220703125,34.299999237060554,34.59999847412109,4714000.0,-0.0014442298845510626,2.1110765753037053,-0.03895943047098103,46.70911695887017,48.44416625151458,-0.10976684035671269,0.1387499597132802,0.34965153393628157,0.3573454442972519,7.782570307824507,0.420001983642571,-0.048877861422923274,-0.10099983215332031,-0.9244177267868494,0.7224180624802088,-0.5127087794700813,0.3107091151634407,0.5741014781770133,85.14839518669316,32.37152554904992,0.41170894731676383,4,-0.15999984741210938,0.06999969482421875,0.4350004196166992,0.7100009918212891,-1.2599983215332031,4,-0.04772928957028455,-1.0779287692406576,34.61999893188477,2.360015869140625,34.110000610351555,-1.482761342260642,33.84999847412109,-0.04772928957028455
10023,2006-05-01,34.36999893188477,34.75,34.310001373291016,34.639999389648445,4054700.0,-0.005785385152010547,-1.2564288159631398,9.000381485251369,38.96398466906276,46.96060315879209,0.10959752441473114,0.35788724295410645,0.496509094343871,0.5598110540856425,7.69778257148746,0.4399986267089844,-0.14513891335378304,-0.30150051116942933,-1.1241351646802187,0.52113414234136,-0.712817837924824,0.10981681558596534,0.6880561158047414,63.461467923560086,14.780953284989685,0.4113173267553942,5,0.040000915527336645,0.27000045776366477,0.6075010299682546,1.0000019073486257,-1.049999237060554,0,-0.04800691773228305,2.1110765753037053,34.56999969482422,-1.0779287692406576,34.61999893188477,2.360015869140625,34.110000610351555,-0.04800691773228305
10024,2006-05-02,34.40999984741211,34.529998779296875,34.220001220703125,34.400001525878906,3975400.0,0.0011638323180227506,1.480018310826276,-0.03703075771062038,36.68227006233643,45.56136943947618,0.06551225049801701,0.3085005358352504,0.4127277695391314,0.5131119922090477,8.26338642294427,0.30999755859375,-0.19066779697487846,-0.2454996109008789,-1.0757559706986513,0.5847567488968934,-0.6606277907997651,0.16962856899800727,0.5671718424843917,67.30770641528811,23.868375598292893,0.4151281798988876,5,0.0,0.22999954223632812,0.5699996948242188,1.0200004577636719,-0.720001220703125,1,-0.03603608497429456,-1.2564288159631398,34.36999893188477,2.1110765753037053,34.56999969482422,-1.0779287692406576,34.61999893188477,-0.03603608497429456
10025,2006-05-03,34.860000610351555,34.880001068115234,34.31999969482422,34.47999954223633,4472600.0,0.013077615952773458,1.6666606116202396,38.00648607401684,46.22428465804382,44.392620126126644,-0.3753639243439153,-0.13254401870430854,-0.06383179406451944,0.05736512399096938,8.733668998066237,0.5600013732910156,-0.16288508758729847,0.1945011138915973,-0.6407860616356515,1.0297882894188461,-0.22314247387203068,0.6121447016552253,0.04114072321951312,98.05821287438499,55.032355135779866,0.4176435877636245,5,-0.5050010681152273,-0.2200012207031179,0.13749885559082742,0.5699996948242259,-1.479999542236321,2,-0.03384969261375681,1.480018310826276,34.40999984741211,-1.2564288159631398,34.36999893188477,2.1110765753037053,34.56999969482422,-0.03384969261375681
10026,2006-05-04,34.84999847412109,35.080001831054695,34.799999237060554,34.84999847412109,4646200.0,-0.0002869230078985652,-4.6001373311986615,0.0,49.99999999999999,44.076667834852316,-0.44859318643794666,-0.12584384011391592,-0.0904012957646998,0.0685301809232115,9.126978343210224,0.2800025939941406,-0.17021651043440045,0.18249912261962464,-0.6544346612854568,1.019432906524706,-0.23596776933291608,0.6009660145721654,-1.1399993896484304,73.25544259328116,27.879596699660382,0.41846689195253917,5,-0.45499801635741477,-0.20999908447264914,0.0800018310546946,0.5800018310546946,-1.9199981689453054,3,-0.03845050821402329,1.6666606116202396,34.860000610351555,1.480018310826276,34.40999984741211,-1.2564288159631398,34.36999893188477,-0.03845050821402329
10027,2006-05-05,35.209999084472656,35.25,34.84999847412109,34.880001068115234,6408400.0,0.010330003618763461,-1.0512730224869282,100.0,61.49866929521924,45.97747475341776,-0.796752626771152,-0.46146090845577703,-0.4719386621796673,-0.2885216668227031,9.709019441265024,0.40000152587891336,-0.15926063121668932,0.5119997024536147,-0.35836873836154126,1.3823681432687707,0.07681548204603672,0.9471839228611927,-1.4725999450683602,96.11641136558917,45.29599349361221,0.4351842204075778,5,-0.7299995422363281,-0.5699996948242188,-0.3099985122680664,0.220001220703125,-3.2699985504150426,4,-0.05850603840265911,-4.6001373311986615,34.84999847412109,1.6666606116202396,34.860000610351555,1.480018310826276,34.40999984741211,-0.05850603840265911
10028,2006-05-08,35.38999938964844,35.38999938964844,35.20000076293945,35.209999084472656,4038800.0,0.005112192838856444,1.111092273131861,0.5454587490029709,61.696623561034414,48.27047651929783,-0.8935744857108716,-0.6337890814597387,-0.6637686651270513,-0.4585887520064773,10.62873849469122,0.18999862670898438,-0.22081013726116083,0.6665000915527344,-0.254718242538452,1.5877184256439207,0.20589092450714475,1.127109258598324,-1.5920962158203125,100.0,44.415743905012384,0.4606091670455919,5,-0.8400001525878906,-0.75,-0.5399990081787109,0.04000091552734375,-2.540000915527351,0,-0.05877360983978486,-1.0512730224869282,35.209999084472656,-4.6001373311986615,34.84999847412109,1.6666606116202396,34.860000610351555,-0.05877360983978486
10029,2006-05-09,35.83000183105469,35.93000030517578,35.56999969482422,35.70000076293945,5933100.0,0.012432959847265446,1.1818349960118835,0.7222269317170347,65.02345673153108,50.777871051418416,-1.1434197115225615,-1.0919730887763492,-1.1078304224168392,-0.8987722434738004,10.866488571156852,0.5400009155273438,-0.21871756106277473,1.0825023651123047,0.07188694371767212,2.0931177865069373,0.5771946544149884,1.587810075809621,-1.9365728842773464,93.78891700548748,34.096562184175,0.5053077106973168,5,-0.94000244140625,-1.0100021362304688,-1.0950021743774414,-0.40000152587890625,-2.480003356933601,1,-0.07005308422995926,1.111092273131861,35.38999938964844,-1.0512730224869282,35.209999084472656,-4.6001373311986615,34.84999847412109,-0.07005308422995926
10030,2006-05-10,35.959999084472656,35.9900016784668,35.689998626708984,35.7599983215332,4813600.0,0.003628167646513969,1.307662964538799,1.5384547668652249,61.39890382042089,52.02192330627987,-1.0989654372846474,-1.253971014577246,-1.2294992084830199,-1.0318688942189738,10.89618838638033,0.3000030517578125,-0.13840865851661732,1.1919996261596708,0.0995252530182853,2.2844739993010563,0.645762439588978,1.7382368127303636,-1.9036444290234371,97.47877878647996,37.66077059880563,0.5462371865706913,5,-0.8549976348876953,-1.1099987030029297,-1.227499008178711,-0.529998779296875,-2.8199996948242116,2,-0.06312570955386498,1.1818349960118835,35.83000183105469,1.111092273131861,35.38999938964844,-1.0512730224869282,35.209999084472656,-0.06312570955386498
10031,2006-05-11,35.349998474121094,35.959999084472656,35.220001220703125,35.95000076293945,4927600.0,-0.01696330995222295,1.3870939955331048,-3.0,59.3984833014009,53.431852899894395,-0.41853847569969815,-0.6654889831980881,-0.6187314493914471,-0.42024334603443947,11.140968968352805,0.7399978637695312,-0.010300850984506837,0.5739990234375014,-0.5337237021364558,1.6817217490114587,0.02013766065051925,1.1278603862244836,-1.1002791163701175,43.85952584115546,-16.26107319770133,0.5538613627869791,5,-0.2449970245361328,-0.4999980926513672,-0.6874980926513672,0.0800018310546875,-2.500000000000007,3,-0.05572835901104911,1.307662964538799,35.959999084472656,1.1818349960118835,35.83000183105469,1.111092273131861,35.38999938964844,-0.05572835901104911
10032,2006-05-12,34.880001068115234,35.52000045776367,34.86999893188477,35.36999893188477,5397100.0,-0.013295542469398791,-1.5490149146558991,0.8166599909719294,57.52430016092094,55.49411017676752,0.11181565589576792,-0.2035655206249487,-0.15373481372216702,0.052334919403669744,11.824777226874057,0.6500015258788991,0.09120544679365139,0.10250148773193501,-1.0057243345674678,1.2107273100313378,-0.4516114234177664,0.6566143988816364,-0.45625347829267326,0.8930456876990462,-61.95241985849037,0.5541129111497006,5,0.22500038146972656,-0.030000686645507812,-0.27250099182128906,0.5499992370605469,-1.9200019836425781,4,-0.05590598346403153,1.3870939955331048,35.349998474121094,1.307662964538799,35.959999084472656,1.1818349960118835,35.83000183105469,-0.05590598346403153
10033,2006-05-15,34.970001220703125,35.0,34.610000610351555,34.880001068115234,4066000.0,0.0025802795249958432,4.200071208768946,-0.1836745815492383,64.73686640940912,58.611287548664485,0.129493989211646,-0.25547047252105415,-0.24489161424361328,-0.02415615482706812,11.217024636901893,0.3899993896484446,0.11845366688179126,0.16000156402587606,-0.9297021025792631,1.2497052306310152,-0.38485026927668997,0.7048533973284421,-0.38962822201614244,26.08698055888074,-42.48806640502001,0.5448518333025687,5,0.1849994659423828,-0.12000083923339844,-0.3625011444091797,0.45999908447265625,-1.5699996948242188,0,-0.08664571292184209,-1.5490149146558991,34.880001068115234,1.3870939955331048,35.349998474121094,1.307662964538799,35.959999084472656,-0.08664571292184209
10034,2006-05-16,34.700000762939446,35.11999893188477,34.669998168945305,35.049999237060554,3320100.0,-0.007720916452351512,-1.195106066244876,-3.8888653414149843,57.74278136385889,59.89112051597728,0.4972480906007277,0.03357859751725556,0.026593754738854614,0.25712208247122703,10.546526849907178,0.45000076293946734,0.1670943357460999,-0.12099895477295775,-1.201075612778233,0.9590777032323174,-0.6610372837755918,0.4190393742296763,1.2900009155273509,6.521745139720056,-64.34109200568872,0.5400383290026369,5,0.6000003814697337,0.14999961853028054,-0.07250022888182883,0.7299995422363352,-2.150001525878892,1,-0.053314185825442784,4.200071208768946,34.970001220703125,-1.5490149146558991,34.880001068115234,1.3870939955331048,35.349998474121094,-0.053314185825442784
10035,2006-05-17,34.560001373291016,34.759998321533196,34.43000030517578,34.529998779296875,6572400.0,-0.0040345644544755865,-1.8695536795315588,-0.08572207084468317,49.127943081208535,59.79422530277822,0.6595791707001979,0.18378868427600992,0.16744896439939794,0.40306922944047585,10.374182658490334,0.32999801635741477,0.27476014799836435,-0.26149845123291016,-1.3410559056107374,0.8180590031449171,-0.8012771784218202,0.2782802759559999,1.4036002349853547,8.496808616734816,-59.82858991131946,0.5397787271889123,5,0.6499996185302734,0.28999900817871094,0.2324991226196289,0.8699989318847656,-1.960002899169929,2,-0.03501165657085459,-1.195106066244876,34.700000762939446,4.200071208768946,34.970001220703125,-1.5490149146558991,34.880001068115234,-0.03501165657085459
10036,2006-05-18,34.439998626708984,34.970001220703125,34.40999984741211,34.830001831054695,5374800.0,-0.0034723015571050952,-1.488890772686814,-12.998982835346709,48.14813607252042,58.31083272247835,0.7993695476253464,0.2670788531361836,0.2856411873897713,0.5261468540478234,10.683301362645539,0.5600013732910156,0.3943528558397489,-0.34950103759765483,-1.4347223425724351,0.7357202673771255,-0.892111690085045,0.19310961488973533,1.4622589294433652,2.702591243384425,-60.87190618817602,0.5426106524873894,5,0.7600021362304688,0.4100017547607422,0.41750144958496094,0.9900016784667969,-1.779998779296875,3,-0.037746785391924,-1.8695536795315588,34.560001373291016,-1.195106066244876,34.700000762939446,4.200071208768946,34.970001220703125,-0.037746785391924
10037,2006-05-19,34.150001525878906,34.720001220703125,33.970001220703125,34.650001525878906,6252800.0,-0.008420357502720077,1.3437522351763107,1.2820407484569931,46.9444824147865,56.671705928450805,1.0316864166634545,0.5498245494586769,0.57525638126139,0.8180427865585287,10.869878379464822,0.75,0.4275945298039474,-0.6169982910156264,-1.7368688088093833,0.5028722267781305,-1.1769335499125049,-0.05706303211874797,1.6627205677490267,15.652231602341802,-45.956353319406034,0.5599352588968785,5,0.8299999237060547,0.6999988555908203,0.7274980545043945,1.279998779296875,-1.6400032043457102,4,-0.03806743758920994,-1.488890772686814,34.439998626708984,-1.8695536795315588,34.560001373291016,-1.195106066244876,34.700000762939446,-0.03806743758920994
10038,2006-05-22,34.029998779296875,34.139999389648445,33.509998321533196,34.080001831054695,7387900.0,-0.0035139894940002803,6.411857104388741,0.10000610351563921,44.836947789499426,54.42876049044728,1.0487753070683326,0.6869321913030362,0.6896062653149855,0.9464510611253445,10.776204444469869,0.6400032043457102,0.4386024003766522,-0.7255010604858398,-1.8717073809059457,0.420705259934266,-1.2986042206958928,-0.15239790027578692,1.6353056444970733,32.298152834248064,-27.408527489928282,0.5731031602100545,5,0.720001220703125,0.720001220703125,0.8900012969970703,1.4000015258789062,-2.0599994659423864,0,-0.03144283670897996,1.3437522351763107,34.150001525878906,-1.488890772686814,34.439998626708984,-1.8695536795315588,34.560001373291016,-0.03144283670897996
10039,2006-05-23,33.529998779296875,34.130001068115234,33.529998779296875,34.029998779296875,5207900.0,-0.014692918540572752,-1.4000091552734375,9.999389685686708,32.17157326973478,51.181279318148825,1.3278470729221823,1.2245107180646642,1.1886653823143618,1.4505974022610388,10.203184881021956,0.6000022888183594,0.3513568239045455,-1.209501075744626,-2.4162625136797686,-0.0027396378094834972,-1.8128817947121973,-0.6061203567770548,1.919775034270998,1.369891647136458,-51.27614369396446,0.6033807189675731,5,1.2049999237060547,1.220001220703125,1.2800006866455078,1.8700008392333984,0.030002593994140625,1,-0.00387704318970139,6.411857104388741,34.029998779296875,1.3437522351763107,34.150001525878906,-1.488890772686814,34.439998626708984,-0.00387704318970139
10040,2006-05-24,32.950000762939446,33.68000030517578,32.790000915527344,33.630001068115234,9722100.0,-0.017297883610886022,1.282053288469815,1.3600006103515767,27.906999438441048,47.68222555559774,1.604729919281482,1.8057292810126029,1.7628978086158824,2.032209539312028,9.774136747634525,0.8899993896484375,0.2249473826626769,-1.731499099731451,-3.157280899504812,-0.30571729995808994,-2.4443899996181315,-1.0186081998447705,2.30579550142496,7.3394415143992795,-40.935764233207706,0.7128908998866789,5,1.2049999237060618,1.4400005340576243,1.8599987030029368,2.4499988555908274,0.6499977111816406,2,-0.012139651490654768,-1.4000091552734375,33.529998779296875,6.411857104388741,34.029998779296875,1.3437522351763107,34.150001525878906,-0.012139651490654768
10041,2006-05-25,33.259998321533196,33.279998779296875,32.880001068115234,33.139999389648445,7128000.0,0.009408119921575864,3.9999761581193525,-0.17646893828044713,27.05879396218147,44.297169311293345,1.0807397655217628,1.463662519097305,1.4341765760760339,1.7323512821908835,10.557371880800082,0.3999977111816406,0.03443265594425782,-1.3535015106201271,-2.914908396573999,0.20790537533374476,-2.134204953597063,-0.5727980676431912,1.6999025009707651,24.352193351754195,-17.133171643377345,0.7807034429769354,5,0.6950016021728587,1.1300029754638743,1.5500011444091868,2.1400012969970774,0.710002899169929,3,-0.019843652456975946,1.282053288469815,32.950000762939446,-1.4000091552734375,33.529998779296875,6.411857104388741,34.029998779296875,-0.019843652456975946
10042,2006-05-26,32.919998168945305,33.34999847412109,32.880001068115234,33.34999847412109,6168500.0,-0.010222494580457209,1.1860328950869952,-3.583367771879497,21.995425819209103,39.54812035682668,1.2443299078175372,1.764160023403889,1.7417671550095832,2.0838100300682427,11.478296616096797,0.46999740600585227,-0.1695374422878615,-1.611001586914071,-3.346718627958367,0.12471545413022511,-2.478860107436219,-0.743143066391923,1.7795146647214608,9.629437063074807,-23.444041529408945,0.8678585205221496,5,1.0350017547607493,1.470003128051765,1.8900012969970774,2.480001449584968,0.8400001525878906,4,-0.007897883839448783,3.9999761581193525,33.259998321533196,1.282053288469815,32.950000762939446,-1.4000091552734375,33.529998779296875,-0.007897883839448783
10043,2006-05-30,32.720001220703125,33.080001831054695,32.61999893188477,32.799999237060554,4502700.0,-0.006075241779048612,-2.28570455443403,0.1860417664697385,12.70974021578246,34.544449118151526,1.2198840007996878,1.9333279514405035,1.905072909003664,2.289428798590343,12.630641852170044,0.4600028991699219,-0.34461916396536907,-1.7284986495971708,-3.6439790553487725,0.1869817561544309,-2.6862388524729752,-0.7707584467213664,1.7503701827869094,6.622658764443601,-17.995325908617644,0.9577402028758016,5,1.0749988555908203,1.5849990844726562,2.089998245239258,2.6799983978271484,0.9699974060058594,1,-0.006418181275526735,1.1860328950869952,32.919998168945305,3.9999761581193525,33.259998321533196,1.282053288469815,32.950000762939446,-0.006418181275526735
10044,2006-05-31,33.169998168945305,33.279998779296875,32.720001220703125,32.779998779296875,6087800.0,0.013752962452747486,-1.1960925111450198,-4.875113251632686,18.93087991408828,31.189219877360387,0.5923214219738782,1.4605533568300544,1.4347852737982905,1.847088754191951,13.497415368639508,0.55999755859375,-0.4812461034396165,-1.2165016174316463,-3.215673223154589,0.7826699882912962,-2.216087420293114,-0.2169158145701786,1.041321088519993,51.886653255263106,34.97790845349443,0.9995858028614706,5,0.6250019073486399,1.1350021362304759,1.6400012969970774,2.230001449584968,0.010002136230475855,2,-0.03617723611194801,-2.28570455443403,32.720001220703125,1.1860328950869952,32.919998168945305,3.9999761581193525,33.259998321533196,-0.03617723611194801
10045,2006-06-01,33.68000030517578,33.740001678466804,32.959999084472656,32.970001220703125,6745800.0,0.015375404413134897,-1.1369835812004416,1.820513322117487,30.97948401560639,29.281591871036603,-0.06217452494109921,0.9039625047048645,0.9045198594406401,1.3445934518210976,14.430738454250298,0.7800025939941477,-0.6572649991817912,-0.6474994659423814,-2.6574527106975623,1.3624537788127995,-1.6524760883199718,0.35747715643520905,0.3085341067082439,94.642747665206,77.7911578395844,1.0049766223775907,6,-0.010000228881835938,0.625,0.9900007247924805,1.5200004577636719,0.0,3,-0.0035629136222521396,-1.1960925111450198,33.169998168945305,-2.28570455443403,32.720001220703125,1.1860328950869952,32.919998168945305,-0.0035629136222521396
10046,2006-06-02,33.509998321533196,33.779998779296875,33.25,33.549999237060554,4423400.0,-0.005047564789257497,1.1199951171875,-0.05633939029240888,33.251785167996005,27.760181065837664,-0.042428050532826944,1.02076279692983,1.055089208050596,1.5108113168181703,14.98157047437536,0.529998779296875,-0.7981123678699333,-0.7505014419555707,-2.776392067359396,1.2753891834482545,-1.7634467546574797,0.26244387074633835,0.2869411231509318,76.72409540690582,55.46397391713703,1.0129453127019121,6,-0.12999916076658735,0.7950019836425852,1.110001564025886,1.6400012969970774,0.770000457763679,4,0.0026857701311806537,-1.1369835812004416,33.68000030517578,-1.1960925111450198,33.169998168945305,-2.28570455443403,32.720001220703125,0.0026857701311806537
10047,2006-06-05,33.150001525878906,33.560001373291016,33.080001831054695,33.509998321533196,4387300.0,-0.010742966687138256,1.0869413784238457,8.999713904249916,29.12841026610181,26.01478800768237,0.17969854949053143,1.284366929769675,1.3994513209915738,1.8644131570220992,15.324633541638475,0.479999542236321,-0.9092472910061744,-1.0074983596801772,-3.0395874481792404,1.024590728818886,-2.023542903929709,0.00854618456935441,0.6299972534179688,45.68988480270416,24.00593838098571,1.0160445442495305,6,0.22499847412109375,1.154998779296875,1.3749980926513672,1.9999980926513672,0.6599998474121094,0,0.024736037920966014,1.1199951171875,33.509998321533196,-1.1369835812004416,33.68000030517578,-1.1960925111450198,33.169998168945305,0.024736037920966014
10048,2006-06-06,33.310001373291016,33.549999237060554,32.810001373291016,33.25,5780300.0,0.004826541177900268,1.7407475433923685,-0.16667196490447606,33.64703664808687,26.178728383054825,-0.10412308710434104,1.0124583123815825,1.2201955873268062,1.689303557746598,15.562147589374586,0.7399978637695384,-1.0148048338107003,-0.7434986114501925,-2.722199031071675,1.2352018081712899,-1.7328488212609372,0.24585159836055226,0.4699974060058594,55.6605199516324,30.73434698649527,0.9893502098107425,6,-0.11000251770019531,0.9949989318847656,1.2149982452392578,1.819997787475586,-0.14000320434571023,1,0.013509364445808858,1.0869413784238457,33.150001525878906,1.1199951171875,33.509998321533196,-1.1369835812004416,33.68000030517578,0.013509364445808858
10049,2006-06-07,33.31999969482422,33.77000045776367,33.299999237060554,33.5,5070600.0,0.0003001597454517224,-3.2727146622279824,-2.999936423167398,34.951404172658016,26.96144002019004,-0.16432271146438637,0.8482664328522844,1.1954962836056424,1.6728821465321175,14.746528976340038,0.4700012207031179,-1.102952012315214,-0.6080001831054673,-2.4239830977339523,1.2079827315230176,-1.5159916404197133,0.2999912742087787,-0.700000762939446,52.577287153087745,24.51651955503232,0.9079914573142436,6,-0.12000083923339844,0.9850006103515625,1.2049999237060547,1.7549991607666016,-0.279998779296875,2,0.011104409822135786,1.7407475433923685,33.310001373291016,1.0869413784238457,33.150001525878906,1.1199951171875,33.509998321533196,0.011104409822135786
10050,2006-06-08,33.689998626708984,33.740001678466804,32.97999954223633,33.56999969482422,8470300.0,0.011104409822135786,5.908952196001214,-0.6666596024244479,41.41873973214988,28.55698955018653,-0.4674739712054645,0.3156696605959013,0.822529719237636,1.303655924948238,13.960704084958234,0.7600021362304759,-1.1713185764534089,-0.12450122833251953,-1.669237619459075,1.420235162794036,-0.8968694238958008,0.6478669672307618,-1.0469996643066324,90.72160894135969,56.99725210706004,0.7723681955632793,6,-0.48999977111816406,0.6150016784667969,0.8350009918212891,1.385000228881836,1.0300025939941406,3,-0.01513797394841343,-3.2727146622279824,33.31999969482422,1.7407475433923685,33.310001373291016,1.0869413784238457,33.150001525878906,-0.01513797394841343
10051,2006-06-09,33.380001068115234,33.880001068115234,33.380001068115234,33.650001525878906,4131600.0,-0.00920147139299643,-2.703697424377287,-2.2500238420701275,41.230039042099946,30.694168797174406,-0.15495954333705697,0.4959397858363488,1.1165473568244408,1.6107153770782787,14.157021747537875,0.5,-1.1549825024759173,-0.33599891662597514,-1.7103112735595971,1.0383134403076468,-1.0231550950927826,0.3511572618408323,-0.7144620758056561,53.27101470976206,16.547635698787225,0.6871561784668097,6,-0.13000106811523438,0.9249992370605469,1.1174983978271484,1.694997787475586,1.4300003051757812,4,0.008987394471569043,5.908952196001214,33.689998626708984,-3.2727146622279824,33.31999969482422,1.7407475433923685,33.310001373291016,0.008987394471569043
10052,2006-06-12,32.93000030517578,33.61999893188477,32.830001831054695,33.5,5335000.0,-0.01348114884781404,-1.0519494674263445,2.111106401616299,38.34743913438443,33.5428020103524,0.33146646900617327,0.8351811047630449,1.5466215506804275,2.048744588980412,15.356699164282938,0.7899971008300781,-1.0690247295676016,-0.6884996414184599,-1.989856057980532,0.6128567751436123,-1.339177849699496,-0.03782143313742381,-0.21588282983397988,11.214856645774955,-24.99142980486018,0.6506782082810372,6,0.37000083923339844,1.375,1.5874996185302734,1.9650001525878906,2.1599998474121094,0,0.04099600551503513,-2.703697424377287,33.380001068115234,5.908952196001214,33.689998626708984,-3.2727146622279824,33.31999969482422,0.04099600551503513
10053,2006-06-13,31.940000534057614,33.470001220703125,31.729999542236328,33.470001220703125,7657900.0,-0.030063764407635474,1.274510977222777,2.684213168074319,34.74085797242792,35.299466239056805,1.340114950264823,1.67228051492879,2.5109051869279178,3.0175413845245664,17.202551134974726,1.7400016784667969,-1.0255809134263245,-1.5269993782043478,-2.8706800937111616,-0.18331866269753405,-2.198839735957751,-0.8551590204509445,1.9400005340576207,9.767481059597785,-29.5711844195458,0.6718403577534061,6,0.8649997711181676,1.9200000762939489,2.619998931884769,2.9549999237060582,2.7299976348876918,1,0.058547301439128674,-1.0519494674263445,32.93000030517578,-2.703697424377287,33.380001068115234,5.908952196001214,33.689998626708984,0.058547301439128674
10054,2006-06-14,32.84999847412109,32.959999084472656,31.96999931335449,32.0,7856300.0,0.028490855505564072,-1.175824037627165,-0.5555543089230157,49.09744993024732,37.3125735629058,0.42460302893204727,0.6498993956418673,1.573307160197281,2.0808784899989305,19.23382843085686,1.0199985504150426,-0.9004107479799401,-0.5245013236999583,-1.7612452756950248,0.7122426282951082,-1.1428732996974915,0.09387065229757496,0.9870025634765724,52.09293660509894,8.346924477247953,0.618371975997534,6,-0.044998168945305395,1.0100021362304759,1.7450008392334055,2.00000190734864,1.8500022888183594,2,0.00974123925991388,1.274510977222777,31.940000534057614,-1.0519494674263445,32.93000030517578,-2.703697424377287,33.380001068115234,0.00974123925991388
10055,2006-06-15,33.34999847412109,33.529998779296875,32.639999389648445,32.90999984741211,6635500.0,0.015220700859206904,1.2250005960469985,0.5176463724407783,50.785343276865056,39.26074668611347,-0.14207076468766644,0.05755179592806314,1.053204707855535,1.5592453999328058,20.66861501243132,0.8899993896484304,-0.6997366808094512,0.035998821258537816,-1.0678008451477865,1.1397984876648621,-0.5159010119446208,0.5878986544616964,0.44486253356934924,75.34873405368928,27.945397089037158,0.5518998332031615,6,-0.5449981689453054,0.5100021362304759,1.5050010681152415,1.470001220703132,1.490001678466804,3,-0.009295279543544699,-1.175824037627165,32.84999847412109,1.274510977222777,31.940000534057614,-1.0519494674263445,32.93000030517578,-0.009295279543544699
10056,2006-06-16,33.139999389648445,33.34999847412109,32.939998626708984,33.310001373291016,6044900.0,-0.006296824410219948,2.280048828870199,-0.3863693505457536,51.96430116287242,41.79806789686576,0.011090865627963353,0.17409027020203638,1.2354109259014692,1.7439352454291353,22.530167947953974,0.40999984741210227,-0.548566847260787,-0.1090003013610783,-1.07855555410449,0.8605549513823334,-0.5937779277327806,0.375777325010624,0.613564388732911,74.60319062189686,21.49549167891773,0.48477762637170546,6,-0.33499908447266336,0.7049999237060476,1.8375015258788991,1.710000991821282,1.6199989318847514,4,0.047676579968441546,1.2250005960469985,33.34999847412109,-1.175824037627165,32.84999847412109,1.274510977222777,31.940000534057614,0.047676579968441546
10057,2006-06-19,32.84999847412109,33.25,32.759998321533196,33.110000610351555,4129400.0,-0.008750782162595394,-1.2272679983354464,1.5294064849097464,51.1423326810123,43.74198967830192,0.28391809859756734,0.3812515411730786,1.5004461672217104,2.017700947101922,23.836302051106234,0.490001678466804,-0.5099698505411823,-0.3340010643005442,-1.219923106907757,0.5519209783066685,-0.7769620856041541,0.10895995700306571,0.8630940195373711,62.22218925568828,3.1008337591677275,0.4429610213036068,6,-0.044998168945305395,0.7750015258789134,2.127502441406257,2.00000190734864,1.6000022888183594,0,0.0596652356228875,2.280048828870199,33.139999389648445,1.2250005960469985,33.34999847412109,-1.175824037627165,32.84999847412109,0.0596652356228875
10058,2006-06-20,32.959999084472656,33.110000610351555,32.700000762939446,33.0,5100900.0,0.003348572768982816,2.153819067461072,0.15384841104492503,48.037389774747325,45.195988078534064,0.13303900593648166,0.19708368008285504,1.3572166597134867,1.8954527401911676,24.525223576001505,0.4099998474121094,-0.4766206127312955,-0.17050046920776651,-0.9659204353367272,0.6249194969211942,-0.5682104522722469,0.22720951385671384,0.7134315501573596,63.46154551534507,3.2835636069380385,0.3977099830644802,6,-0.154998779296875,0.4650001525878906,2.0175018310546875,1.8900012969970703,1.7700004577636719,1,0.06462382060922667,-1.2272679983354464,32.84999847412109,2.280048828870199,33.139999389648445,1.2250005960469985,33.34999847412109,0.06462382060922667
10059,2006-06-21,33.400001525878906,33.540000915527344,32.84999847412109,32.84999847412109,6911000.0,0.013349589005708928,-1.5090858648910694,-13.74976158687792,47.348493879500246,45.85484965046189,-0.32902192545491715,-0.2668381105835067,0.873261340794194,1.4438805588330723,24.95144220871698,0.6900024414062571,-0.3764370798783929,0.27600183486938334,-0.5077110689832978,1.0597147387220645,-0.11585461705696076,0.6678582867957275,0.23456048690323428,84.44453863434057,27.443602406768,0.3918564519263419,6,-0.595001220703125,0.024997711181640625,1.602499008178711,1.4499988555908203,1.8899993896484375,2,0.038023849851694935,2.153819067461072,32.959999084472656,-1.2272679983354464,32.84999847412109,2.280048828870199,33.139999389648445,0.038023849851694935
10060,2006-06-22,32.549999237060554,33.400001525878906,32.47999954223633,33.200000762939446,5239700.0,-0.0254491691612575,-1.3291162467285387,-1.18181439866829,41.94631001352438,45.934435313953486,0.38248833757273104,0.5814729820624578,1.6620798293035435,2.2777319225421664,24.574161255796746,0.9200019836425781,-0.33359905604700657,-0.5540003776550222,-1.3758953552638573,0.26789459995381293,-0.9649478664594398,-0.14305288885060463,1.0464715263106683,6.6037362392178665,-45.92355620824764,0.410947488804417,6,0.1249999999999929,0.8000011444091726,2.525001525878899,2.3000011444091726,2.8400001525878835,3,0.06605227576874895,-1.5090858648910694,33.400001525878906,2.153819067461072,32.959999084472656,-1.2272679983354464,32.84999847412109,0.06605227576874895
10061,2006-06-23,32.59999847412109,33.009998321533196,32.5,32.549999237060554,3769400.0,0.0015360749072954594,-5.800081381450021,-0.07692172259584587,45.132714384385174,46.68835478617579,0.2349138040489649,0.5054053818118831,1.5618219812874443,2.2118682417118194,24.176491571374488,0.509998321533196,-0.30092287769998904,-0.47100114822388406,-1.3191049769967194,0.37710268054895124,-0.8950530626103017,-0.04694923383746641,0.9591428648274345,11.320639284852483,-40.33360735684127,0.4240519143864181,6,0.03500175476074929,0.7500019073486399,2.430002212524421,2.25000190734864,2.480003356933608,4,0.06871171114455699,-1.3291162467285387,32.549999237060554,-1.5090858648910694,33.400001525878906,2.153819067461072,32.959999084472656,0.06871171114455699
10062,2006-06-26,32.65999984741211,32.799999237060554,32.43000030517578,32.59999847412109,3812300.0,0.0018405330091857408,1.1764633284340182,1.2000457770661732,44.14412959250092,47.73316274396168,0.14816644025493986,0.4478904428210768,1.4621838926493638,2.1256519550226827,23.94728340405924,0.36999893188477273,-0.3291198260315795,-0.3979998588562026,-1.2636386452606558,0.46763892754825065,-0.8308192520584328,0.03481953434602758,0.8625586556021645,20.720668087153758,-29.169911709925447,0.432819393202227,6,0.0950002670288086,0.5650005340576172,2.3650007247924805,2.190000534057617,2.9300003051757812,0,0.06429879007753536,-5.800081381450021,32.59999847412109,-1.3291162467285387,32.549999237060554,-1.5090858648910694,33.400001525878906,0.06429879007753536
10063,2006-06-27,32.509998321533196,32.790000915527344,32.490001678466804,32.5,4593800.0,-0.004592820777088891,-19.003306625978734,0.1666348782502274,42.882240547063496,47.04258392360792,0.4330666301560342,0.6127694101272638,1.5870745079679551,2.251812908269997,23.37577186766202,0.29999923706053977,-0.34240517217282473,-0.537501239776617,-1.425215916087133,0.3502134365338989,-0.9813585779318785,-0.0936439016213555,0.9767090022655154,7.207024537768279,-40.59453007912701,0.44385733815525824,6,0.4750022888183665,0.4250011444091868,2.4050025939941477,2.3400020599365305,3.3300018310546946,1,0.05967402465601723,1.1764633284340182,32.65999984741211,-5.800081381450021,32.59999847412109,-1.3291162467285387,32.549999237060554,0.05967402465601723
10064,2006-06-28,31.96999931335449,32.59000015258789,31.90999984741211,32.5,8569800.0,-0.01661024411130274,-1.0923098592375884,-53.00896604353288,35.324244245977525,45.324684031287084,0.9332518436414965,1.115447592069554,2.090011974896573,2.7562863170810736,23.480678243239044,0.6800003051757812,-0.3180155689769322,-1.0175003051757834,-2.0245468894587724,-0.010453720892797946,-1.5210235973172779,-0.5139770130342889,1.481573854812975,4.026805258643625,-36.761631846478075,0.5035232921414932,6,0.7550010681152379,0.9600009918212926,2.7800006866455114,2.7800006866455114,3.4400005340576207,2,0.08633094426526733,-19.003306625978734,32.509998321533196,1.1764633284340182,32.65999984741211,-5.800081381450021,32.59999847412109,0.08633094426526733
10065,2006-06-29,33.560001373291016,33.689998626708984,32.400001525878906,32.400001525878906,9137200.0,0.04973419124448819,-1.2241332250309944,-2.1886761218254236,51.2605050996148,45.2464844687029,-0.6971403606507707,-0.510161688216975,0.4784035632295698,1.137089037928078,23.850006545411382,1.7199993133544957,-0.14435831079842387,0.5785017013549805,-0.4124743703586944,1.5694777730686553,0.08301366549814304,1.073989737211818,-1.8300018310546875,92.6967785073808,51.277798183851054,0.495488035856838,6,-0.7600021362304688,-0.7550010681152344,1.1824979782104492,1.1899986267089844,1.9699974060058594,3,0.051549447897614176,-1.0923098592375884,31.96999931335449,-19.003306625978734,32.509998321533196,1.1764633284340182,32.65999984741211,0.051549447897614176
10066,2006-06-30,33.59999847412109,34.59999847412109,33.56999969482422,33.810001373291016,7905700.0,0.0011918086767988,-6.6296076519871185,-0.18103700585688262,54.97769565192742,45.67263590991569,-0.7431776636237757,-0.5724186940389657,0.3997332225002239,1.066874913498836,24.198512485388346,1.039997100830071,-0.12113370955198377,0.6139987945556555,-0.38783998059974323,1.6158375697110543,0.1130794069779597,1.1149181821333514,-1.8307989501953053,62.82525983206805,16.85921548227045,0.5009193875776988,6,-0.3449993133544851,-0.4349994659423757,0.6725025177002024,0.7900028228759837,1.5600013732910227,4,0.0532738391909755,-1.2241332250309944,33.560001373291016,-1.0923098592375884,31.96999931335449,-19.003306625978734,32.509998321533196,0.0532738391909755
10067,2006-07-03,33.970001220703125,34.0,33.56999969482422,33.700000762939446,1764400.0,0.011011987005505874,1.606078120845712,-1.2856987157363076,66.6120996952304,47.73649256774715,-1.0477864059021726,-0.9252788196781694,0.010033652179075148,0.6657854750911909,24.302682172963504,0.43000030517578125,-0.1372021964137602,0.9430015563964815,-0.15006047550865986,2.0360635883016194,0.3964705404439144,1.4895325723490487,-2.087569738769531,76.5800157976765,24.959613654987315,0.5465310159525691,7,-0.7150020599365234,-0.8050022125244141,0.2024993896484375,0.4200000762939453,0.3899993896484304,0,0.032675907284780425,-6.6296076519871185,33.59999847412109,-1.2241332250309944,33.560001373291016,-1.0923098592375884,31.96999931335449,0.032675907284780425
10068,2006-07-05,33.759998321533196,33.880001068115234,33.299999237060554,33.450000762939446,4384600.0,-0.006182010351001743,1.109085864891028,1.1481371593268888,58.41033223757969,48.96558571864486,-0.7960867148552069,-0.7165738387705645,0.208454267829687,0.8441229784372979,23.880028798283625,0.670001983642571,-0.15113682424011188,0.710498809814446,-0.4248007405571599,1.845798360186052,0.14284903462863952,1.2781485850002525,-1.768864159912102,68.77321258652196,16.501548831911776,0.5676497751858033,7,-0.5049991607665945,-0.5949993133544851,0.4125022888183665,0.6300029754638743,1.1100006103515767,2,0.05420621806984682,1.606078120845712,33.970001220703125,-6.6296076519871185,33.59999847412109,-1.2241332250309944,33.560001373291016,0.05420621806984682
10069,2006-07-06,33.689998626708984,33.84000015258789,33.43000030517578,33.720001220703125,3668100.0,-0.002073450779159658,2.0370307577106206,-0.09678332348887576,53.41364861966487,50.23973445266047,-0.7606113305003035,-0.6508003654286796,0.2790370177006025,0.8812497033942606,23.90811658661293,0.4099998474121094,-0.13788592647780717,0.6219991683959947,-0.5435161127126875,1.7875144495046804,0.03924152784165358,1.2047568089503358,-1.5945098925878938,58.63631319401597,8.900241756747079,0.5827576405543424,7,-0.4349994659423828,-0.5249996185302734,0.3600015640258789,0.6150016784667969,1.0,3,0.06381720431933813,1.109085864891028,33.759998321533196,1.606078120845712,33.970001220703125,-6.6296076519871185,33.59999847412109,0.06381720431933813
10070,2006-07-07,33.18000030517578,33.709999084472656,33.09000015258789,33.52000045776367,4125300.0,-0.01513797394841343,-1.3846091772732274,11.332358550540368,50.37879581511174,50.82263238940787,-0.16969456461573174,-0.19074865453795553,0.7753222622048028,1.354596711847094,23.58119531518642,0.6199989318847656,-0.12186393425481157,0.13750076293945312,-0.992490312449533,1.2674918383284357,-0.42749477475503994,0.7024963006339462,-0.9843311814546922,5.960281631075445,-38.95187207374926,0.5649955376944917,7,0.07499885559082031,-0.015001296997070312,0.869999885559082,1.125,1.5400009155273438,4,0.0672091477313359,2.0370307577106206,33.689998626708984,1.109085864891028,33.759998321533196,1.606078120845712,33.970001220703125,0.0672091477313359
10071,2006-07-10,33.68000030517578,33.889999389648445,33.389999389648445,33.5,3825300.0,0.015069318728185843,-1.4999904632933043,-0.529412424687812,57.55920240304681,52.31319603502408,-0.5591903002826726,-0.703173143736862,0.2506952092680237,0.8203211383184907,23.444776627525272,0.7099990844726634,-0.12230416391898302,0.6225008010864244,-0.5340074791164895,1.7790090812893418,0.044246660984967434,1.2007549411878813,-1.3881580074386903,64.83519247456519,21.199191424850866,0.5782541401014586,7,-0.4250011444091797,-0.5150012969970703,0.30749988555908203,0.625,1.8199996948242188,0,0.05492869528973232,-1.3846091772732274,33.18000030517578,2.0370307577106206,33.689998626708984,1.109085864891028,33.759998321533196,0.05492869528973232
10072,2006-07-11,34.279998779296875,34.330001831054695,33.299999237060554,33.790000915527344,5715000.0,0.017814681374242358,2.491510739270344,2.7222057389903784,61.03677350995745,54.33036636423453,-1.011607009104452,-1.2615265542096452,-0.3658541681225387,0.19493626341892423,22.667777567532326,1.0300025939941406,0.0026100211420541086,1.1549993515014663,-0.12153401322613178,2.4315327162290643,0.5167326691376672,1.7932660338652653,-1.8958302345044231,95.96750128438167,52.57394343102896,0.6382666823637998,7,-1.0249996185302734,-1.114999771118164,-0.4374990463256836,0.02500152587890625,1.69000244140625,1,0.02567097723021816,-1.4999904632933043,33.68000030517578,-1.3846091772732274,33.18000030517578,2.0370307577106206,33.689998626708984,0.02567097723021816
10073,2006-07-12,33.810001373291016,34.450000762939446,33.65999984741211,34.380001068115234,5317000.0,-0.01371054325386123,1.22535756116958,-1.1632697547683923,53.41097921530245,56.3400035830484,-0.37751077217230744,-0.6790663111659256,0.08823728873647951,0.6308083456184903,20.756848732995504,0.7900009155273366,0.09746470718236111,0.5915019035339384,-0.5899746863167508,1.7729784933846275,0.0007636086085938132,1.182240198459283,-1.3371996313254186,52.94124246878148,14.131448632496728,0.5907382949253439,7,-0.3100013732910156,-0.6450023651123047,0.029998779296875,0.4949989318847656,2.4300003051757812,2,0.016267353289580955,2.491510739270344,34.279998779296875,-1.4999904632933043,33.68000030517578,-1.3846091772732274,33.18000030517578,0.016267353289580955
10074,2006-07-13,33.169998168945305,33.68000030517578,33.080001831054695,33.549999237060554,4478800.0,-0.018929404860991705,-1.1428756326678264,0.6666688974850004,55.34481556606118,56.793815857098,0.503568792447453,-0.01460936192368223,0.7032801582108519,1.2375679688410273,18.587926963990892,0.729999542236321,0.18706616053675162,-0.06450128555298562,-1.233567699487054,1.1045651283810827,-0.6490344925200233,0.5200319214140521,-0.6121085576934888,6.569080879997472,-34.81444552013365,0.5845332069670341,7,0.6700019836425852,-0.004999160766594457,0.5825014114379954,1.1350021362304759,3.010002136230476,3,0.051251156369705786,1.22535756116958,33.810001373291016,2.491510739270344,34.279998779296875,-1.4999904632933043,33.68000030517578,0.051251156369705786
10075,2006-07-14,33.040000915527344,33.130001068115234,32.75,32.959999084472656,5022400.0,-0.003919121513237478,1.9230611226855248,-0.21053054258895965,53.7415166792418,56.65646263791071,0.6169229563801579,0.09588915979939827,0.7917847801906248,1.339615101900499,17.594250589624384,0.4199981689453054,0.303419282052829,-0.1789986610412626,-1.3498361538963763,0.9918388318138511,-0.7644174074688195,0.40642008538629426,-0.40042694976075666,17.058869728146913,-26.965495426149285,0.5854187464275552,7,0.5599994659423828,0.12499809265136719,0.712498664855957,1.2649993896484375,2.6699981689453125,4,0.049939396654381296,-1.1428756326678264,33.169998168945305,1.22535756116958,33.810001373291016,2.491510739270344,34.279998779296875,0.049939396654381296
10076,2006-07-17,34.720001220703125,34.959999084472656,33.790000915527344,34.0,12845000.0,0.05084746545470753,-1.0526294655405495,8.999809269502194,63.73334248860675,56.33660072606364,-0.9917952793739317,-1.5385546820737375,-0.9107194461943919,-0.3634804467066033,16.846808158991767,1.9199981689453125,0.5742185091960081,1.42200155258179,0.07382292303341131,2.770180182130165,0.7479122378076042,2.0960908673559757,-2.0020102746023554,89.14036365644927,40.42631115410072,0.6740893147741877,7,-0.8650016784667969,-1.3750019073486328,-0.9675016403198242,-0.41500091552734375,0.8799972534179688,0,0.0,1.9230611226855248,33.040000915527344,-1.1428756326678264,33.169998168945305,1.22535756116958,33.810001373291016,0.0
10077,2006-07-18,34.810001373291016,35.15999984741211,34.56999969482422,35.0,8332100.0,0.002592170202293298,1.3137337033352532,-0.26388653414148266,65.45701260952521,57.119565211835365,-1.0617669107551535,-1.5538543878717448,-1.0342473637331082,-0.4705387804162342,15.921649504311041,0.5900001525878906,0.6256632989633744,1.414001560211183,-0.0746852648612304,2.9026883852836,0.6696581476749728,2.1583449727473933,-2.0600013732910156,85.47724081821303,30.21106599343836,0.7443434125362082,7,-0.8550014495849609,-1.3650016784667969,-1.032501220703125,-0.5050010681152344,0.779998779296875,1,0.01982185002837733,-1.0526294655405495,34.720001220703125,1.9230611226855248,33.040000915527344,-1.1428756326678264,33.169998168945305,0.01982185002837733
10078,2006-07-19,35.09000015258789,35.20000076293945,34.700000762939446,34.810001373291016,6201000.0,0.008043630228400822,1.0000000000000284,-1.4736884373682415,71.72703019110416,59.15438538643973,-1.2664449538037488,-1.756134905184794,-1.3510144032212708,-0.7621489524359859,14.892056603376247,0.5000000000000071,0.6562483547360785,1.5875002861022978,-0.06554096134270537,3.2405415335473045,0.7609796623797962,2.4140209098247993,-2.147200164794924,95.51018056747107,32.367873153911034,0.8265206237225028,7,-1.114999771118164,-1.625,-1.2874994277954102,-0.7849998474121094,0.7900009155273438,2,0.025078400236208997,1.3137337033352532,34.810001373291016,-1.0526294655405495,34.720001220703125,1.9230611226855248,33.040000915527344,0.025078400236208997
10079,2006-07-20,34.669998168945305,35.0,34.52000045776367,34.90999984741211,4997000.0,-0.011969278478661138,1.2857013106147992,-0.8571525885558837,59.23458490560042,60.138361952049586,-0.7742294727107293,-1.302910476973068,-0.987603985379728,-0.3548814878925768,14.575521490345677,0.5699996948242188,0.5664611696440218,1.1039984703063865,-0.6281430268968151,2.8361399675095917,0.2379277217047857,1.9700692189079874,-1.5014781036376874,78.36724779798587,18.18002445410424,0.8660707486016024,7,-0.6949977874755788,-1.1149978637695241,-1.3374977111816335,-0.8099975585937429,0.5600013732910227,3,0.0452842109154703,1.0000000000000284,35.09000015258789,1.3137337033352532,34.810001373291016,-1.0526294655405495,34.720001220703125,0.0452842109154703
10080,2006-07-21,34.700000762939446,34.75,34.450000762939446,34.720001220703125,5696300.0,0.0008653762785892916,6.500166897143853,0.08333465787175884,59.16667991213483,60.316970564170475,-0.632454910235424,-1.226463046402941,-1.07920714910437,-0.3921445877164942,13.757398693926536,0.299999237060554,0.5625319280839634,1.0265009880065818,-0.7070119307695037,2.7600139067826674,0.15974452861853905,1.8932574473946246,-1.3283326278686474,64.5390032546671,4.491921695811385,0.8667564593880425,7,-0.7250003814697195,-1.1450004577636648,-1.3675003051757741,-0.8400001525878835,1.1100006103515696,4,0.0426512827001726,1.2857013106147992,34.669998168945305,1.0000000000000284,35.09000015258789,1.3137337033352532,34.810001373291016,0.0426512827001726
10081,2006-07-24,34.84000015258789,34.959999084472656,34.56999969482422,34.689998626708984,4144800.0,0.00403456445447592,1.0,-7.499904634748432,57.53898494682231,59.92832739048879,-0.6600113651536361,-1.2543541012734565,-1.260785222101461,-0.5389834539464644,12.97281915422378,0.3899993896484375,0.6066921552549971,1.0545002937316923,-0.6764262090210025,2.785426796484387,0.1890370423553449,1.9199635451080397,-1.2854987547302272,51.99991861979212,-5.709827600193812,0.8654632513763467,7,-0.8649997711181641,-1.2849998474121094,-1.5074996948242188,-0.9799995422363281,1.2400016784667969,0,0.02497126659226323,6.500166897143853,34.700000762939446,1.2857013106147992,34.669998168945305,1.0000000000000284,35.09000015258789,0.02497126659226323
10082,2006-07-25,34.759998321533196,35.34000015258789,34.650001525878906,35.0,8185500.0,-0.0022962637974831557,-2.0000248787162582,-1.5999949137887661,58.86524918633308,60.53435738726997,-0.5640803167703581,-1.0634844245883244,-1.2089972257503803,-0.4665153866220564,12.19442270485067,0.6899986267089844,0.714662662868669,0.8694985389709373,-0.8284199048338579,2.5674169827757325,0.02053931706853973,1.718457760873335,-1.0409469871673522,34.83121024568354,-20.59180316862919,0.8489592219023991,7,-0.7149982452392507,-1.134998321533196,-1.4349985122680593,-0.8999977111816335,1.3900032043457102,1,0.02416571326666417,1.0,34.84000015258789,6.500166897143853,34.700000762939446,1.2857013106147992,34.669998168945305,0.02416571326666417
10083,2006-07-26,34.450000762939446,34.77000045776367,34.389999389648445,34.490001678466804,6801400.0,-0.008918227087534425,-3.7499046347514295,0.16666931574351768,56.46260621795936,60.65855634859198,-0.1718204637844849,-0.6331569961432919,-0.9342988265461614,-0.16449365087479606,11.231177648342836,0.38000106811522727,0.7374836322194724,0.4625008583068748,-1.1211644464523616,2.046166163066111,-0.3293317940727434,1.254333510686493,-0.5364355703869563,6.315928958346106,-46.68885111754027,0.7918326523796182,7,-0.4050006866455007,-0.825000762939446,-1.2350006103515554,-0.5900001525878835,1.4500007629394602,2,0.033091418415143625,-2.0000248787162582,34.759998321533196,1.0,34.84000015258789,6.500166897143853,34.700000762939446,0.033091418415143625
10084,2006-07-27,34.72999954223633,34.950000762939446,34.450000762939446,34.700000762939446,5281300.0,0.008127685721217803,1.1276540484384774,-0.7499523173754595,63.71681296430448,61.76692260248784,-0.23161907622245081,-0.7333825235579354,-1.238366693698893,-0.448046954262054,9.587694909373464,0.5,0.6939308321821471,0.6044996261596651,-0.69433361956753,1.9033328718868603,-0.044916996703932455,1.2539162490232627,-0.6452621544795889,35.7894610037861,-22.209162726797445,0.6494166228635981,7,-0.16499900817871094,-1.1049995422363281,-1.614999771118164,-0.8699989318847656,2.029998779296875,3,0.033112627153373486,-3.7499046347514295,34.450000762939446,-2.0000248787162582,34.759998321533196,1.0,34.84000015258789,0.033112627153373486
10085,2006-07-28,35.290000915527344,35.400001525878906,34.61999893188477,34.799999237060554,5034200.0,0.01612442789151136,1.197181433783016,16.334053916577787,64.09808116020254,61.807449121554036,-0.49047214519426774,-1.2196641169136058,-1.8119128531353255,-1.0079035622370327,10.07125237371514,0.7800025939941335,0.7591842264846704,1.0780010223388672,-0.2908037660192093,2.4468058106969437,0.39359862815982893,1.7624034165179054,-1.0546319959908672,89.10887349584154,30.654174237381767,0.6844023941790381,7,-0.3950004577636719,-1.635000228881836,-2.1750011444091797,-1.4300003051757812,1.3600006103515625,4,-0.0017002372268178911,1.1276540484384774,34.72999954223633,-3.7499046347514295,34.450000762939446,-2.0000248787162582,34.759998321533196,-0.0017002372268178911
10086,2006-07-31,35.38999938964844,35.5,35.130001068115234,35.36999893188477,4098700.0,0.0028336206156656107,2.0833028689501707,0.04081712092547519,60.652598900254006,61.273625376079465,-0.542484809591457,-1.2423819324338439,-1.9207047474684344,-1.10781301567458,10.961947732252275,0.3699989318847656,0.8739607302758827,1.0884994506835923,-0.34439662435518414,2.521395525722369,0.37205141316420054,1.8049474882029841,-0.9915819052240238,90.09004055261524,34.87761924999846,0.716448037519389,7,-0.44499969482421875,-1.6849994659423828,-2.377499580383301,-1.529998779296875,0.8300018310546946,0,0.01186781550963878,1.197181433783016,35.290000915527344,1.1276540484384774,34.72999954223633,-3.7499046347514295,34.450000762939446,0.01186781550963878
10087,2006-08-01,35.080001831054695,35.22999954223633,34.84999847412109,35.20000076293945,3914700.0,-0.008759467757561423,3.2223164141147342,-5.999809269503969,62.57426385773974,60.256651339038974,-0.21250739975226907,-0.8906249212458519,-1.6139352054221163,-0.7971330566497059,11.73506786053194,0.5400009155273509,1.019251704127818,0.7230018615722713,-0.7414705059140161,2.1874742290585587,-0.009234322170875942,1.4552380453154186,-0.5053311441381894,62.16234792769302,6.387411083260467,0.7322361837431441,8,-0.13500213623047586,-1.37500190734864,-2.0875015258789134,-1.220001220703132,1.4399986267089773,1,0.028506269891774627,2.0833028689501707,35.38999938964844,1.197181433783016,35.290000915527344,1.1276540484384774,34.72999954223633,0.028506269891774627
10088,2006-08-02,35.59000015258789,35.70000076293945,34.97999954223633,35.5,5352000.0,0.014538149797977518,3.6451485879529932,-0.7500079473567536,74.59354431528047,61.96320238455898,-0.7198186314020347,-1.324397123764193,-2.1174332340808917,-1.3053925362296894,13.09667668005523,0.720001220703125,0.9600737371024977,1.1415000915527358,-0.3929231599911489,2.6759233430966205,0.37428846578079344,1.9087117173246781,-0.8672767755780271,91.19995117187504,27.99454936531683,0.7672116257719428,8,-0.5450000762939453,-1.7849998474121094,-2.5999999046325684,-1.7299995422363281,1.9099998474121094,2,0.015734795473168806,3.2223164141147342,35.080001831054695,2.0833028689501707,35.38999938964844,1.197181433783016,35.290000915527344,0.015734795473168806
10089,2006-08-03,35.84000015258789,36.0,35.150001525878906,35.349998474121094,5452000.0,0.007024445038723126,1.098758106217946,5.444453863434069,77.77778618760895,64.03110308183388,-0.878817489079033,-1.4809971974791836,-2.3417749368569787,-1.5469131150904616,14.630230423828872,0.8499984741210938,0.8854939901707013,1.2840000152587905,-0.32606586417306005,2.894065894690641,0.47896707554286877,2.089032954974712,-0.990001678466804,88.40581713240024,18.563315992406345,0.8050329397159249,8,-0.6450004577636719,-1.885000228881836,-2.880000114440918,-1.9799995422363281,1.279998779296882,3,0.0016741454530011524,3.6451485879529932,35.59000015258789,3.2223164141147342,35.080001831054695,2.0833028689501707,35.38999938964844,0.0016741454530011524
10090,2006-08-04,35.40999984741211,36.060001373291016,35.22999954223633,35.97999954223633,5142900.0,-0.011997776321011844,1.2739671624008444,-1.1632606986321632,59.102891220653696,64.20487044559292,-0.37717661082109544,-0.9226707345437362,-1.8718860267772897,-1.1098896839638215,15.937304200037044,0.8300018310546875,0.7257063341415773,0.74249973297119,-0.7723931911825943,2.2573926571249743,-0.014946729105702161,1.4999461950480821,-0.43000030517578125,46.28099434102083,-20.247992684991743,0.757446462076891,8,-0.1849994659423828,-1.1799983978271484,-2.5824995040893555,-1.5499992370605469,2.7900009155273438,4,0.038124780568722816,1.098758106217946,35.84000015258789,3.6451485879529932,35.59000015258789,3.2223164141147342,35.080001831054695,0.038124780568722816
10091,2006-08-07,35.529998779296875,35.560001373291016,35.209999084472656,35.25,2857600.0,0.0033888430500383926,1.058812969819365,-0.49122619159159964,59.424059980686785,64.26696053385444,-0.4347218906883299,-0.9454392707167898,-1.9597732158966608,-1.2302396817590235,17.570967007176048,0.3500022888183594,0.7231969228849664,0.7699987411499052,-0.716671934959038,2.2566694172588484,0.02666340309543358,1.5133340792043768,-0.37999725341796875,56.19823767713893,-7.60618051689908,0.7433353380544734,8,-0.30499839782714844,-1.1249980926513672,-2.727499008178711,-1.6699981689453125,2.3100013732910156,0,0.03152273529586069,1.2739671624008444,35.40999984741211,1.098758106217946,35.84000015258789,3.6451485879529932,35.59000015258789,0.03152273529586069
10092,2006-08-08,35.15999984741211,35.68000030517578,34.950000762939446,35.529998779296875,8325100.0,-0.010413705167374276,1.1790966595876935,-1.3214305177111716,50.89513767071032,63.64835291749343,-0.0022526418011139526,-0.533484591187829,-1.5503389884955965,-0.8673773933618492,18.771422523454966,0.7299995422363352,0.7130007593959249,0.35599975585937216,-1.1229244346557294,1.8349239463744738,-0.38346233939817864,1.095461851116923,0.9000015258789062,18.918826036154208,-39.18652127233033,0.7394620952575494,8,0.095001220703125,-0.7549991607666016,-1.9500007629394531,-1.2999992370605469,2.170001983642578,1,0.03014793452477904,1.058812969819365,35.529998779296875,1.2739671624008444,35.40999984741211,1.098758106217946,35.84000015258789,0.03014793452477904
10093,2006-08-09,34.360000610351555,35.52000045776367,34.259998321533196,35.5,8927200.0,-0.022753106954846447,1.1355962887531237,3.0810883259616864,46.386969187157,61.7228147200326,0.8757298534006281,0.326575596370823,-0.7129399607450964,-0.07987784859675884,19.471088117106273,1.2600021362304759,0.6879195807917426,-0.4714994430542063,-1.89189647765172,0.9488975915433073,-1.1816979603529632,0.2386990742445505,1.6778007507324304,5.555673292925846,-47.92178168979938,0.7101985172987577,8,0.799999237060554,0.04500007629395242,-1.1500015258788991,-0.4999999999999929,3.3699989318847727,2,0.06286378955305882,1.1790966595876935,35.15999984741211,1.058812969819365,35.529998779296875,1.2739671624008444,35.40999984741211,0.06286378955305882
10094,2006-08-10,34.86999893188477,35.080001831054695,34.220001220703125,34.22999954223633,4501900.0,0.014842791399123811,-1.6060781208457335,-0.5614032739489527,51.781955560673964,60.35435632008498,0.43323853500884724,-0.05220961191844964,-1.1933481299803006,-0.5936293184379693,20.630121214573627,0.8600006103515696,0.6731903655054055,-0.046501159667961645,-1.2323519772467009,1.1393496579107776,-0.6394265684573313,0.546424249121408,1.0966903076171803,35.32595963470169,-16.060264318011946,0.5929254087893692,8,0.2700023651122976,-0.4649982452392649,-1.6599998474121165,-1.0099983215332102,2.5499992370605398,3,0.07542303265488148,1.1355962887531237,34.360000610351555,1.1790966595876935,35.15999984741211,1.058812969819365,35.529998779296875,0.07542303265488148
10095,2006-08-11,34.689998626708984,34.959999084472656,34.5,34.86999893188477,2507100.0,-0.00516203930855863,1.5555461365659307,-0.28125074505877823,48.44072931454268,58.997481921672616,0.5801913493285795,0.27167116471130726,-1.0016806155671318,-0.42118140422243755,21.414555107826573,0.45999908447265625,0.6951687421322745,-0.3090013504028306,-1.113407558468623,0.4954048576629617,-0.7112044544357232,0.093201753630062,1.1718893316650423,32.19162333760092,-18.327269958152264,0.4022031040328946,8,0.45000267028808594,-0.28499794006347656,-1.4799995422363281,-0.8299980163574219,2.890003204345703,4,0.07004901704737598,-1.6060781208457335,34.86999893188477,1.1355962887531237,34.360000610351555,1.1790966595876935,35.15999984741211,0.07004901704737598
10096,2006-08-14,34.720001220703125,35.09999847412109,34.65999984741211,35.049999237060554,3550700.0,0.0008648773474162486,1.0465219435597972,1.833319204848863,49.57986156468617,57.553659444666664,0.4974690584682975,0.2547286405741005,-1.0139463044448789,-0.45704184750293564,21.447828129340955,0.43999862670897727,0.6505817256582986,-0.27899875640869,-1.0834049644744823,0.5254074516571023,-0.6812018604415826,0.12320434762420263,1.0433735334106444,34.24659681759987,-17.502518140510553,0.4022031040328946,8,0.4200000762939453,-0.3150005340576172,-1.5100021362304688,-0.8600006103515625,3.059997558593757,0,0.10023039803815581,1.5555461365659307,34.689998626708984,-1.6060781208457335,34.86999893188477,1.1355962887531237,34.360000610351555,0.10023039803815581
10097,2006-08-15,35.5,35.56999969482422,34.93000030517578,35.18000030517578,4611900.0,0.022465401839668386,1.7826115801170948,-0.9697018738367784,60.03824914606815,55.93640442586529,-0.24215262819174654,-0.49637617730284944,-1.7551732798073303,-1.234270859411545,21.508379908057186,0.8499984741210938,0.5779952286854169,0.46650009155273153,-0.36258374604977206,1.2955839291552351,0.051958172751476184,0.8810420103539869,0.17077234210913161,94.81483155973257,35.77712613029671,0.41454191880125285,8,-0.3599987030029297,-1.0949993133544922,-2.2900009155273438,-1.6399993896484375,2.8400001525878906,1,0.06591549725599699,1.0465219435597972,34.720001220703125,1.5555461365659307,34.689998626708984,-1.6060781208457335,34.86999893188477,0.06591549725599699
10098,2006-08-16,35.970001220703125,35.9900016784668,35.43000030517578,35.59000015258789,4412800.0,0.013239471005721759,1.6666606116202396,1.1875044703526214,61.439141790755855,54.120999492881616,-0.7292728989429307,-0.9455483748147202,-2.1852999131776585,-1.7012959006902406,21.70156568227156,0.5600013732910156,0.5383979391468898,0.8925012588500962,-0.03658175060770219,1.8215842683078947,0.427959754121197,1.3570427635789954,-1.75,98.8700309270574,35.367625860313396,0.46454150472890016,8,-0.8299999237060547,-1.5650005340576172,-2.7600021362304688,-2.1100006103515625,2.2399978637695312,2,0.037809301200935064,1.7826115801170948,35.5,1.0465219435597972,34.720001220703125,1.5555461365659307,34.689998626708984,0.037809301200935064
10099,2006-08-17,36.2400016784668,36.25,35.91999816894531,36.0,4143700.0,0.00750626768420215,1.5384920110920375,0.6315815891181047,59.25927853795031,54.13837586147014,-1.046630532158055,-1.1509048142399791,-2.4117885521886393,-1.9643248281057026,22.26114756805962,0.3300018310546875,0.5196633844872949,1.0840015411376953,0.041506117786710206,2.1264969644886804,0.5627538294622028,1.6052492528131879,-1.984600448608397,99.42866734095982,37.54742983004246,0.5212477116754912,8,-1.0050010681152344,-1.7400016784667969,-2.9075021743774414,-2.3800010681152344,2.609996795654297,3,0.04111472943597749,1.6666606116202396,35.970001220703125,1.7826115801170948,35.5,1.0465219435597972,34.720001220703125,0.04111472943597749
10100,2006-08-18,36.18000030517578,36.2400016784668,35.90999984741211,36.2400016784668,3286900.0,-0.0016556669567338034,9.999809269502194,-0.2500039736151951,57.76032891857375,53.95351685456869,-0.9676800729240469,-1.026995107031496,-2.320003458273362,-1.893797971588171,22.946679161006838,0.3300018310546875,0.3890689224654267,0.9500001907348619,-0.16387453941044328,2.063874920880167,0.39306282566220574,1.506937555807518,-1.8448151245117188,95.59750389267026,35.74430641852259,0.5569373650726542,8,-0.9449996948242188,-1.6800003051757812,-2.6775007247924805,-2.3199996948242188,2.8800010681152344,4,0.034273019715595154,1.5384920110920375,36.2400016784668,1.6666606116202396,35.970001220703125,1.7826115801170948,35.5,0.034273019715595154
10101,2006-08-21,35.709999084472656,36.099998474121094,35.61999893188477,36.099998474121094,3379700.0,-0.01299063617298779,1.4615399663523247,6.499841057918495,55.9999738420758,54.5207208736093,-0.5246312498150871,-0.5148715964667758,-1.8130309838921477,-1.4205278718817524,23.25052842170411,0.5600013732910085,0.19715697496175721,0.4364990234374986,-0.6811921567313775,1.5541902036063746,-0.12234656664693944,0.9953446135219366,-1.2982213110351566,59.09083027483166,-0.4508486136179215,0.5588455900844376,8,-0.47499847412109375,-0.6899986267089844,-2.3274993896484375,-1.8499984741210938,4.1100006103515625,0,0.052366362210161554,9.999809269502194,36.18000030517578,1.5384920110920375,36.2400016784668,1.6666606116202396,35.970001220703125,0.052366362210161554
10102,2006-08-22,35.599998474121094,36.0099983215332,35.43000030517578,35.709999084472656,3346300.0,-0.003080386815226599,-1.5777864433216913,0.2820532884698149,50.10307543108025,54.93362156737855,-0.38627403199235744,-0.3570181333374194,-1.6520679803141576,-1.3070664991503946,23.060136743671205,0.5799980163574219,0.15926250532616137,0.2844984054565458,-0.814926960435109,1.3839237713482007,-0.26521427748928517,0.8342110884023768,-1.1146918116210927,20.731491733268825,-33.36784401008949,0.5497126829458282,8,-0.36499786376953125,-0.36499786376953125,-1.9999990463256836,-1.7399978637695312,3.990001678466797,1,0.061235966253215146,1.4615399663523247,35.709999084472656,9.999809269502194,36.18000030517578,1.5384920110920375,36.2400016784668,0.061235966253215146
10103,2006-08-23,35.59000015258789,35.7400016784668,35.2599983215332,35.560001373291016,3893500.0,-0.00028085174049852224,1.9090951125907432,-0.27271466222777085,47.28850361279092,54.434349128724875,-0.20501094979083945,-0.27113618327032896,-1.5582571782648955,-1.2905966843164265,23.159792033304406,0.48000335693359375,0.10785036444804774,0.21750011444091655,-0.8087632106967106,1.2437634395785437,-0.2956315481279006,0.7306317770097337,-1.0341057565878913,33.33346177410095,-15.747779851950732,0.513131662568814,8,-0.21500015258789062,-0.3549995422363281,-1.890000343322754,-1.7299995422363281,3.529998779296882,2,0.07726889542595394,-1.5777864433216913,35.599998474121094,1.4615399663523247,35.709999084472656,9.999809269502194,36.18000030517578,0.07726889542595394
10104,2006-08-24,35.880001068115234,35.880001068115234,35.15999984741211,35.59000015258789,4326000.0,0.008148381969204754,3.965509983952014,9.66709053916582,55.25728291220904,55.191743972910025,-0.3762423398917747,-0.4959943075159856,-1.7886841873049093,-1.5782818934610532,23.141312772336757,0.720001220703125,0.13135134440952356,0.45000095367431925,-0.5532991999953509,1.4533011073439894,-0.05164912316051584,0.9516510305091543,-1.2563424479552339,66.66666666666666,16.519408974037646,0.5016500768348344,8,-0.4250011444091797,-0.6450004577636719,-2.160000801086426,-2.020000457763672,3.6299972534179688,3,0.06493862728526989,1.9090951125907432,35.59000015258789,-1.5777864433216913,35.599998474121094,1.4615399663523247,35.709999084472656,0.06493862728526989
10105,2006-08-25,35.22999954223633,35.689998626708984,35.15999984741211,35.61999893188477,3064800.0,-0.018115984016971787,1.0,-1.3448212359580367,47.00000991820533,54.90509378996771,0.4005341835379639,0.15734894785838804,-1.1015525051103907,-0.928603183316298,22.669074598507528,0.720001220703125,0.2295108676972717,-0.19700050354003906,-1.2024198857540753,0.8084188786739972,-0.6997101946470607,0.3057091875669826,-0.5412872668827262,7.446786924497291,-40.20276832058441,0.5027096911070192,8,0.3600006103515625,0.005001068115234375,-1.4649991989135742,-1.3699989318847656,4.450000762939453,4,0.1027533062424495,3.965509983952014,35.880001068115234,1.9090951125907432,35.59000015258789,-1.5777864433216913,35.599998474121094,0.1027533062424495
10106,2006-08-28,35.810001373291016,35.93000030517578,35.139999389648445,35.150001525878906,3714000.0,0.01646329374371236,-1.3235180271403122,-1.692309949528511,56.23801044391008,54.48284504528348,-0.009600760677379583,-0.4106271198723448,-1.6301490305929605,-1.50795352171383,22.191553730518148,0.7900009155273366,0.2825711209203945,0.3620012283325167,-0.6576090710245595,1.3816115276895928,-0.14780392134601783,0.8718063780110512,-1.0588375889515547,77.01181680661196,24.66521967657897,0.5098051496785369,8,-0.11500167846679688,-0.5750007629394531,-2.0450010299682617,-1.9500007629394531,4.189998626708984,0,0.09075676837097313,1.0,35.22999954223633,3.965509983952014,35.880001068115234,1.9090951125907432,35.59000015258789,0.09075676837097313
10107,2006-08-29,36.08000183105469,36.150001525878906,35.72999954223633,35.810001373291016,2968300.0,0.007539805847788905,1.0487909265996147,0.4090916972516834,68.37605026262678,55.25361265326913,-0.21084883675270305,-0.6343945718525958,-1.835197861199049,-1.772372685724882,22.26585757944119,0.4200019836425781,0.384731629458102,0.5820016860961914,-0.4594677105109497,1.6234710827033325,0.06126698779262085,1.102736384399762,-1.2688845980888033,93.06935180499002,33.36629943552202,0.5207346983035701,8,-0.38500213623046875,-0.845001220703125,-2.3150014877319336,-2.220001220703125,3.7199974060058594,1,0.1036584721165521,-1.3235180271403122,35.810001373291016,1.0,35.22999954223633,3.965509983952014,35.880001068115234,0.1036584721165521
10108,2006-08-30,36.150001525878906,36.20000076293945,35.79999923706055,36.16999816894531,2957000.0,0.001940124480924288,8.999809269502194,-0.07406151542124076,65.09433707634675,55.90195249086873,-0.2823192318140002,-0.6959721132590388,-1.8416395554441607,-1.8407982226503918,21.89248527820939,0.40000152587890625,0.49146448930608955,0.6240013122558565,-0.45723478511680327,1.7052374096285163,0.08338326356952308,1.16461936094219,-1.2813289822316563,95.28309695436401,31.15410914525215,0.5406180486863311,8,-0.46000099182128906,-0.9150009155273438,-2.3150014877319336,-2.305002212524414,3.9599990844726562,2,0.09515901746909683,1.0487909265996147,36.08000183105469,-1.3235180271403122,35.810001373291016,1.0,35.22999954223633,0.09515901746909683
10109,2006-08-31,35.900001525878906,36.18999862670898,35.77000045776367,36.15999984741211,2544900.0,-0.006915629030362025,1.6250223520296365,13.002098435711561,64.03712728228612,56.599374531281214,-0.0956821813696962,-0.4650919884678757,-1.5438609124086327,-1.598166339874595,21.193075554051546,0.4199981689453054,0.4733985107496608,0.3710012435913086,-0.7142288439115774,1.4562313310941946,-0.17161380016013794,0.9136162873427551,-0.9760758839775434,71.69822184954978,3.3835775002965818,0.5426150437514445,8,-0.23000144958496094,-0.6650009155273438,-2.0650014877319336,-2.2750015258789062,4.6699981689453125,3,0.08969351724636265,8.999809269502194,36.150001525878906,1.0487909265996147,36.08000183105469,-1.3235180271403122,35.810001373291016,0.08969351724636265
10110,2006-09-01,36.7599983215332,36.79999923706055,36.0099983215332,36.25,6925900.0,0.02395534147914624,1.6779685125917305,-1.9615446689261558,69.84431740339508,58.13763492698337,-0.9663792922204308,-1.2846281513728712,-2.317698428285837,-2.463798657848322,20.673391353794358,0.8999977111816406,0.4298692368942909,1.1634981155395536,-0.050825252779915786,2.377821483859023,0.5563364313798189,1.7706597996992883,-1.7830297053078965,97.59030607203343,23.93495144076961,0.6071616841597335,9,-0.7899990081787109,-1.2499980926513672,-2.6649980545043945,-3.2249984741210938,4.0800018310546875,4,0.07480957904149599,1.6250223520296365,35.900001525878906,8.999809269502194,36.150001525878906,1.0487909265996147,36.08000183105469,0.07480957904149599
10111,2006-09-05,36.650001525878906,36.7599983215332,36.41999816894531,36.54999923706055,3903900.0,-0.002992295992295113,1.1250283125707814,0.19608356458453322,62.863548230731936,59.55546523805578,-0.7923441982480668,-1.14513290404183,-2.122655978984909,-2.3543860401641012,20.16306731011806,0.3400001525878906,0.37997020582192675,0.9975011825561495,-0.3040754473857561,2.299077812498055,0.3467128675851967,1.6482894975271023,-1.5636510724034878,85.98151832124752,14.38294935173785,0.6507883149709524,9,-0.6800022125244141,-1.1400012969970703,-2.3750009536743164,-3.085000991821289,4.599998474121094,1,0.08267390595215574,1.6779685125917305,36.7599983215332,1.6250223520296365,35.900001525878906,8.999809269502194,36.150001525878906,0.08267390595215574
10112,2006-09-06,36.22000122070313,36.58000183105469,36.16999816894531,36.349998474121094,5244800.0,-0.011732613568164463,-2.565197200384781,-1.299942780850587,52.82167023451354,60.17026152935829,-0.29630756990727747,-0.6657832753525881,-1.6127875236690628,-1.9220474414439153,19.90598900663932,0.48000335693359375,0.33119278241138517,0.5145008087158303,-0.7889604578589484,1.817962075290609,-0.13722982457155553,1.166231442003216,-1.0308318402126062,43.68944623863066,-23.449070886285803,0.6517306332873878,9,-0.2500019073486399,-0.7100009918212962,-1.8950014114379954,-2.605001449584968,6.009998321533196,2,0.10436219359198273,1.1250283125707814,36.650001525878906,1.6779685125917305,36.7599983215332,1.6250223520296365,35.900001525878906,0.10436219359198273
10113,2006-09-07,36.52000045776367,36.61000061035156,36.04999923706055,36.11999893188477,4125400.0,0.008282695387902494,-1.0740756439056782,-3.076999823933443,53.13900041226109,59.934896807141854,-0.503456935841406,-0.8386622859508321,-1.8229501476482781,-2.2094775958821273,20.695695173442026,0.5600013732910156,0.3345949502067356,0.7065000534057617,-0.4802748057700299,1.8932749125815533,0.11311262381786946,1.299887482993654,-1.2341812858789467,72.81562027791769,9.358348777908077,0.5933874295878956,9,-0.5500011444091797,-1.010000228881836,-2.195000648498535,-2.905000686645508,5.590000152587891,3,0.0898137661057885,-2.565197200384781,36.22000122070313,1.1250283125707814,36.650001525878906,1.6779685125917305,36.7599983215332,0.0898137661057885
10114,2006-09-08,37.5,37.5099983215332,36.349998474121094,36.68999862670898,8451700.0,0.026834598300997436,1.7951870355135375,2.0249957084820007,62.26766141920995,61.6313025294757,-1.3739823513372542,-1.6986151244575822,-2.6824647147301874,-3.1736365435163876,21.97362285699215,1.1599998474121094,0.4143539600211952,1.554999542236331,0.2332539048792981,2.876745179593364,0.894126723557811,2.215872360914851,-2.1233300242047264,99.33344523111978,38.29174667162888,0.6608728186785174,9,-1.1750011444091797,-1.635000228881836,-3.0749998092651367,-3.7849998474121094,4.619998931884773,4,0.06960001627604173,-1.0740756439056782,36.52000045776367,-2.565197200384781,36.22000122070313,1.1250283125707814,36.650001525878906,0.06960001627604173
10115,2006-09-11,37.11999893188477,37.75,37.099998474121094,37.599998474121094,11202700.0,-0.010133361816406006,-1.5000036679749111,-0.5925910227609744,63.32703799772284,62.41897225767712,-0.779682950932802,-1.188147206166633,-2.2351685388432756,-2.7809614471649198,23.40557813495687,0.6500015258789062,0.5114190392548323,1.0534984588623146,-0.22865856501930892,2.335655482743938,0.41241994692150286,1.6945769708031264,-1.5726626884304622,62.941130271853574,1.584390315095078,0.6410785119408126,9,-0.37999916076660867,-1.1349983215332102,-2.544999122619636,-3.2549991607666087,4.479999542236321,0,0.0929418335725225,1.7951870355135375,37.5,-1.0740756439056782,36.52000045776367,-2.565197200384781,36.22000122070313,0.0929418335725225
10116,2006-09-12,38.20000076293945,38.290000915527344,37.349998474121094,37.400001525878906,19393300.0,0.029094877751383752,-1.0888819188661092,-1.6666666666666914,70.7667970123479,62.68461078542391,-1.6595278292701963,-2.1018305865198954,-3.235227490528459,-3.8503430530264353,24.899446397860554,1.170001983642571,0.5780076388731885,1.9595003128051758,0.5127693393157813,3.4062312862945703,1.2361348260604785,2.682865799549873,-2.432398143830575,95.98213905582908,28.268518281358254,0.7233654867446959,9,-1.1700000762939453,-1.9449996948242188,-3.4724998474121094,-4.305000305175781,3.270000457763679,1,0.0691099302859095,-1.5000036679749111,37.11999893188477,1.7951870355135375,37.5,-1.0740756439056782,36.52000045776367,0.0691099302859095
10117,2006-09-13,37.84000015258789,38.09000015258789,37.79999923706055,37.79999923706055,12759300.0,-0.009424099559202759,-13.49971390425329,0.05000119209403238,67.01966559939802,62.898536176874046,-1.143911322820557,-1.6417055997756194,-2.8097471097086455,-3.4740434998574585,25.878246276337258,0.40000152587890625,0.7462830953896926,1.4824996948242202,-0.08548078750929022,3.0504801771577306,0.698509453657465,2.2664899359909754,-1.7697097379087978,79.91069527914537,7.524013920143673,0.7839902411667536,9,-0.8099994659423828,-1.5849990844726562,-3.0249996185302734,-3.9449996948242188,2.9300003051757812,2,0.09011627467392858,-1.0888819188661092,38.20000076293945,-1.5000036679749111,37.11999893188477,1.7951870355135375,37.5,0.09011627467392858
10118,2006-09-14,37.33000183105469,37.83000183105469,37.02999877929688,37.650001525878906,9699600.0,-0.013477756857205647,1.3529490962537236,-7.999809269502194,60.614942782317044,62.518293454655264,-0.5016849303915194,-1.0799657416237878,-2.232075134847321,-2.945117547778082,25.86688106220729,0.8100013732910085,0.814161524577294,0.9045013427734361,-0.7099919912071755,2.5189946767540476,0.09725467578313385,1.7117480097637383,-0.9933461562738017,50.515573383671544,-21.66128962352196,0.8072466669903057,9,-0.18000221252441406,-1.0750007629394531,-2.5000009536743164,-3.4350013732910156,4.139999389648445,3,0.1312616520448533,-13.49971390425329,37.84000015258789,-1.0888819188661092,38.20000076293945,-1.5000036679749111,37.11999893188477,0.1312616520448533
10119,2006-09-15,37.72999954223633,37.83000183105469,37.27000045776367,37.54999923706055,13112200.0,0.010715180593666274,1.9473377770639255,-0.5625014901175405,68.99697722658519,62.42414454612083,-0.6870491341880225,-1.4362503950511183,-2.5560992555785305,-3.317122975653149,25.57931004452918,0.5600013732910156,0.8136584626245877,1.229999160766603,-0.4829607114151031,2.942959032948309,0.3735192246757464,2.0864790968574596,-1.158942438565866,55.55552191630665,-23.784415424690643,0.856479936090854,9,-0.5599994659423828,-1.4749984741210938,-2.9474992752075195,-3.8349990844726562,4.409999847412109,4,0.11608802335690727,1.3529490962537236,37.33000183105469,-13.49971390425329,37.84000015258789,-1.0888819188661092,38.20000076293945,0.11608802335690727
10120,2006-09-18,37.41999816894531,37.75,37.29999923706055,37.72999954223633,4902800.0,-0.008216310019934947,1.571416115355691,-1.7222269317170347,62.757514991291536,62.412363075071895,-0.30573230734016477,-1.0841745380847385,-2.1557188383732893,-2.9847992715066383,25.295638736347705,0.4500007629394531,0.8346725205562251,0.8579978942871094,-0.8954778049800467,2.6114735935542654,-0.018739955346468662,1.7347357439206874,-0.6426678078520212,30.952280034634583,-46.67113954218877,0.8767378496335774,9,-0.2499980926513672,-1.0249977111816406,-2.6474971771240234,-3.5249977111816406,4.8300018310546875,0,0.12560130927104018,1.9473377770639255,37.72999954223633,1.3529490962537236,37.33000183105469,-13.49971390425329,37.84000015258789,0.12560130927104018
10121,2006-09-19,37.58000183105469,37.70000076293945,37.33000183105469,37.52999877929688,5353200.0,0.004275886422735242,1.5517087158980296,-0.16129945240876314,62.096780147813504,63.44293084321634,-0.3575415350931195,-1.1561769220453257,-2.23773974048477,-3.1294667876074413,25.558056396110096,0.3699989318847656,0.8918725097371976,0.9245014190673828,-0.8370942397636867,2.6860970778984523,0.04370358965184806,1.8052992484829176,-0.6211510034293113,51.887013131898065,-22.800165228604534,0.8807978294155354,9,-0.4100017547607422,-1.105001449584961,-2.8075008392333984,-3.6850013732910156,4.4199981689453125,1,0.10697169896741276,1.571416115355691,37.41999816894531,1.9473377770639255,37.72999954223633,1.3529490962537236,37.33000183105469,0.10697169896741276
10122,2006-09-20,37.77999877929688,37.93000030517578,37.61999893188477,37.77999877929688,6323500.0,0.00532189831020502,1.0666547988403943,0.0,62.87518757118676,64.5247294164303,-0.3497630114381636,-1.2484905405842,-2.3751648146057605,-3.312010576506289,26.289932376035235,0.34999847412109375,0.844958852643785,1.0154983520507912,-0.7408785215742952,2.7718752256758776,0.13730991523824798,1.8936867888633344,-0.6614099411232672,83.33319204848961,10.786480976135337,0.878188436812542,9,-0.45999908447266336,-1.1699981689453196,-3.007497787475593,-3.8849983215332102,4.33000183105468,2,0.09767079302893844,1.5517087158980296,37.58000183105469,1.571416115355691,37.41999816894531,1.9473377770639255,37.72999954223633,0.09767079302893844
10123,2006-09-21,38.34000015258789,38.41999816894531,37.79999923706055,37.88000106811523,8466200.0,0.014822694319351903,1.000012305571963,100.0,68.37349587937743,65.20315546756002,-0.6978322480101724,-1.6779339081101767,-2.8496452131027183,-3.8479317799402395,27.568616497464927,0.6399993896484304,0.8800803285074181,1.4379997253417969,-0.361281252093022,3.2372807027766157,0.5383592366243874,2.3376402140592063,-1.0808418651318306,93.04363690644021,19.547324407057616,0.8996404887174083,9,-0.6150016784667969,-1.5600013732910156,-3.5674991607666016,-4.444999694824219,3.1300010681152415,3,0.0633802893976192,1.0666547988403943,37.77999877929688,1.5517087158980296,37.58000183105469,1.571416115355691,37.41999816894531,0.0633802893976192
10124,2006-09-22,38.209999084472656,38.52999877929688,38.06999969482422,38.290000915527344,5591100.0,-0.003390742503856292,-1.55554613656597,-0.1739173701756396,62.2673502569919,65.08541238525659,-0.5101770207889658,-1.4381603484257397,-2.6132381639194477,-3.6950007257639186,28.766290953347735,0.45999908447266336,1.0118043395660692,1.1914987564086914,-0.6307404923864937,3.0137380052038765,0.2803791320110989,2.102618380806284,-0.788323213608102,73.98375496608597,3.3891363605252707,0.9111196243975921,9,-0.43000030517577414,-1.374999999999993,-3.437498092651367,-4.314998626708984,3.7099990844726562,4,0.0853180375383793,1.000012305571963,38.34000015258789,1.0666547988403943,37.77999877929688,1.5517087158980296,37.58000183105469,0.0853180375383793
10125,2006-09-25,38.849998474121094,38.959999084472656,38.08000183105469,38.20000076293945,15575300.0,0.01674952643242844,1.0229846754214806,-8.124785428189968,67.08071517253805,64.67584773638882,-0.9822644499196542,-1.8899519850210567,-3.1330100216516428,-4.31530100348202,30.17958962225496,0.8799972534179688,1.1504201495250754,1.6504981994628878,-0.1426508220866154,3.443647221012391,0.7539236886881397,2.547072710237636,-1.2509909379073676,93.25148492606964,23.58687260475817,0.8965745107747504,9,-0.8549995422363281,-1.7999992370605469,-3.9824981689453125,-4.85999870300293,3.0699996948242188,0,0.08468471157647262,-1.55554613656597,38.209999084472656,1.000012305571963,38.34000015258789,1.0666547988403943,37.77999877929688,0.08468471157647262
10126,2006-09-26,39.060001373291016,39.09000015258789,38.54999923706055,38.61000061035156,7559900.0,0.00540548024242038,1.117657618573897,0.6923113038681167,72.82956473848802,65.3213920851766,-1.1817174929336218,-1.9436404166007435,-3.272026022891012,-4.504023939235985,31.376195566625537,0.5400009155273438,1.1672015859469695,1.6980010986328153,-0.15306990601415293,3.5490721032797836,0.7724655963093312,2.6235366009562995,-1.2160153583906848,97.9592684091428,23.975877424499373,0.9255355023234835,9,-1.0000019073486328,-1.9450016021728516,-4.192501068115234,-5.070001602172852,2.799999237060547,1,0.08166918880065088,1.0229846754214806,38.849998474121094,-1.55554613656597,38.209999084472656,1.000012305571963,38.34000015258789,0.08166918880065088
10127,2006-09-27,39.81999969482422,40.060001373291016,39.43000030517578,39.43000030517578,14464200.0,0.019457201608110708,-2.2307797644665284,0.8666638409697792,74.70057785775191,66.88646264911381,-1.8230271828783202,-2.5392709402301534,-3.9536440213565314,-5.243855089083482,32.61576725156804,1.0,1.2343935712859988,2.2709995269775405,0.2203480107773217,4.321651043177759,1.245673768877431,3.29632528507765,-1.7399978637695312,89.38046674296054,14.619425260568804,1.025325758100108,9,-1.154998779296875,-2.219999313354492,-4.692499160766602,-5.829999923706055,2.229999542236328,2,0.054746366697213666,1.117657618573897,39.060001373291016,1.0229846754214806,38.849998474121094,-1.55554613656597,38.209999084472656,0.054746366697213666
10128,2006-09-28,39.59000015258789,39.93000030517578,39.22999954223633,39.7599983215332,7592700.0,-0.005775980512280676,1.7450895328137388,-0.4358934230603701,67.62224873996074,66.73371503948887,-1.3843083513706276,-2.1484959254021874,-3.6553473169142734,-4.997695161811947,33.69895008269423,0.7000007629394531,1.1474305975680323,1.8690000534057631,-0.26302984191866585,4.001029948730192,0.8029851057435522,2.935015001067974,-1.1139984130859375,76.38186812660183,4.533717436648061,1.0660149476622138,9,-0.9099998474121094,-1.989999771118164,-4.354999542236328,-5.600000381469727,1.6500015258789062,3,0.06365244880149223,-2.2307797644665284,39.81999969482422,1.117657618573897,39.060001373291016,1.0229846754214806,38.849998474121094,0.06365244880149223
10129,2006-09-29,39.11999893188477,39.88000106811523,39.11000061035156,39.54999923706055,11915800.0,-0.011871715556747597,-2.4222474653283737,2.529440804236562,66.61128389185028,67.16191158399539,-0.7782408555768541,-1.5018946696210946,-3.1075622589087004,-4.521128111242895,34.81610701448269,0.7700004577636648,1.0985080594195864,1.2379989624023509,-0.7992392232610044,3.275237148065706,0.21937986957067324,2.2566180552340285,-0.32719726562500995,52.52511824600986,-19.604954172013542,1.0186190928316794,9,-0.42499732971192117,-1.5199985504150462,-3.8149986267089915,-5.129999160766609,2.7100028991699148,4,0.060071634789923056,1.7450895328137388,39.59000015258789,-2.2307797644665284,39.81999969482422,1.117657618573897,39.060001373291016,0.060071634789923056
10130,2006-10-02,39.5099983215332,39.77000045776367,38.95000076293945,39.11999893188477,14210800.0,0.00996930982353783,-1.2465876549403232,-0.9069746810737906,62.28890345741715,67.1832586183958,-0.9393824144469889,-1.7658432090764222,-3.414609471306619,-4.904302871477597,35.08549675573004,0.8199996948242188,1.1536610702616699,1.4904983520507784,-0.5984438736310267,3.5794405777325835,0.44602723920987586,2.534969464891681,0.5500030517578125,63.57600836705926,-5.308212837175645,1.0444711128409028,10,-0.6699981689453125,-1.9099979400634766,-4.1649980545043945,-5.519998550415039,2.1599998474121094,0,0.06099721462399166,-2.4222474653283737,39.11999893188477,1.7450895328137388,39.59000015258789,-2.2307797644665284,39.81999969482422,0.06099721462399166
10131,2006-10-03,39.68000030517578,40.04999923706055,39.61999893188477,39.61999893188477,38317900.0,0.0043027585640247334,-13.33301544917348,0.1538499158808876,67.89882301077395,67.74144033390549,-0.871858271229236,-1.7889254272975421,-3.5024868348751568,-5.056682417013022,35.458709334527164,0.5400009155273438,1.1271426436874918,1.509000396728517,-0.6011339942673644,3.6191347877243984,0.45393320123057634,2.5640675922264577,-0.7299995422363281,65.76568836346141,-1.6525513617135346,1.0550671954979405,10,-0.75,-2.0799999237060547,-4.267499923706055,-5.600000381469727,2.349998474121101,1,0.05645155863260798,-1.2465876549403232,39.5099983215332,-2.4222474653283737,39.11999893188477,1.7450895328137388,39.59000015258789,0.05645155863260798
10132,2006-10-04,40.0,40.09000015258789,39.70000076293945,39.83000183105469,53013400.0,0.008064508376086854,1.2285776566757494,2.8332379680847657,76.96965353333125,68.69656896212257,-0.9430007054624809,-1.9090975867870839,-3.732371160734232,-5.349515466162551,36.457692667476714,0.4099998474121094,1.1971662592575854,1.6400001525878878,-0.41065288178401005,3.6906531869597856,0.6146736354019353,2.6653266697738403,-1.0499992370605469,92.10524554617125,21.61745907626603,1.0253265171859494,10,-0.9200000762939453,-2.0900001525878906,-4.534999847412109,-5.920000076293945,2.0900001525878906,2,0.04650001525878911,-13.33301544917348,39.68000030517578,-1.2465876549403232,39.5099983215332,-2.4222474653283737,39.11999893188477,0.04650001525878911
10133,2006-10-05,39.79999923706055,40.04999923706055,39.66999816894531,39.959999084472656,86981300.0,-0.00500001907348635,1.2352993975024964,-0.9411857104389193,71.78943547389714,69.7545784306676,-0.5745385191594323,-1.5291695533614202,-3.43272739464021,-5.124672296896961,37.7614632339663,0.3800010681152344,1.2713622388311308,1.2759994506835923,-0.6773876620931674,3.229386563460352,0.29930589429521604,2.2526930070719686,-0.8043984985351571,74.56130957957998,2.094444693279314,0.9766935563883785,10,-0.7149982452392578,-1.8699989318847656,-4.334999084472656,-5.719999313354492,2.1700019836425852,3,0.05653266440027638,1.2285776566757494,40.0,-13.33301544917348,39.68000030517578,-1.2465876549403232,39.5099983215332,0.05653266440027638
10134,2006-10-06,40.11000061035156,40.27999877929688,39.47999954223633,39.959999084472656,21206500.0,0.0077889793777270455,2.2653172440637723,-0.9375104308227833,78.31576969223883,71.00291782174547,-0.655627829800288,-1.721892897406022,-3.646455677417883,-5.403465278519505,38.11455736829019,0.799999237060554,1.3441248826629604,1.455500793457034,-0.5576608284474247,3.468662415361493,0.4489199825048047,2.4620816044092635,-1.0706238952636724,87.21816372246126,9.107548554064934,1.0065808109522298,10,-0.6950016021728516,-2.085000991821289,-4.647500038146973,-6.030000686645508,1.3999977111816406,4,0.02817255175567368,1.2352993975024964,39.79999923706055,1.2285776566757494,40.0,-13.33301544917348,39.68000030517578,0.02817255175567368
10135,2006-10-09,40.56999969482422,40.70000076293945,40.0,40.150001525878906,14783200.0,0.011468438730313446,1.058824849375624,2.79995931030975,79.60392135534232,71.75562411250706,-0.9454063408770779,-2.013402440362242,-4.02090477934054,-5.827028874256513,38.37249911983327,0.7000007629394531,1.3478532780767054,1.742999839782712,-0.30742836728485656,3.7934280468502806,0.7177857362489277,2.7682139433164963,-1.456185655883786,89.3441854066088,7.589440109178355,1.025214103533783,10,-0.7449989318847656,-2.2150001525878906,-5.117499351501465,-6.489999771118164,0.7000007629394531,0,0.03105748448874679,2.2653172440637723,40.11000061035156,1.2352993975024964,39.79999923706055,1.2285776566757494,40.0,0.03105748448874679
10136,2006-10-10,40.84000015258789,40.88000106811523,40.45000076293945,40.5,8072100.0,0.006655175247588518,1.047610830056075,0.80952770208901,79.8827876162569,72.33142519678539,-1.0464012573171715,-2.187641368978909,-4.203677713248219,-6.056737801814705,38.20002599553513,0.43000030517577414,1.4417676466346663,1.881000328063962,-0.33286876430352663,4.094869420431451,0.7740657818802177,2.9879348742477063,-1.5992911757275365,97.14279486215383,14.943800140257395,1.106934546183744,10,-0.9249992370605469,-2.375,-5.100000381469727,-6.4850006103515625,0.2599983215332031,1,0.02032316388972455,1.058824849375624,40.56999969482422,2.2653172440637723,40.11000061035156,1.2352993975024964,39.79999923706055,0.02032316388972455
10137,2006-10-11,41.25,41.27999877929688,40.599998474121094,40.61000061035156,10757300.0,0.010039173503434196,-1.0605955518564973,1.882350301248752,79.2756227275903,73.62624452874422,-1.3770334250964211,-2.454939954749541,-4.509893683337694,-6.41902251549962,38.12556728436051,0.6800003051757884,1.4642746382517373,2.12050018310547,-0.2501934436378477,4.491193809848788,0.9351533697338112,3.305846996477129,-1.8453618140141614,98.33340044377626,16.78301778488968,1.1853468133716603,10,-1.135000228881836,-2.585000991821289,-5.510000228881836,-6.895000457763672,0.4199981689453125,2,0.01890906131628811,1.047610830056075,40.84000015258789,1.058824849375624,40.56999969482422,2.2653172440637723,40.11000061035156,0.01890906131628811
10138,2006-10-12,42.22999954223633,42.459999084472656,41.79999923706055,41.900001525878906,19023900.0,0.023757564660274566,-1.4905532723464592,0.5156223922943042,84.53606558129209,75.6178869386822,-2.1715262654929006,-3.2137947531133335,-5.389023154872632,-7.343207759315661,39.91653174755582,1.2099990844726562,1.4659135328129196,2.8554998397827163,0.2652224330268922,5.44577724653854,1.5603611364048007,4.150638543160632,-2.6003180850531677,92.28189337023434,9.370613509432161,1.2951387033779127,10,-1.5249996185302734,-2.9750003814697266,-6.489999771118164,-7.875,-0.4099998474121094,3,-0.0033151643657589602,-1.0605955518564973,41.25,1.047610830056075,40.84000015258789,1.058824849375624,40.56999969482422,-0.0033151643657589602
10139,2006-10-13,42.11000061035156,42.22000122070313,41.849998474121094,41.900001525878906,24260200.0,-0.0028415565518713493,-1.387074545320352,0.6363646872507427,80.75471942557898,77.66964426847797,-1.7688007906314667,-2.8973827527670437,-5.175528308287902,-7.159542104803023,41.80428215577997,0.3800010681152344,1.386574635148257,2.516500854492186,-0.2245963108235003,5.2575980198078724,1.1459522718343464,3.8870494371500257,-2.084074685347872,85.77241445615734,3.996879732546901,1.3705485826578416,10,-1.1400012969970703,-2.7050018310546875,-6.370000839233398,-7.755001068115234,-0.220001220703125,4,-0.003324611437170444,-1.4905532723464592,42.22999954223633,-1.0605955518564973,41.25,1.047610830056075,40.84000015258789,-0.003324611437170444
10140,2006-10-16,42.11999893188477,42.27000045776367,41.709999084472656,41.93000030517578,12451400.0,0.00023743342171189674,1.2857120614086306,0.9047593097184716,79.99998504039851,79.01421782732515,-1.5305944096593649,-2.6743291575486694,-5.076124534616859,-7.0959082922278185,43.67590693076555,0.5600013732910156,1.4060188371392854,2.291499137878425,-0.4708131471709933,5.0538114229278435,0.9103429953537159,3.6726552804031343,-1.7533027645554284,83.08455539761171,3.2175148774299345,1.381156142524711,10,-1.1499996185302805,-2.375000000000007,-6.0249996185302805,-7.4099998474121165,-0.059997558593757105,0,-0.014482446007134109,-1.387074545320352,42.11000061035156,-1.4905532723464592,42.22999954223633,-1.0605955518564973,41.25,-0.014482446007134109
10141,2006-10-17,41.599998474121094,41.97000122070313,41.459999084472656,41.84000015258789,9875900.0,-0.012345690193501846,1.0399929810105524,-1.2631758588149788,68.31274234313433,78.05233880619215,-0.7929924214494335,-1.9370314157473842,-4.454377314289573,-6.509501726803201,45.441764984582974,0.6599998474121165,1.4656164536264527,1.5704988479614244,-1.0859213528025933,4.226919048725442,0.24228874757941554,2.898708948343433,-0.9402398983916882,53.7634232179627,-23.87162993203747,1.3282101003820075,10,-0.6299991607666016,-1.8549995422363281,-5.2374982833862305,-6.769998550415039,0.5500030517578125,1,-0.007932644914944165,1.2857120614086306,42.11999893188477,-1.387074545320352,42.11000061035156,-1.4905532723464592,42.22999954223633,-0.007932644914944165
10142,2006-10-18,41.47000122070313,42.09000015258789,41.22999954223633,41.9900016784668,15383300.0,-0.003124934091015219,1.3888991909633734,2.1666534212826534,69.74791734285415,77.82550345829848,-0.48337937803906783,-1.5983631073143627,-4.210118083544543,-6.307751292488497,46.829608146652276,0.8600006103515625,1.5491886467621825,1.2560014724731516,-1.2509440049574394,3.7629469499037427,0.0025287337578561164,2.509474211188447,-0.5582089737496716,19.512338844488028,-55.87369613357495,1.253472738715295,10,-0.5000019073486399,-1.7250022888183665,-4.827500343322761,-6.125000000000007,0.40999984741209516,2,-0.008922178338333864,1.0399929810105524,41.599998474121094,1.2857120614086306,42.11999893188477,-1.387074545320352,42.11000061035156,-0.008922178338333864
10143,2006-10-19,40.77000045776367,41.47000122070313,40.0,41.43000030517578,20300800.0,-0.01687968995260114,2.97296726069267,1.2692293584712053,66.53308849948542,76.51631665910367,0.412013603633703,-0.7451845694831292,-3.375843266568012,-5.536145985459058,46.92862349120398,1.470001220703132,1.5814469054655262,0.43450069427490234,-1.920994625530696,2.7899960140805007,-0.7432469656278968,1.6122483541777015,1.6899986267089844,33.92071817123114,-42.52472425848597,1.1777476599027996,10,0.45999908447265625,-1.0250015258789062,-4.127499580383301,-5.25,0.3299980163574219,3,0.022074998800012402,1.3888991909633734,41.47000122070313,1.0399929810105524,41.599998474121094,1.2857120614086306,42.11999893188477,0.022074998800012402
10144,2006-10-20,41.47000122070313,41.47000122070313,40.77999877929688,41.099998474121094,12769900.0,0.017169505888640746,2.729715240117802,-0.5606103517036203,68.49059605013232,75.28150273630254,-0.0835718479551204,-1.2526559776462065,-3.947108750976433,-6.166929958744227,46.915806571218255,0.7000007629394602,1.5633304376576689,0.9715013504028391,-1.2094043610770413,3.1524070618827196,-0.11895150533710108,2.0619542061427794,0.9407978820800693,64.75774996765101,-12.765536059451918,1.090452855739942,10,-0.24000167846680398,-1.605001449584968,-4.767500877380378,-5.95000076293946,-0.06999969482422586,4,0.008439798982845303,2.97296726069267,40.77000045776367,1.3888991909633734,41.47000122070313,1.0399929810105524,41.599998474121094,0.008439798982845303
10145,2006-10-23,42.13999938964844,42.36000061035156,41.349998474121094,41.36999893188477,12637000.0,0.016156212906278444,-1.4938282070482298,2.081066870115618,71.20690539674851,74.31751582302384,-0.5670797082362498,-1.7534374521936513,-4.4721291259263936,-6.771255908806694,46.77840798153826,1.0100021362304688,1.6240958382350428,1.4769994735717802,-0.6765004781026676,3.630499425246228,0.4002494977345563,2.553749449409004,0.2225837310790979,90.67791678789642,11.18540655721337,1.0767499758372252,10,-0.9099998474121094,-2.260000228881836,-5.427498817443848,-6.619998931884766,-0.29000091552734375,0,-0.005932605686306935,2.729715240117802,41.47000122070313,2.97296726069267,40.77000045776367,1.3888991909633734,41.47000122070313,-0.005932605686306935
10146,2006-10-24,42.25,42.459999084472656,41.84000015258789,41.900001525878906,11380200.0,0.002610360985875637,-1.638286474904227,0.4545432026593916,70.12523679799965,73.30080627529155,-0.5096314776886857,-1.6993229439723478,-4.433851818786508,-6.811563487799788,46.54188096485202,0.6199989318847656,1.6387062272931274,1.4275001525878892,-0.6984587060091272,3.5534590111849056,0.364520723289381,2.4904795818863974,-2.25,91.46344867369439,13.00595210566513,1.0629794292985075,10,-1.0200004577636719,-2.354999542236328,-5.467499732971191,-6.729999542236328,-0.2799987792968679,1,-0.004497008916188983,-1.4938282070482298,42.13999938964844,2.729715240117802,41.47000122070313,2.97296726069267,40.77000045776367,-0.004497008916188983
10147,2006-10-25,42.0,42.47999954223633,41.68999862670898,42.2400016784668,8889400.0,-0.00591715976331364,1.1944548936914414,-0.6857220708446866,69.50356816510883,71.63052878460452,-0.1587501930483981,-1.3466735059572272,-4.060567292793003,-6.486868534450316,45.42100450163787,0.7900009155273509,1.6032153882907991,1.068500137329103,-1.0645707925746208,3.201571067232827,0.0019646723772410724,2.135035602280965,-1.9508000183105452,80.64517617598062,1.624826141311246,1.0665354649518624,10,-0.7600002288818359,-1.9500007629394531,-5.177499771118164,-6.479999542236328,0.0800018310546875,2,0.0035714649018787625,-1.638286474904227,42.25,-1.4938282070482298,42.13999938964844,2.729715240117802,41.47000122070313,0.0035714649018787625
10148,2006-10-26,42.11000061035156,42.150001525878906,41.61000061035156,41.91999816894531,6373100.0,0.002619062151227647,2.999943486860695,-0.791671302551061,68.38237047197102,70.25582334531475,-0.3213568298737144,-1.3261968437349836,-4.058615162859198,-6.523330966709537,44.640263808196536,0.5400009155273438,1.5514942671997574,1.0525007247924805,-1.0443230630390445,3.1493245126240055,0.004088830876717964,2.100912618708243,-1.9635686462402333,78.23536671565924,0.24157573936784615,1.0484118939157618,10,-0.8700008392333984,-1.970001220703125,-5.145000457763672,-6.590000152587891,0.3899993896484375,3,-0.005461874588047255,1.1944548936914414,42.0,-1.638286474904227,42.25,-1.4938282070482298,42.13999938964844,-0.005461874588047255
10149,2006-10-27,41.47000122070313,41.93000030517578,41.40999984741211,41.81999969482422,7309000.0,-0.015198275477847023,-1.212762158301409,-1.8420735624798854,58.007137969982026,67.81217367082402,0.24396727314456967,-0.5281950574829111,-3.320495912218597,-5.812928034776391,43.963486423357985,0.7000007629394531,1.4651584943965545,0.29500122070313495,-1.5981612326320658,2.1881636740383357,-0.6515800059644619,1.2415824473707318,-1.2302265534667995,10.619702048794949,-63.21449554421258,0.9465812266675996,10,-0.23000144958496804,-1.1950016021728587,-4.217502593994148,-5.885002136230476,1.279998779296868,4,-0.008922178338333864,2.999943486860695,42.11000061035156,1.1944548936914414,42.0,-1.638286474904227,42.25,-0.008922178338333864
10150,2006-10-30,41.91999816894531,41.959999084472656,41.22000122070313,41.47999954223633,8921300.0,0.010851143838827015,1.8461431243810018,-1.257144414168963,59.31034119885585,66.81190687701532,-0.2652803400719108,-0.8309886622460283,-3.6631866570966523,-6.195097807738634,43.49305506905803,0.7399978637695241,1.2415475682586532,0.6244981765747042,-1.1236853061548402,2.3726816593042486,-0.249593564790068,1.4985899179394764,-1.590614506708981,55.555387358802776,-14.697145212827465,0.8740917413647721,10,-0.6799983978271484,-1.6399974822998047,-4.61249923706054,-6.279998779296875,1.0400009155273438,0,-0.012404500614974334,-1.212762158301409,41.47000122070313,2.999943486860695,42.11000061035156,1.1944548936914414,42.0,-0.012404500614974334
10151,2006-10-31,41.91999816894531,42.2400016784668,41.599998474121094,42.18000030517578,10009500.0,0.0,2.3683946353999357,-0.590915790295033,56.21520587365193,65.30827226932617,-0.2403949068344886,-0.6899429760332936,-3.538516170003895,-6.1216322604572895,42.85465284229639,0.6400032043457031,1.0635336414696184,0.512498283386229,-1.0799820914976692,2.1049786582701273,-0.28374190405571653,1.3087384708281746,-1.5045898715089834,55.555387358802776,-10.684711520592103,0.7962401874419488,10,-0.6799983978271484,-1.404998779296875,-4.397499084472656,-6.064998626708984,1.3600006103515696,1,-0.0016698401212258407,1.8461431243810018,41.91999816894531,-1.212762158301409,41.47000122070313,2.999943486860695,42.11000061035156,-0.0016698401212258407
10152,2006-11-01,41.86000061035156,42.150001525878906,41.7599983215332,42.150001525878906,6753600.0,-0.0014312395327868987,1.689668780089974,1.1153789723876875,45.861300021079025,63.01140688283657,-0.13327325779786747,-0.5095805634673951,-3.348428674818919,-5.9805869716055255,42.145563996819796,0.3900032043457031,0.8863178150428297,0.3595006942748995,-1.0984496442351883,1.8174510327849873,-0.3694744749801444,1.0884758635299434,-1.362008663123234,62.7450100416248,-0.19267482459106589,0.7289751692550449,11,-0.23000144958496094,-1.1450004577636719,-4.272500991821289,-5.940000534057617,1.8999977111816406,2,0.0026278215181001485,2.3683946353999357,41.91999816894531,1.8461431243810018,41.91999816894531,-1.212762158301409,41.47000122070313,0.0026278215181001485
10153,2006-11-02,42.04999923706055,42.099998474121094,41.61999893188477,41.72999954223633,8055200.0,0.004538906448606106,1.2857220708446528,-1.1034437399700088,49.339190391645964,60.88347292078252,-0.13701876829172477,-0.5506016458073617,-3.4031250665110235,-6.071802749165485,41.38003854419854,0.479999542236321,0.8266140294058744,0.4369993209838867,-0.7987670591557148,1.6727657011234882,-0.18088386908591758,1.054882511053691,-1.4727269860319012,81.37231802593232,20.442238734680245,0.6178831900698014,11,-0.1999988555908203,-1.3349990844726562,-3.9174985885620117,-5.124998092651367,1.5300025939941406,3,0.000713498086527764,1.689668780089974,41.86000061035156,2.3683946353999357,41.91999816894531,1.8461431243810018,41.91999816894531,0.000713498086527764
10154,2006-11-03,41.2400016784668,42.099998474121094,41.209999084472656,42.04999923706055,7381900.0,-0.019262724691796462,-1.0459691492813483,-2.5312447845886084,41.760307919585365,57.61162875665329,0.7117728780888228,0.367220990284018,-2.4737969029485996,-5.181259647162143,40.100667249370694,0.8899993896484375,0.7493045108926282,-0.4294982910156264,-1.462642571600405,0.6036459895691522,-0.9460704313080157,0.08707384927676287,-0.5866203357898456,2.9128658674340486,-52.933953885821225,0.5165721402923876,11,0.6049976348876953,-0.5250015258789062,-3.100001335144043,-4.100000381469727,1.7999992370605469,4,0.030552819356239436,1.2857220708446528,42.04999923706055,1.689668780089974,41.86000061035156,2.3683946353999357,41.91999816894531,0.030552819356239436
10155,2006-11-06,41.83000183105469,41.900001525878906,41.2400016784668,41.54999923706055,7915600.0,0.014306501662824989,2.1428415727377588,-0.3456832567251903,52.12572874271258,55.611683417176955,0.0817746910773991,-0.13021939078463163,-2.914195560769265,-5.694449294332031,38.38194355919576,0.6599998474121094,0.7554164933826826,0.09750175476074219,-0.7978157097621477,0.992819219283632,-0.35015697750070274,0.5451604870221871,-1.1035557603953592,60.19428981996896,3.915231298587308,0.44765873226144465,11,0.014997482299804688,-1.1150016784667969,-3.6825008392333984,-4.690000534057617,1.7599983215332031,0,0.021993739628820785,-1.0459691492813483,41.2400016784668,1.2857220708446528,42.04999923706055,1.689668780089974,41.86000061035156,0.021993739628820785
10156,2006-11-07,41.66999816894531,42.08000183105469,41.65999984741211,41.83000183105469,16560500.0,-0.003825093356572329,-3.666680795151104,-0.5714363564529094,51.8382089979257,53.648865731934386,0.16858106359660496,0.10029610731633909,-2.622063254947747,-5.45443265825925,36.51246932387026,0.4200019836425781,0.6896982213877507,-0.10400180816650106,-0.8961307198014339,0.6881271034684318,-0.5000662639839675,0.29206264765096535,-0.8734099594229008,48.93594571781053,-11.49840177004836,0.3960644558174667,11,0.05500221252441406,-0.6899986267089844,-3.449997901916504,-4.529996871948242,2.0200004577636648,1,0.03095754672935702,2.1428415727377588,41.83000183105469,-1.0459691492813483,41.2400016784668,1.2857220708446528,42.04999923706055,0.03095754672935702
10157,2006-11-08,42.02999877929688,42.25,41.349998474121094,41.61999893188477,7647600.0,0.008639323882184913,1.117644946886129,-2.5624403967194356,62.352937656561785,52.97892875244447,-0.20865949011971452,-0.20898768508209997,-2.8517320300890177,-5.726884113397929,34.041767259009745,0.9000015258789062,0.5479281556131994,0.2169988632202191,-0.542642813527813,0.9766405399682512,-0.16282197515379693,0.5968197015942351,-1.1660741164659143,78.84605509298385,14.435885006967297,0.37982083837401437,11,-0.299999237060554,-1.049999237060554,-3.764998435974128,-4.889997482299812,1.3800010681152273,2,0.029740662296086517,-3.666680795151104,41.66999816894531,2.1428415727377588,41.83000183105469,-1.0459691492813483,41.2400016784668,0.029740662296086517
10158,2006-11-09,42.09000015258789,42.11999893188477,41.86000061035156,42.02999877929688,7620300.0,0.0014275844642794855,3.3333439298085508,0.1463448673694223,56.95066804315226,52.86154320501893,-0.30373752965839884,-0.2951476058778226,-2.7802738315004376,-5.699855006207244,30.72692301322969,0.25999832153321023,0.4049462451189214,0.2840002059936495,-0.46191836827773614,1.0299187802650351,-0.08895908114204332,0.6569594931293423,-1.1614324945807084,84.61541283057625,19.412735314853705,0.37295928713569126,11,-0.3600006103515625,-1.1100006103515625,-3.5950002670288086,-4.934999465942383,1.3899993896484375,3,0.03967683922288212,1.117644946886129,42.02999877929688,-3.666680795151104,41.66999816894531,2.1428415727377588,41.83000183105469,0.03967683922288212
10159,2006-11-10,41.97000122070313,42.22000122070313,41.97000122070313,42.099998474121094,8642600.0,-0.0028510081123718223,-2.846235107694534,-2.1665713014179016,47.82610816580202,51.5855173124574,-0.11773609726635925,-0.19623597052060404,-2.5194398339388115,-5.4996654155688915,27.288759711614937,0.25,0.27398774264176495,0.17100124359131286,-0.5654731444642778,0.9074756316469035,-0.197235950436486,0.5392384376191117,-0.9793762873267866,72.27730251355045,9.871710035270056,0.36823719402779553,11,-0.24000167846680398,-0.990001678466804,-3.462500572204597,-4.815000534057624,2.0200004577636648,4,0.03836074728435723,3.3333439298085508,42.09000015258789,1.117644946886129,42.02999877929688,-3.666680795151104,41.66999816894531,0.03836074728435723
10160,2006-11-13,41.5099983215332,41.599998474121094,40.849998474121094,41.20000076293945,10226300.0,-0.010960278431991544,2.0612378357337486,-2.384646986325619,41.31453086816631,49.92988675629233,0.31066156714064164,0.22738204140895846,-1.9487679378467107,-4.9477605276973975,24.13262294161319,1.1200027465820384,0.12878240848134226,-0.2585016250610366,-0.9895067846618204,0.47250353453974725,-0.6240042048614285,0.10700095473935534,0.970001220703125,47.142794862153345,-11.108520017962611,0.3655025798003923,11,0.04000091552734375,-0.26999855041503906,-2.789999008178711,-4.259998321533203,2.3500022888183594,0,0.03685865227319107,-2.846235107694534,41.97000122070313,3.3333439298085508,42.09000015258789,1.117644946886129,42.02999877929688,0.03685865227319107
10161,2006-11-14,41.27000045776367,41.63999938964844,40.88000106811523,41.599998474121094,8263400.0,-0.005781688110669814,2.7073102652611554,-1.0645181138019295,41.41176238274281,49.43549368536608,0.5014989391716398,0.46524292196782824,-1.595062050303362,-4.6171215892096455,21.37493890602996,0.7599983215332102,0.08924128260301245,-0.48199958801269815,-1.2432886112901187,0.2792894352647224,-0.8626440996514049,-0.10135507637399144,1.1773990631103501,30.000108991231656,-24.36851966240301,0.3806445116387099,11,0.279998779296875,-0.030000686645507812,-2.1800003051757812,-3.809999465942383,2.599998474121101,1,0.0562151603850487,2.0612378357337486,41.5099983215332,-2.846235107694534,41.97000122070313,3.3333439298085508,42.09000015258789,0.0562151603850487
10162,2006-11-15,41.099998474121094,41.70000076293945,40.9900016784668,41.18000030517578,10242900.0,-0.004119262945406543,-3.7333994557615524,0.24243124833828475,38.28303122566023,48.207031555812115,0.6172698717726632,0.6388585642984808,-1.2971207517510734,-4.357504928848471,18.95714705145113,0.7099990844726562,-0.002638435217718893,-0.6335014343261705,-1.440269156855507,0.17326628820316614,-1.0368852955908352,-0.2301175730615057,1.3154530258178667,18.24813859853306,-31.734119044639755,0.4033838612646671,11,0.4500007629394531,0.1400012969970703,-1.9099979400634766,-3.549997329711914,2.470001220703125,2,0.06301703768234179,2.7073102652611554,41.27000045776367,2.0612378357337486,41.5099983215332,-2.846235107694534,41.97000122070313,0.06301703768234179
10163,2006-11-16,41.66999816894531,41.790000915527344,41.060001373291016,41.29999923706055,7781900.0,0.013868606228370606,1.3934237597633654,-4.624880793438871,52.35845576658352,49.38460353881191,-0.013747282952309092,0.14729336757694256,-1.7395912056231424,-4.831270543965815,18.65372335393389,0.7299995422363281,-0.0603990891767765,-0.108501625061038,-0.7776493526719932,0.5606461025499172,-0.44307548886651205,0.22607223874443605,0.7141442704772913,59.85387232762862,4.690411336075599,0.33457386380547627,11,-0.11999893188476562,-0.42999839782714844,-2.279998779296875,-3.9199981689453125,2.140003204345703,3,0.041756701582087885,-3.7333994557615524,41.099998474121094,2.7073102652611554,41.27000045776367,2.0612378357337486,41.5099983215332,0.041756701582087885
10164,2006-11-17,41.81999969482422,41.81999969482422,41.27999877929688,41.66999816894531,6196800.0,0.0035997487993819632,6.199938965464531,0.40541069974121846,48.73098461729121,49.00740974709843,-0.0813822281530463,0.026200600824871856,-1.7892842309477572,-4.87456650672496,18.314509767091934,0.5400009155273366,-0.047687385938480986,0.023999977111813564,-0.6292960647423911,0.6772960189660182,-0.30264804381528876,0.3506479980389159,0.5334598652923574,100.0,43.03191594598388,0.3266480209271025,11,-0.2700004577636719,-0.5799999237060547,-1.8400001525878906,-3.479999542236328,2.5100021362304688,4,0.039693922992007025,1.3934237597633654,41.66999816894531,-3.7333994557615524,41.099998474121094,2.7073102652611554,41.27000045776367,0.039693922992007025
10165,2006-11-20,41.88999938964844,42.0,41.650001525878906,41.77999877929688,7821800.0,0.001673832982664658,1.1211911037129514,0.7333299425257651,49.625950582097765,48.761603256450876,-0.1586611785721388,-0.06691979291874617,-1.7438434342104188,-4.8617580970269785,16.955972202244887,0.34999847412109375,-0.06823645451751759,0.10649967193603516,-0.5283902606661641,0.7413896045382344,-0.21094529436506093,0.42394463823713124,0.4333909487482259,90.17850756639119,31.66722031684496,0.317444966301098,11,-0.3400001525878906,-0.6499996185302734,-1.702500343322754,-3.549999237060547,2.470001220703125,0,0.05013135162129645,6.199938965464531,41.81999969482422,1.3934237597633654,41.66999816894531,-3.7333994557615524,41.099998474121094,0.05013135162129645
10166,2006-11-21,42.060001373291016,42.25,41.90999984741211,41.97999954223633,8403500.0,0.004058295204573126,-2.0908933277847135,0.7272853377722761,52.42718985958789,47.658742390120445,-0.2989624638573076,-0.26549805326605735,-1.8288663693442544,-4.947761378331052,15.356365975097027,0.3600006103515625,0.0293209001885657,0.2860015869140611,-0.32472369446071525,0.8967268682888374,-0.019361053773323533,0.5913642276014457,0.23392112782013896,84.92072382463269,25.831904951745088,0.3053626406873866,11,-0.5100021362304688,-0.8200016021728516,-1.7025022506713867,-3.720001220703125,2.270000457763672,1,0.042795986169500866,1.1211911037129514,41.88999938964844,6.199938965464531,41.81999969482422,1.3934237597633654,41.66999816894531,0.042795986169500866
10167,2006-11-22,42.150001525878906,42.25,41.75,42.060001373291016,4708400.0,0.002139803843302923,2.4483103353020876,1.1249761586877742,51.24380706021232,47.02464672534934,-0.4136497902716414,-0.36225739909350096,-1.8194839086222814,-4.95829459954966,13.947733053413403,0.5,0.020202505391644365,0.3685016632080078,-0.2574051219969249,0.9944084484129405,0.05554827060554146,0.6814550558104742,0.11504249469244598,91.59675718301912,33.86734357131655,0.31295339260246546,11,-0.6000022888183594,-0.9100017547607422,-1.7925024032592773,-3.8100013732910156,1.7199974060058665,2,0.04080657992265646,-2.0908933277847135,42.060001373291016,1.1211911037129514,41.88999938964844,6.199938965464531,41.81999969482422,0.04080657992265646
10168,2006-11-24,41.88000106811523,42.2599983215332,41.66999816894531,41.86999893188477,1877600.0,-0.00640570457863221,-1.8780238183848157,0.11113465858501567,59.19536449974996,48.28789742912133,-0.19732072944993462,-0.11633602521462905,-1.4347479266105623,-4.606237338401158,12.651197062000282,0.5900001525878906,0.01891337026936668,0.11000118255614666,-0.49870779633402407,0.7187101614463174,-0.19435330688894226,0.4143556720012356,-1.0300025939941335,61.22475194724716,-3.296541838192084,0.3043544894450865,11,-0.32500267028807883,-0.6400012969970632,-1.5225019454955984,-3.5400009155273366,1.6599998474121165,4,0.040353356819650354,2.4483103353020876,42.150001525878906,-2.0908933277847135,42.060001373291016,1.1211911037129514,41.88999938964844,0.040353356819650354
10169,2006-11-27,41.099998474121094,42.06999969482422,41.04999923706055,42.0,7251700.0,-0.01862470329753596,-1.0400009155273438,-89.98093058746575,40.054486566493985,48.1478925067133,0.4987418098902623,0.6688161694617634,-0.5596030033497783,-3.74676286564204,11.980340161800582,1.0200004577636719,-0.09731692838401784,-0.6515012741088881,-1.3183175970315943,0.015315048813818066,-0.9849094355702448,-0.3180931126475315,-0.2218000030517544,4.132171478653443,-58.41923693498278,0.33340816146135455,11,0.470001220703125,0.5300006866455078,-0.6124992370605469,-2.759998321533203,2.44000244140625,0,0.06593681264675211,-1.8780238183848157,41.88000106811523,2.4483103353020876,42.150001525878906,-2.0908933277847135,42.060001373291016,0.06593681264675211
10170,2006-11-28,41.400001525878906,41.47000122070313,40.790000915527344,41.0,6660800.0,0.007299344596003232,1.5185153788552703,-0.44444538634340697,46.456748887634014,48.70844656281232,0.2028239496121671,0.34557673331757144,-0.7490222356302638,-3.956599502266755,11.72628452059388,0.6800003051757884,-0.17866938212081607,-0.32549839019775106,-1.0050800722940636,0.35408329189856147,-0.6652892312459073,0.014292450850405203,0.8599967956542969,41.496713385977976,-21.83606678766776,0.3397908410481571,11,0.12499809265136719,0.2349987030029297,-0.8525018692016602,-3.0600013732910156,2.30999755859375,1,0.07077295162282193,-1.0400009155273438,41.099998474121094,-1.8780238183848157,41.88000106811523,2.4483103353020876,42.150001525878906,0.07077295162282193
10171,2006-11-29,41.849998474121094,41.93999862670898,41.47000122070313,41.54999923706055,7239100.0,0.010869491102817985,-1.0434879960194068,0.7499952316466078,47.69230919711561,49.753921892974034,-0.17461035104755496,-0.11587423536415997,-1.0860845471721277,-4.320881512180833,10.819757044271404,0.539997100830071,-0.1959805757294717,0.12799854278564737,-0.5480774137484303,0.8040744993197251,-0.21003943548139148,0.4660365210526862,0.3805998992919939,72.10880470013053,10.294759331000137,0.3380379782670381,11,-0.3249988555908203,-0.2149982452392578,-1.294999122619629,-3.509998321533203,1.94000244140625,2,0.05997615836909964,1.5185153788552703,41.400001525878906,-1.0400009155273438,41.099998474121094,-1.8780238183848157,41.88000106811523,0.05997615836909964
10172,2006-11-30,41.97000122070313,42.11999893188477,41.54999923706055,41.93999862670898,6392200.0,0.00286744924629434,2.454564370513263,0.1000089009829702,48.48486599948184,49.323523029962736,-0.17681946975424978,-0.23949237024074677,-1.0958772329296878,-4.363181580203957,9.752996543350537,0.5699996948242259,-0.14002700701864512,0.24250125885010476,-0.44006036600171683,0.9250628837019264,-0.09877955357580959,0.5837820712760191,0.23178520355224208,80.27227125400009,20.4608111111661,0.34128081242591213,11,-0.44500160217285867,-0.33500099182129617,-1.407501220703132,-3.490001678466804,2.289997100830071,3,0.056230653841091716,-1.0434879960194068,41.849998474121094,1.5185153788552703,41.400001525878906,-1.0400009155273438,41.099998474121094,0.056230653841091716
10173,2006-12-01,42.08000183105469,42.2599983215332,41.70000076293945,42.18000030517578,6326900.0,0.002620934170888045,3.3077645401725455,-3.332994278447245,51.39240848617819,49.6192367931724,-0.2486981299334019,-0.3658893512256469,-1.1101705531318729,-4.386546492393336,8.802931858225161,0.55999755859375,-0.05862155158527571,0.3510017395019531,-0.33466904895355754,1.0366725279574638,0.008166345274197795,0.6938371337297085,-1.2900009155273438,87.75531917654294,28.301234414258445,0.3428353942277545,12,-0.5550022125244141,-0.5550022125244141,-1.435002326965332,-3.5100021362304688,2.4299964904785156,4,0.04253795206608291,2.454564370513263,41.97000122070313,-1.0434879960194068,41.849998474121094,1.5185153788552703,41.400001525878906,0.04253795206608291
10174,2006-12-04,42.5,42.66999816894531,42.0,42.04999923706055,5170900.0,0.009980944645191503,-1.436360357611025,-4.5000762951094835,62.659843802592235,51.06744715100512,-0.6281512181331408,-0.7237591407016453,-1.4234167753380689,-4.706368125247835,8.613347398289179,0.6699981689453125,0.0722944777292156,0.7079999923706026,-0.01879943199593015,1.4347994167371354,0.34460028018733624,1.071399704553869,-1.6805991363525408,90.95753099446057,28.709106256304473,0.3633997121832648,12,-0.7700004577636719,-0.7700004577636719,-1.8100004196166992,-3.7950000762939453,1.720001220703132,0,0.024470609777113905,3.3077645401725455,42.08000183105469,2.454564370513263,41.97000122070313,-1.0434879960194068,41.849998474121094,0.024470609777113905
10175,2006-12-05,42.75,43.43000030517578,42.5099983215332,42.7400016784668,6714000.0,0.00588235294117645,-2.9148601157382985,0.02221845462637223,68.87749888819363,52.89525926529464,-0.8306867267903826,-0.9500086780997918,-1.5821910626953724,-4.851645153894324,8.780126761093554,0.9300003051757812,0.09976887818182689,0.9120000839233384,0.06805849443317413,1.7559416734135027,0.4900292891782527,1.3339708786684241,-1.856575244140629,65.30609067306071,-0.979330809863697,0.4219707947450839,12,-0.6399993896484375,-0.6399993896484375,-1.9925003051757812,-3.940000534057617,1.8199996948242188,1,0.01847955357958697,-1.436360357611025,42.5,3.3077645401725455,42.08000183105469,2.454564370513263,41.97000122070313,0.01847955357958697
10176,2006-12-06,42.959999084472656,43.0,42.540000915527344,42.95000076293945,5631500.0,0.004912259285910103,9.222184546263723,1.0,73.48481637465659,55.36648252245512,-1.0053151186977445,-1.1156066415662877,-1.7034134071351872,-4.9814617790196465,8.698318349122541,0.45999908447265625,0.1444031344504566,1.0574991226196317,0.08086902947415098,2.0341292157651125,0.5691840760468878,1.5458141691923757,-1.9143797956542983,74.99994927267156,2.5291559568221373,0.48831504657274116,12,-0.8499984741210938,-0.8499984741210938,-2.1999988555908203,-4.149999618530273,1.9000015258789062,2,0.01745810093071154,-2.9148601157382985,42.75,-1.436360357611025,42.5,3.3077645401725455,42.08000183105469,0.01745810093071154
10177,2006-12-07,43.27999877929688,43.43000030517578,42.959999084472656,43.0,5775800.0,0.007448782626717554,-1.6111134658585173,28.00457840518957,71.69808216699096,56.75567337437078,-1.2830997033065472,-1.4094195794053306,-1.9535883193745178,-5.220041249539598,9.347705915272044,0.470001220703125,0.1925329864296117,1.3149988174438576,0.16026465773551735,2.469732977152198,0.7376317375896875,1.8923658972980277,-2.0913166294970793,91.32938927342167,16.54953844212885,0.5773670798541684,12,-1.1699981689453196,-1.1699981689453196,-2.4024991989135813,-4.469999313354499,1.3100013732910085,3,0.011783783516981616,9.222184546263723,42.959999084472656,-2.9148601157382985,42.75,-1.436360357611025,42.5,0.011783783516981616
10178,2006-12-08,43.7599983215332,43.88999938964844,43.25,43.52000045776367,7236300.0,0.011090562748951038,1.55999755859375,0.8571389645776349,74.00985588203912,60.52849218720913,-1.6409392199738804,-1.8528908378355453,-2.349331099555023,-5.6194735815028665,10.207593707736052,0.6399993896484375,0.2309348342741515,1.711498451232913,0.3046990586253884,3.1182978438404376,1.0080987549291507,2.4148981475366753,-2.4368370824108396,93.12163438637849,20.64249963636236,0.7033996963037618,12,-1.4199981689453125,-1.4199981689453125,-2.587498664855957,-4.94999885559082,1.0500030517578125,4,0.011425960218877762,-1.6111134658585173,43.27999877929688,9.222184546263723,42.959999084472656,-2.9148601157382985,42.75,0.011425960218877762
10179,2006-12-11,43.58000183105469,43.790000915527344,43.36999893188477,43.5,4611700.0,-0.004113265479490313,-1.4705710759565296,0.33334392980894556,70.36146771112733,63.18457205648617,-1.1981581349762678,-1.629645490972699,-2.070280367786019,-5.352432383194696,10.95401865261388,0.420001983642571,0.2697282092097666,1.4510019302368136,-0.1124209436277468,3.014424804101374,0.6692904933045369,2.23271336716909,-2.051493539890238,77.5364261842829,6.994746916487713,0.7817114369322798,12,-0.9000015258789062,-1.2400016784667969,-2.297501564025879,-4.770002365112305,0.7699966430664062,0,0.021339982822483616,1.55999755859375,43.7599983215332,-1.6111134658585173,43.27999877929688,9.222184546263723,42.959999084472656,0.021339982822483616
10180,2006-12-12,43.040000915527344,43.58000183105469,42.810001373291016,43.4900016784668,5350600.0,-0.012391025535536948,1.4444417533045515,-5.624880793438871,60.84070180295065,64.64550456824563,-0.4481908006287796,-1.0215172092391924,-1.4480305544610204,-4.72812219963258,11.000366062946295,0.7700004577636719,0.2873453488666087,0.834500885009767,-0.7509658162453974,2.4199675862649315,0.04176753438218128,1.6272342356373528,-1.3225733364841759,37.03707889933144,-30.37684237410692,0.7927333506275827,12,-0.32000160217285156,-0.7000007629394531,-1.7600011825561523,-4.230001449584961,1.80999755859375,1,0.027416363384650477,-1.4705710759565296,43.58000183105469,1.55999755859375,43.7599983215332,-1.6111134658585173,43.27999877929688,0.027416363384650477
10181,2006-12-13,43.59000015258789,43.68000030517578,43.150001525878906,43.20000076293945,5026700.0,0.012778792410808926,-1.1632697547683923,-0.8666638409697792,64.45781886620753,66.42027710899292,-0.8106645001491231,-1.4638484524403879,-1.9131745709724015,-5.191993416660935,11.160393441451967,0.6399993896484375,0.4735670963184049,1.2685001373290987,-0.3674549738127908,2.9044552484709882,0.4505225817581504,2.086477692900047,-1.6987668286963,72.22224184518659,7.542297177792605,0.8179775555709453,12,-0.7950000762939453,-1.25,-2.310000419616699,-4.780000686645508,0.5699996948242188,2,0.022482210112544587,1.4444417533045515,43.040000915527344,-1.4705710759565296,43.58000183105469,1.55999755859375,43.7599983215332,0.022482210112544587
10182,2006-12-14,43.68999862670898,43.93999862670898,43.38000106811523,43.5099983215332,4642600.0,0.0022940691390465062,-1.5454734615317103,0.461539966352343,68.81495298640989,68.35611538679643,-0.7163558978185733,-1.433350383552451,-1.9357224276233183,-5.203130594696411,11.5447516478799,0.55999755859375,0.6294953902754727,1.2389986038207965,-0.39986979537601286,2.877867003017606,0.41956440422239183,2.058432803419201,-1.6388640175568412,77.87605242014422,12.231985953653492,0.8194341995984037,12,-0.7199993133544851,-1.3249988555908132,-2.33749866485595,-4.8799991607665945,-0.6899986267089773,3,0.026779629673124417,-1.1632697547683923,43.59000015258789,1.4444417533045515,43.040000915527344,-1.4705710759565296,43.58000183105469,0.026779629673124417
10183,2006-12-15,43.40999984741211,43.95000076293945,43.11999893188477,43.68999862670898,7394700.0,-0.006408761457952883,1.0749966621526077,-1.5555461365659524,76.79819868140514,69.92704370666453,-0.25463427841531683,-1.071233978228193,-1.5734821683662972,-4.830046784005866,11.943742847051018,0.8300018310546804,0.7545325595575534,0.8719997406005859,-0.7770071195223665,2.5210066007235383,0.04749631053910974,1.6965031706620621,-1.169978836504292,52.631473277027474,-19.934478894844595,0.8245034300614772,12,-0.18000030517578125,-1.039999008178711,-2.0550003051757812,-4.600000381469727,-0.4799995422363281,4,0.02718268392820855,-1.5454734615317103,43.68999862670898,-1.1632697547683923,43.59000015258789,1.4444417533045515,43.040000915527344,0.02718268392820855
10184,2006-12-18,43.47999954223633,43.75,43.25,43.34000015258789,5196400.0,0.0016125246503171375,-2.125002980235081,-0.5000000000000127,75.49023182755293,70.6617918110378,-0.1910979684097498,-1.0651025282357907,-1.5687251393139192,-4.810080167153387,12.41985903959964,0.5,0.8816916075950658,0.8589994430542021,-0.8048812831579468,2.522880169266351,0.02705907994813117,1.690939806160273,-1.0347809610847136,58.77180067192247,-16.992032782424893,0.8319403631060738,12,-0.2349987030029297,-1.1099987030029297,-2.125,-4.375,-0.25,0,0.0305888188835588,1.0749966621526077,43.40999984741211,-1.5454734615317103,43.68999862670898,-1.1632697547683923,43.59000015258789,0.0305888188835588
10185,2006-12-19,43.9900016784668,44.0,43.2400016784668,43.47999954223633,5906800.0,0.011729580073593482,1.8679247999078712,3.6428882833787464,75.84547695284614,70.92408743083664,-0.5662561242450792,-1.4858936595156393,-2.0113323747741276,-5.235178623612001,13.372051547870475,0.7599983215332031,1.0125639904922252,1.2640014648437514,-0.46924455551224753,2.9972474851997504,0.3973784546657484,2.1306244750217544,-1.3642092355006383,98.86382847754749,21.70252014726671,0.8666230101780013,12,-0.5850009918212891,-1.595001220703125,-2.6350021362304688,-4.865001678466797,-0.220001220703125,1,0.008183604953816426,-2.125002980235081,43.47999954223633,1.0749966621526077,43.40999984741211,-1.5454734615317103,43.68999862670898,0.008183604953816426
10186,2006-12-20,43.86000061035156,44.2400016784668,43.7400016784668,44.0,5868000.0,-0.0029552412628996994,-1.6315979681570862,-0.274507457327928,72.77111047379532,71.04331279825934,-0.32985155580332304,-1.279739836718079,-1.8227617462539882,-5.021764557176233,14.705124439926752,0.5,1.0661890119871913,1.0440004348754854,-0.7300864896795147,2.8180873594304856,0.1569569725979889,1.931043897152982,-1.041819109400663,66.07141640724497,-10.254519775163516,0.8870434622774989,12,-0.33499908447265625,-1.3449993133544922,-2.465001106262207,-4.7350006103515625,0.48999786376953125,2,0.02257177040567293,1.8679247999078712,43.9900016784668,-2.125002980235081,43.47999954223633,1.0749966621526077,43.40999984741211,0.02257177040567293
10187,2006-12-21,43.86999893188477,44.20000076293945,43.72999954223633,44.0,5511700.0,0.00022795990410573452,-1.2926897347388793,0.9285831062669793,72.09877543254531,70.83097052609335,-0.27642625019790756,-1.2166516850692588,-1.7860842912859525,-4.942495138281757,16.04263432358915,0.470001220703125,1.0786184233124132,0.9679988861084041,-0.8366451580369159,2.772642930253724,0.06567686403574413,1.8703209081810641,-0.8243262025313314,66.96412149781038,-7.589069726762901,0.9023220220726589,12,-0.3449974060058665,-1.3549976348877024,-2.4749994277954173,-4.625000000000007,0.6100006103515554,3,0.006610460966220089,-1.6315979681570862,43.86000061035156,1.8679247999078712,43.9900016784668,-2.125002980235081,43.47999954223633,0.006610460966220089
10188,2006-12-22,43.56999969482422,43.97999954223633,43.52000045776367,43.86999893188477,3559600.0,-0.006838368916451287,-1.3000085831179606,2.3076674785060054,63.613253040115545,70.08116889598094,-0.006942707061782016,-0.825894307089925,-1.4735260895900666,-4.56220959703812,17.156151523119227,0.45999908447265625,1.0490915778017467,0.5834997177123995,-1.1773883627564814,2.3443877981812804,-0.2969443225220445,1.4639437579468435,-0.3332343336126371,32.99980163574219,-37.84754097938152,0.8804440402344409,12,-0.0449981689453125,-1.0549983978271484,-2.1750001907348633,-4.305000305175781,0.970001220703125,4,-0.013082389231504399,-1.2926897347388793,43.86999893188477,-1.6315979681570862,43.86000061035156,1.8679247999078712,43.9900016784668,-0.013082389231504399
10189,2006-12-26,43.810001373291016,43.91999816894531,43.5,43.65999984741211,2226100.0,0.005508415885880913,1.2702903332233586,-0.5000063578449331,63.52044515245673,70.37891815703716,-0.23567130681440318,-0.8985275310401022,-1.6940525082062834,-4.723706078033288,17.319348558772884,0.4199981689453125,1.0189499647762545,0.6880012512207045,-0.8666531049999548,2.242655607441364,-0.0893259268896216,1.4653284293310307,-0.41271820131859727,56.999969482421875,-13.94732879512533,0.7773271781103287,12,-0.13000106811523438,-1.2950000762939453,-2.41500186920166,-4.545001983642578,0.7199974060058665,1,-0.02008676193860448,-1.3000085831179606,43.56999969482422,-1.2926897347388793,43.86999893188477,-1.6315979681570862,43.86000061035156,-0.02008676193860448
10190,2006-12-27,44.33000183105469,44.36000061035156,43.81999969482422,43.95000076293945,3802900.0,0.011869446278554463,1.454557276991235,2.5333146838919687,66.19390224986202,70.57181631077655,-0.6184815995573771,-1.2519531287799452,-2.188456042799416,-5.154514681937783,17.33807119620589,0.5499992370605469,0.9445019363336655,1.0615016937255888,-0.35607646110181435,2.479079848552992,0.35271261631189077,1.7702907711392868,-0.8300018310546875,96.51177232483454,24.999888745510532,0.7087890774137002,12,-0.5900020599365234,-1.7550010681152344,-2.935002326965332,-5.06500244140625,0.4399986267089844,2,-0.024813946388059227,1.2702903332233586,43.810001373291016,-1.3000085831179606,43.56999969482422,-1.2926897347388793,43.86999893188477,-0.024813946388059227
10191,2006-12-28,44.36000061035156,44.63000106811523,44.02000045776367,44.34000015258789,3414800.0,0.0006767150475472938,1.1785682658837773,0.05263263564724188,63.70562503993812,70.00411320561304,-0.5897923631879536,-1.1428624405821068,-2.1752178236545774,-5.096157713412907,18.375984665890616,0.6100006103515554,0.8987056338772845,0.9660003662109347,-0.3645695905605777,2.296570322982447,0.3007153878251785,1.6312853445966908,-0.8600006103515625,76.10617676547784,6.807736318249653,0.6652849783857575,12,-0.4850006103515625,-1.6499996185302734,-2.965001106262207,-4.945001602172852,0.3600006103515696,3,-0.0133002737707405,1.454557276991235,44.33000183105469,1.2702903332233586,43.810001373291016,-1.3000085831179606,43.56999969482422,-0.0133002737707405
10192,2006-12-29,44.33000183105469,44.68000030517578,44.099998474121094,44.16999816894531,3300500.0,-0.0006762574139792532,-2.8666395402065,8.0,58.16625331600503,67.93389705390192,-0.5134574727422105,-0.977088826370192,-2.0972483399087665,-4.971172794757166,19.810128555897453,0.5800018310546875,0.9406320659497354,0.8180015563964815,-0.39415819985949696,2.03016131265246,0.21192167826849584,1.4240814345244672,-0.604001617431642,70.33912003362104,3.88668050421181,0.606079878127988,12,-0.37000083923339844,-1.595001220703125,-2.935002326965332,-4.575002670288086,0.01999664306640625,4,0.00045108599685184103,1.1785682658837773,44.36000061035156,1.454557276991235,44.33000183105469,1.2702903332233586,43.810001373291016,0.00045108599685184103
10193,2007-01-03,43.86999893188477,44.38000106811523,43.5,43.650001525878906,7579100.0,-0.010376785025252744,-2.384616513223022,1.3749523173755926,53.846114928618725,65.52899517624255,0.020851000586525004,-0.3964333450876083,-1.5710643887951647,-4.405120625803114,21.119146257219633,0.8800010681152273,0.9058413353292494,0.2684988021850643,-0.7468219995743439,1.2838196039444725,-0.23916159869464337,0.7761592030647719,0.8100013732910085,31.355833575793447,-32.30266882663049,0.5076604008797045,1,0.09000205993651633,-1.1349983215332102,-2.4749994277954173,-4.114999771118171,0.6900024414062429,2,0.013904732737711756,-2.8666395402065,44.33000183105469,1.1785682658837773,44.36000061035156,1.454557276991235,44.33000183105469,0.013904732737711756
10194,2007-01-04,43.540000915527344,43.86000061035156,42.86999893188477,43.75,9776100.0,-0.007522179721722866,3.604655701637624,-0.9545525480743913,57.022476726044545,63.43755070659794,0.402592142001005,0.016310064009680048,-1.1999219857156476,-3.9780588479438066,21.85843536408145,1.0,0.8314645443302027,-0.11349925994873189,-0.9880592506335049,0.7610607307360411,-0.5507792552911184,0.3237807353936546,1.1399993896484375,37.016656093710566,-28.76962505034102,0.4372799953423882,1,0.2349987030029297,-0.8050003051757812,-2.1425018310546875,-3.785001754760742,1.1899986267089844,3,0.022967385828496223,-2.384616513223022,43.86999893188477,-2.8666395402065,44.33000183105469,1.1785682658837773,44.36000061035156,0.022967385828496223
10195,2007-01-05,43.540000915527344,43.81999969482422,43.34000015258789,43.400001525878906,5701000.0,0.0,-2.6922738343261248,-0.6666666666666666,49.16944742621852,60.81514370131162,0.3710685014833359,0.08277337913666827,-1.1795286389761515,-3.8771355843216284,21.587274794136192,0.4799995422363281,0.745196362163334,-0.15299930572509624,-0.9205554459387102,0.6145568344885177,-0.5367773758319032,0.23077876438171074,1.067599334716796,37.016656093710566,-26.80070564024146,0.3837780701068061,1,0.2349987030029297,-0.8050003051757812,-1.9400014877319336,-3.785001754760742,1.3600006103515625,4,0.02273766290658208,3.604655701637624,43.540000915527344,-2.384616513223022,43.86999893188477,-2.8666395402065,44.33000183105469,0.02273766290658208
10196,2007-01-08,43.709999084472656,43.849998474121094,43.25,43.5,4538500.0,0.003904413536304885,1.4489840404826781,1.5,50.32468296501263,58.395800093807985,0.19842107662703512,-0.029677301468872486,-1.3302837919713326,-3.9446764215606223,21.24839421897315,0.5999984741210938,0.6711611782490365,-0.020501136779785156,-0.7061893933410488,0.6651871197814785,-0.363345265060417,0.32234299150084667,0.82809711303711,46.40881299778052,-14.984550694226868,0.3428441282806331,1,0.06500053405761719,-0.6349983215332031,-2.1299991607666016,-3.8349990844726562,1.3100013732910156,0,0.024250775463126706,-2.6922738343261248,43.540000915527344,3.604655701637624,43.540000915527344,-2.384616513223022,43.86999893188477,0.024250775463126706
10197,2007-01-09,43.790000915527344,44.150001525878906,43.59000015258789,43.86000061035156,6832800.0,0.0018302867245565402,-1.3829783780274008,-0.3333333333333333,56.59723831914961,57.61624290258955,0.11832086624308147,-0.07326851922365307,-1.3816567492312544,-3.9331699036090697,20.536035230749178,0.5600013732910156,0.5540790603631436,0.03400058746338175,-0.6182640511290245,0.686265226055788,-0.2921317318328249,0.3601329067595884,0.6813713913574233,60.927197489882325,-1.509446002822088,0.3261323192962035,1,-0.015001296997070312,-0.6750011444091797,-2.210000991821289,-3.9000015258789062,1.1899986267089844,1,0.021237732033159817,1.4489840404826781,43.709999084472656,-2.6922738343261248,43.540000915527344,3.604655701637624,43.540000915527344,0.021237732033159817
10198,2007-01-10,44.2599983215332,44.290000915527344,43.459999084472656,43.77999877929688,6374800.0,0.01073298461245753,2.0740539280441372,-6.857166212533959,61.890229719293956,57.43510785446035,-0.2721239804165094,-0.5311172079761377,-1.8205197961588766,-4.315501517179257,19.359347970010653,0.8300018310546875,0.46963725758566,0.47899799346923544,-0.21114028368522497,1.1691362706236959,0.13392885489200523,0.8240671320464656,0.14731905035156245,97.88714421953283,33.541649068180064,0.3450691385772319,1,-0.4849987030029297,-1.069997787475586,-2.6799983978271484,-4.354997634887695,1.0600013732910156,2,0.002033442295548138,-1.3829783780274008,43.790000915527344,1.4489840404826781,43.709999084472656,-2.6922738343261248,43.540000915527344,0.002033442295548138
10199,2007-01-11,44.5099983215332,44.599998474121094,44.11000061035156,44.22000122070313,5626900.0,0.0056484412444808285,1.0851088006363274,0.6041612029023458,58.609225514542565,56.59236599498041,-0.4608506338286915,-0.7461261256341771,-2.0152062423726633,-4.479803123964473,18.282148248403697,0.48999786376953125,0.39494576150001137,0.6824981689453153,-0.07285807362293895,1.4378544115135696,0.3048200476611882,1.0601762902294425,-1.6399993896484304,93.33331449530085,31.97633056640221,0.37767812128412814,1,-0.7349987030029297,-1.1699981689453125,-2.9849987030029297,-4.459999084472656,1.2900009155273438,3,0.0011234116747567136,2.0740539280441372,44.2599983215332,-1.3829783780274008,43.790000915527344,1.4489840404826781,43.709999084472656,0.0011234116747567136
10200,2007-01-12,44.22000122070313,44.68000030517578,44.09000015258789,44.66999816894531,7103000.0,-0.006515324910488118,1.510632426465814,-1.5517291274779472,55.66039999232271,55.69845210080092,-0.2102031516858176,-0.3828211190836228,-1.6866318998620997,-4.103965871048892,18.247326104397636,0.5900001525878906,0.38114118694716126,0.33350105285645526,-0.34309359477668266,1.0100957004895932,-0.004796270960113702,0.6717983766730242,-1.315402297973634,67.83223871996977,6.7794783414987165,0.3382973238165679,1,-0.44500160217285867,-0.6250019073486399,-2.490001678466804,-3.9850025177002024,1.75,4,0.011533204600962854,1.0851088006363274,44.5099983215332,2.0740539280441372,44.2599983215332,-1.3829783780274008,43.790000915527344,0.011533204600962854
10201,2007-01-16,44.56999969482422,44.650001525878906,44.16999816894531,44.36000061035156,5377700.0,0.00791493587651071,1.5945934800090726,-0.4666677969550106,59.94321291364345,55.895892056094084,-0.5892461380191563,-0.6910674461136495,-1.9931907402996103,-4.35771292346319,18.0876710503656,0.48000335693359375,0.3608823591003443,0.6344995498657227,-0.09180267748633497,1.3608017772177803,0.2713484361896974,0.9976506635417479,-1.594384716796867,90.98356555019136,29.411253234848544,0.3631511136760281,1,-0.7950000762939453,-0.9599990844726562,-2.4599990844726562,-3.8199996948242188,1.4799995422363281,1,0.00740412459758244,1.510632426465814,44.22000122070313,1.0851088006363274,44.5099983215332,2.0740539280441372,44.2599983215332,0.00740412459758244
10202,2007-01-17,44.86000061035156,45.06000137329102,44.38999938964844,44.56999969482422,9439700.0,0.006506639387772406,-1.0615397255772137,1.380962761126249,68.37611017645455,57.51033597252029,-0.8897245555548636,-0.9369588402888525,-2.2335523584631574,-4.5470425165589035,17.813233904754274,0.6700019836425852,0.2891019558862453,0.8660003662109403,0.04116471701431834,1.6908360154075623,0.4535825416126329,1.2784181908092478,-1.8162102192382719,87.49997019771986,21.391682772080983,0.41241782459831067,1,-0.8950004577636648,-0.9249992370605469,-2.75,-4.104999542236328,1.1499977111816406,2,0.0035666483556664463,1.5945934800090726,44.56999969482422,1.510632426465814,44.22000122070313,1.0851088006363274,44.5099983215332,0.0035666483556664463
10203,2007-01-18,44.59000015258789,44.9900016784668,44.52000045776367,44.86999893188477,4690400.0,-0.006018735044363122,-1.23811080835604,-0.9655099839520384,61.01695280542425,57.95416664800691,-0.5664160660350461,-0.6050439572707802,-1.922151738201869,-4.176759096018294,18.006298064258427,0.470001220703125,0.2233992743931097,0.5369998931884794,-0.2807274027986111,1.35472718917557,0.1281362451949306,0.9458635411820282,-1.4252371025439388,51.54632688374981,-15.064968180900522,0.40886364799354563,1,-0.4349994659423828,-0.654998779296875,-2.479999542236328,-3.6000003814697266,1.2099990844726562,3,0.008746341967119431,-1.0615397255772137,44.86000061035156,1.5945934800090726,44.56999969482422,1.510632426465814,44.22000122070313,0.008746341967119431
10204,2007-01-19,44.810001373291016,44.900001525878906,44.29999923706055,44.66999816894531,5116900.0,0.004933869027815119,2.7499731782040127,-0.5000136239781889,57.40741394839557,58.86949626158214,-0.6563441986219658,-0.7592215880389617,-2.071230143950359,-4.298810452881874,18.03685321461261,0.6000022888183594,0.19444330117529063,0.6905010223388643,-0.14710154531852737,1.528103589996256,0.27169973851016493,1.1093023061675638,-1.531524023852242,74.22683655812435,10.926921446757795,0.4188012838286966,1,-0.6550006866455078,-0.875,-2.470001220703125,-3.3900012969970703,-0.3500022888183594,4,0.01138135027679743,-1.23811080835604,44.59000015258789,-1.0615397255772137,44.86000061035156,1.5945934800090726,44.56999969482422,0.01138135027679743
10205,2007-01-22,44.349998474121094,44.79999923706055,44.20000076293945,44.79999923706055,4918000.0,-0.010265630106499057,1.6666553638791166,-3.2142175962507835,49.86373104603833,58.81827938169611,-0.07751120498708985,-0.2855037169352528,-1.5632078072653783,-3.7321595068932965,17.663713613674297,0.6100006103515625,0.20686203848679696,0.2124982833862319,-0.6288509319702555,1.0538474987427193,-0.20817632429201183,0.6331728910644756,-0.9646296832511823,20.22468057383111,-39.74285170454053,0.4206746076782449,1,-0.08999824523925781,-0.4149971008300781,-1.8399982452392578,-2.9299983978271484,-0.6599998474121165,0,0.032694494088552295,2.7499731782040127,44.810001373291016,-1.23811080835604,44.59000015258789,-1.0615397255772137,44.86000061035156,0.032694494088552295
10206,2007-01-23,44.849998474121094,45.0,44.400001525878906,44.54999923706055,6140200.0,0.01127395754684768,-1.0000127157707346,-0.6666638409697792,56.280153619908695,58.78304774844712,-0.4456626310592,-0.7457686750351087,-2.003230083852614,-4.130782247927435,17.081846103775973,0.6500015258789062,0.24815256013714304,0.6629983901977567,-0.22481600287059678,1.5508127832661103,0.21909119366358,1.1069055867319335,-1.364151728305913,75.58107556643716,16.22630529158569,0.44390719653417804,1,-0.5899982452392578,-0.884998321533196,-2.3199987411499023,-3.4299983978271484,-0.75,1,0.024972191408842326,1.6666553638791166,44.349998474121094,2.7499731782040127,44.810001373291016,-1.23811080835604,44.59000015258789,0.024972191408842326
10207,2007-01-24,44.15999984741211,44.47999954223633,44.040000915527344,44.45000076293945,11019000.0,-0.01538458528838349,1.5142888283378746,-0.9666721767989522,53.31809198580959,57.83058800028219,0.33787046135800836,-0.03470951494647778,-1.271640638601113,-3.346700606114453,16.21693480121486,0.80999755859375,0.3143610058507704,-0.0415002822876005,-0.9169012598118442,0.8339006952366432,-0.4792007710497259,0.3962002064745249,-0.5797038239483783,12.499900658830637,-48.314717441029615,0.4377004887621235,1,0.3900012969970703,-0.19499969482421164,-1.5924997329711914,-2.739999771118164,-0.4900016784667969,2,0.042798899369996146,-1.0000127157707346,44.849998474121094,1.6666553638791166,44.349998474121094,2.7499731782040127,44.810001373291016,0.042798899369996146
10208,2007-01-25,43.0,44.13999938964844,42.86000061035156,43.97999954223633,10630200.0,-0.02626811257745254,-1.0317468006454718,3.3792980979190235,44.807680457294424,56.297082993921286,1.4531587972923319,1.1387839151247334,-0.08460607917820084,-2.0995256323078877,15.90586102305252,1.2999992370605469,0.3403957814368255,-1.1730001449584933,-2.1643965465536112,-0.18160374336337526,-1.6686983457560558,-0.6773019441609307,2.0600013732910227,6.542029419524126,-54.9165745180974,0.4956982007975601,1,0.9600009918212891,0.9600009918212891,-0.3325004577636719,-1.2900009155273438,-0.09000015258789062,3,0.06999996096588834,1.5142888283378746,44.15999984741211,-1.0000127157707346,44.849998474121094,1.6666553638791166,44.349998474121094,0.06999996096588834
10209,2007-01-26,42.93000030517578,43.09000015258789,42.540000915527344,43.02000045776367,8542300.0,-0.0016278998796329658,3.782611580117095,0.09183693329336982,44.2125142417868,55.02509568830619,1.4253578926376278,1.2010545196630673,0.016040838382394895,-1.9378810496183263,15.763646690077202,0.5499992370605469,0.3378105048118343,-1.1989997863769517,-2.3269394841564903,-0.07106008859741308,-1.762969635266721,-0.6350299374871824,2.086001052856453,15.853639625725336,-46.68509562538357,0.5639698488897688,1,0.8700008392333984,0.8700008392333984,-0.13000011444091797,-1.2150001525878906,0.1699981689453125,4,0.06685299118292232,-1.0317468006454718,43.0,1.5142888283378746,44.15999984741211,-1.0000127157707346,44.849998474121094,0.06685299118292232
10210,2007-01-29,43.22999954223633,43.650001525878906,42.75,42.77999877929688,8262100.0,0.006988102374282379,-2.529429364289828,-4.999999999999921,45.55555791030793,53.42646735460223,1.0841707896985753,0.8584327773088631,-0.23436374208502286,-2.157292217620153,14.67484405437646,0.9000015258789062,0.2805103079828086,-0.8440004348754897,-2.036121751140712,0.3481208813897325,-1.4400610930080973,-0.24793977674288215,1.6869617980957088,28.048735101740807,-35.0212967145269,0.5960606581326109,1,0.5700016021728516,0.5700016021728516,-0.4224987030029297,-1.5149993896484375,-0.13000106811523438,0,0.02845245327922341,3.782611580117095,42.93000030517578,-1.0317468006454718,43.0,1.5142888283378746,44.15999984741211,0.02845245327922341
10211,2007-01-30,43.77000045776367,43.849998474121094,43.47999954223633,43.47999954223633,5818200.0,0.012491346778751522,-1.5517087158980296,0.6444453863434171,49.82934753668719,51.36571595018364,0.4679678816257322,0.28666147277147047,-0.7097355766217106,-2.61099050391951,13.081439570367493,0.6199989318847656,0.22894078277009555,-0.2744995117187514,-1.466021509823321,0.9170224863858181,-0.8702605107710326,0.32126148733352977,1.0518824655761776,63.40208314079586,0.058477462508328415,0.5957609990522835,1,0.0,0.030000686645507812,-0.869999885559082,-2.030000686645508,-0.13000106811523438,1,-0.0018277777066028067,-2.529429364289828,43.22999954223633,3.782611580117095,42.93000030517578,-1.0317468006454718,43.0,-0.0018277777066028067
10212,2007-01-31,44.349998474121094,44.43999862670898,43.650001525878906,43.77000045776367,7350900.0,0.01325103975991726,1.0789443303936879,1.9999868459130252,50.753770449693576,50.225362355102455,-0.214543381281608,-0.3075287942582179,-1.2115518621831498,-3.09357119071786,11.396353686232077,0.789997100830071,0.22060914339392923,0.30449867248535156,-0.8880651487733715,1.4970624937440746,-0.2917832381440135,0.9007805831147166,0.38060916890625407,95.26314415758368,34.78999999360998,0.596281910629363,1,-0.5799980163574219,-0.5499973297119141,-1.3299970626831055,-2.2299976348876953,-0.1999969482421875,2,-0.00563697877342384,-1.5517087158980296,43.77000045776367,-2.529429364289828,43.22999954223633,3.782611580117095,42.93000030517578,-0.00563697877342384
10213,2007-02-01,44.47999954223633,44.52000045776367,44.20000076293945,44.2599983215332,6086700.0,0.002931253045951987,1.1333095976806877,0.37931374676900614,49.743600110071974,49.37382748417761,-0.4043060628280841,-0.4105353399879448,-1.2786242429947805,-3.129200111869423,10.939521431123268,0.31999969482421875,0.16626974866171196,0.4039997100830064,-0.8008042402494695,1.6088036604154823,-0.19840226508323155,1.0064016852492443,0.16298383169102237,97.97975127397432,39.94213394030538,0.602401975166239,2,-0.7099990844726562,-0.6799983978271484,-1.4599981307983398,-2.3599987030029297,0.18999862670898438,3,-0.01821046271643667,1.0789443303936879,44.349998474121094,-1.5517087158980296,43.77000045776367,-2.529429364289828,43.22999954223633,-0.01821046271643667
10214,2007-02-02,44.540000915527344,44.7400016784668,44.41999816894531,44.47999954223633,4724100.0,0.0013489517515403726,-2.5555131710004875,0.27273200166458594,52.846970982521576,49.7052985882313,-0.5661739500987863,-0.41295013612850084,-1.2785379919266262,-3.1091701469018886,11.66652676635438,0.3200035095214844,0.04892908245003724,0.41400108337402486,-0.780096401912644,1.6080985686606937,-0.1830476592693131,1.0110498260173628,-2.0,89.94971888196876,31.781619383288728,0.5970487426433346,2,-0.7700004577636719,-0.7399997711181641,-1.5199995040893555,-2.4200000762939453,-1.0600013732910156,4,-0.036596341145268996,1.1333095976806877,44.47999954223633,1.0789443303936879,44.349998474121094,-1.5517087158980296,43.77000045776367,-0.036596341145268996
10215,2007-02-05,44.52999877929688,44.709999084472656,44.29999923706055,44.459999084472656,3520900.0,-0.00022456524528213784,-1.1025666105872687,1.166634878250484,49.621203911215986,48.965415287265444,-0.5899982498432408,-0.3425391716885997,-1.2095822250243131,-3.012314806825124,12.363574657937823,0.4099998474121094,-0.023730668413207923,0.3544990539550881,-0.8192212974996806,1.5282194054098568,-0.23236112177229984,0.941359229682476,-1.9459978485107499,83.33313149784193,28.104955369526323,0.586860175727386,2,-0.8899974822998118,-0.7299976348877024,-1.4324979782104563,-2.4099979400634837,-0.8799972534179759,0,-0.03211318985799372,-2.5555131710004875,44.540000915527344,1.1333095976806877,44.47999954223633,1.0789443303936879,44.349998474121094,-0.03211318985799372
10216,2007-02-06,44.77000045776367,44.86000061035156,44.43000030517578,44.70000076293945,4016600.0,0.005389662812619989,2.44000244140625,0.9999999999998985,49.139579070980254,48.501136074506626,-0.9415556457308725,-0.5260261037841829,-1.3921064467271123,-3.18043048237098,13.323419778707601,0.43000030517578125,-0.09429070105744586,0.5415006637573256,-0.6394224880605606,1.7224238155752118,-0.04896091215162102,1.1319622396662723,-2.1428795120239243,92.56196523263365,39.70510367452411,0.5904615759089442,2,-1.0699996948242188,-0.9699993133544922,-1.6125001907348633,-2.5900001525878906,-1.2999992370605398,1,-0.03730180850049514,-1.1025666105872687,44.52999877929688,-2.5555131710004875,44.540000915527344,1.1333095976806877,44.47999954223633,-0.03730180850049514
10217,2007-02-07,44.72000122070313,44.88000106811523,44.459999084472656,44.75,3362000.0,-0.001116802245908155,1.8965562600300843,-0.4285558583105252,51.29741430837191,49.22221761351524,-0.898224322821747,-0.42454800656066993,-1.286927105576872,-3.0523580013286065,13.8554815817518,0.420001983642571,-0.10495183982393286,0.44500141143799254,-0.7364606566890188,1.626463479565004,-0.1457296226255096,1.0357324455014947,-2.003565088378913,76.47062123439244,22.479373745323606,0.5907310340635056,2,-1.010000228881843,-0.9200000762939524,-1.4275007247924876,-2.405000686645515,-1.240001678466804,2,-0.024150308621966432,2.44000244140625,44.77000045776367,-1.1025666105872687,44.52999877929688,-2.5555131710004875,44.540000915527344,-0.024150308621966432
10218,2007-02-08,44.349998474121094,44.84000015258789,44.13999938964844,44.72999954223633,6018400.0,-0.00827376423260795,1.3333269755288104,12.667217700918565,45.54261402490638,49.3700064783063,-0.3537906698825495,-0.050021594014381776,-0.8562017714818211,-2.5974977246448674,13.999673728334477,0.7000007629394531,-0.1998020628601367,0.07049865722656534,-1.1114083380664113,1.252405652519542,-0.520454840419923,0.6614521548730536,-1.5037484456494141,28.37819029110225,-22.101079459734983,0.5909534976464892,2,-0.5349979400634766,-0.5499973297119141,-1.002497673034668,-2.009998321533203,-0.479999542236321,3,-0.004509514207962972,1.8965562600300843,44.72000122070313,2.44000244140625,44.77000045776367,-1.1025666105872687,44.52999877929688,-0.004509514207962972
10219,2007-02-09,44.560001373291016,44.900001525878906,44.41999816894531,44.47000122070313,4946700.0,0.004735127539913231,-4.0525005521090565,-0.23684184108817083,52.13851913833035,50.10144661475324,-0.3444892336512524,-0.26992553826766397,-0.9766442008073781,-2.7269472696367814,13.717280304963825,0.5500030517578125,-0.228827485623178,0.27800140380859517,-0.9061679687206734,1.4621707763378637,-0.3140832824560391,0.8700860900732295,-1.5917262824407246,55.263263564724184,0.917459414877797,0.5920846862646336,2,-0.37000083923339844,-0.7600002288818359,-1.2125005722045898,-2.220001220703125,-0.25,4,0.0024685097007250967,1.3333269755288104,44.349998474121094,1.8965562600300843,44.72000122070313,2.44000244140625,44.77000045776367,0.0024685097007250967
10220,2007-02-12,44.72999954223633,44.900001525878906,44.400001525878906,44.5,5649800.0,0.0038150395804792403,-1.3256003761499633,2.5555461365661323,48.68996960739484,49.97484906705409,-0.31216361480044696,-0.4213602377654553,-1.0629314381686115,-2.809635921751962,13.28977822115866,0.5,-0.10941977487478027,0.4224996566772461,-0.7779016881730101,1.6229010015275023,-0.17770101574787844,1.0227003291023706,-1.6071863365837444,77.63138081614215,24.898831726420802,0.6002006724251279,2,-0.4549980163574219,-0.9299983978271484,-1.4749994277954102,-2.3899993896484375,-0.11999893188476562,0,-0.027945450766653557,-4.0525005521090565,44.560001373291016,1.3333269755288104,44.349998474121094,1.8965562600300843,44.72000122070313,-0.027945450766653557
10221,2007-02-13,44.900001525878906,44.97000122070313,44.709999084472656,44.849998474121094,5110800.0,0.0038006256512936876,1.7368294249918392,0.21740500555620054,59.11330095545743,50.90368578991675,-0.34086370936207544,-0.5959250799488629,-1.1600280803677094,-2.8930082541328943,12.880542586556237,0.26000213623047586,0.03856681303766152,0.5760015487670884,-0.6484238227873433,1.8004269203215202,-0.03621113701012746,1.1882142345443043,-1.635013254608218,91.56632043386263,32.35065678906029,0.6122126857772151,2,-0.345001220703125,-1.1000003814697266,-1.6450014114379883,-2.170001983642578,-0.4099998474121094,1,-0.027839642706460554,-1.3256003761499633,44.72999954223633,-4.0525005521090565,44.560001373291016,1.3333269755288104,44.349998474121094,-0.027839642706460554
10222,2007-02-14,45.02000045776367,45.04999923706055,44.709999084472656,44.95000076293945,5361000.0,0.002672581911063121,4.230882094019602,1.3999084528532193,83.44362663055782,54.648133181081846,-0.3976447543397654,-0.7413310531701214,-1.2080927616043766,-2.9279936465082343,11.899271551980291,0.3400001525878906,0.1745873594770302,0.6880004882812472,-0.5531469496359591,1.9291479261984534,0.06742676932264402,1.3085742072398503,-1.5845108915497406,96.70343029373174,29.551561093332623,0.6205737189586028,2,-0.4250011444091797,-1.2199993133544922,-1.5950002670288086,-2.2849998474121094,0.029998779296875,2,-0.034429125306533526,1.7368294249918392,44.900001525878906,-1.3256003761499633,44.72999954223633,-4.0525005521090565,44.560001373291016,-0.034429125306533526
10223,2007-02-15,44.97999954223633,45.2400016784668,44.84000015258789,44.900001525878906,4127300.0,-0.0008885143296448739,-3.0,1.14283378746594,84.280816980581,58.14078273642177,-0.31207852028136074,-0.7068551037461503,-1.0986854721402253,-2.811290345812097,10.97814965864228,0.40000152587890625,0.2529848964704158,0.6284996032714858,-0.6416315501876753,1.8986307567306469,-0.0065659734580947315,1.2635651800010663,-1.3507688155208015,69.04737035708285,-4.403632098584325,0.6350655767295819,2,-0.28999900817871094,-1.0899982452392578,-1.5349998474121094,-2.2449989318847656,0.1399993896484446,3,-0.033348155074823804,4.230882094019602,45.02000045776367,1.7368294249918392,44.900001525878906,-1.3256003761499633,44.72999954223633,-0.033348155074823804
10224,2007-02-16,45.31999969482422,45.38000106811523,44.86000061035156,45.0,6806600.0,0.007558918542643234,1.3636253294493434,4.0000953697963855,84.48833499727449,62.01490841265049,-0.5920619136280436,-1.0610911219691843,-1.3774372780672834,-3.069756584778382,10.584110276448646,0.5200004577636648,0.29676670074753986,0.9429998397827148,-0.385047460073487,2.2710471396389167,0.27897618985461037,1.6070234897108193,-1.4652610348635164,93.87740802877441,14.076771128786689,0.6640236499281011,2,-0.5599994659423828,-1.3599987030029297,-1.8374996185302734,-2.5849990844726562,-0.279998779296875,4,-0.03199472137474535,-3.0,44.97999954223633,4.230882094019602,45.02000045776367,1.7368294249918392,44.900001525878906,-0.03199472137474535
10225,2007-02-20,45.79999923706055,45.9000015258789,45.04999923706055,45.16999816894531,7022100.0,0.010591340367796853,1.0481843543324274,1.9687552154113916,84.17496178892088,65.9077287146439,-0.9755570044954283,-1.5040013548697857,-1.797407509071924,-3.474822256513562,10.662886585546893,0.8500022888183523,0.35576164200454485,1.3504993438720732,-0.1218202582768555,2.822818946021002,0.6143395427976088,2.0866591449465375,-1.7012185917951186,91.59646355849672,9.319933935906803,0.7361598010744629,2,-0.779998779296875,-1.5799980163574219,-2.242499351501465,-3.0649986267089844,-0.9699974060058594,1,-0.03253270499104832,1.3636253294493434,45.31999969482422,-3.0,44.97999954223633,4.230882094019602,45.02000045776367,-0.03253270499104832
10226,2007-02-21,45.97000122070313,46.11999893188477,45.7400016784668,45.7400016784668,5621200.0,0.0037118337658186285,-2.3043305192974928,0.3650780195094299,81.64052022673516,69.27918492779537,-1.0699551853700981,-1.6714915693013452,-1.91093700313818,-3.5714942204834443,10.525825299687936,0.37999725341797586,0.39914255434846524,1.4645011901855511,-0.15026610070184887,3.079268481072951,0.6571175447418511,2.271884835629251,-1.5470008169272802,89.36186330396112,8.367506210314374,0.8073836454437016,2,-0.8400020599365305,-1.6400012969970774,-2.2850017547607493,-3.2350006103515696,-1.1000022888183594,2,-0.029584524129598666,1.0481843543324274,45.79999923706055,1.3636253294493434,45.31999969482422,-3.0,44.97999954223633,-0.029584524129598666
10227,2007-02-22,46.04999923706055,46.09000015258789,45.81000137329102,45.849998474121094,4804000.0,0.0017402221934548212,-1.0000272483276846,0.8695702652048891,81.27477263884853,73.24942477378893,-1.0520915087773162,-1.6892440245207538,-1.9426847304928856,-3.589087577991492,11.162247382778387,0.2799987792968679,0.4747818571223732,1.4499992370605455,-0.29555157062539195,3.195550044746483,0.5772238332175732,2.3227746409035177,-1.287599127662908,94.53126862646873,15.03749991735907,0.8727754038429701,2,-0.7899990081787109,-1.7199993133544922,-2.357499122619629,-3.3149986267089844,-1.0,3,-0.0338761690431969,-2.3043305192974928,45.97000122070313,1.0481843543324274,45.79999923706055,1.3636253294493434,45.31999969482422,-0.0338761690431969
10228,2007-02-23,46.0099983215332,46.209999084472656,45.83000183105469,46.04999923706055,3857700.0,-0.0008686409596104783,1.111092273131861,-0.20000381468271378,79.51790986011314,76.29157929843146,-0.8402142031433115,-1.4884953481556806,-1.869377711030225,-3.482608625668213,11.437168834815095,0.37999725341796875,0.5420351421626819,1.2594984054565401,-0.42311184603132546,2.9421086569444057,0.4181932797126109,2.1008035312004694,-0.9760784476381374,85.18511192616998,6.724211529503023,0.8413051257439322,2,-0.7049980163574219,-1.6349983215332031,-2.05999755859375,-3.0849971771240234,-1.1899986267089844,4,-0.02086501020417042,-1.0000272483276846,46.04999923706055,-2.3043305192974928,45.97000122070313,1.0481843543324274,45.79999923706055,-0.02086501020417042
10229,2007-02-26,45.79999923706055,46.1500015258789,45.7599983215332,46.0,5905200.0,-0.004564205436503488,-1.7857113663301083,4.999904634751097,73.60590156402218,79.06001618250116,-0.48704146903561707,-1.1093349271843707,-1.622023317959993,-3.199173161281138,11.252936204445055,0.390003204345696,0.600944259681242,0.9059993743896513,-0.6035127305085268,2.4155114792878294,0.15124332194056223,1.6607554268387403,-0.5308635210499659,64.65518091861868,-12.64457388249383,0.7547560524490894,2,-0.3400001525878906,-1.4249992370605469,-1.7549982070922852,-2.874998092651367,-0.5400009155273438,0,-0.014847168482604034,1.111092273131861,46.0099983215332,-1.0000272483276846,46.04999923706055,-2.3043305192974928,45.97000122070313,-0.014847168482604034
10230,2007-02-27,44.459999084472656,45.75,44.0,45.540000915527344,9690200.0,-0.029257645740386473,1.3333333333333333,5.399988555951858,45.91027722447402,77.59301354572523,0.9058960572415842,0.3452390307657822,-0.24206008317247552,-1.7990103019184787,11.534119952248075,1.7999992370605469,0.6990122383500861,-0.49550075531006144,-1.8067710868136757,0.8157695761935528,-1.151135921061865,0.16013441044174215,1.75,20.81444683414518,-52.30114091586096,0.6556351657518059,2,0.6450004577636719,-0.08499908447265625,-0.41499805450439453,-1.5349979400634766,0.7700004577636719,1,0.013045475551016095,-1.7857113663301083,45.79999923706055,1.111092273131861,46.0099983215332,-1.0000272483276846,46.04999923706055,0.013045475551016095
10231,2007-02-28,43.68999862670898,44.560001373291016,43.38000106811523,44.560001373291016,11700600.0,-0.01731894902428366,1.7126358159480315,0.8055567329292652,38.58091757304362,72.60826809489033,1.6608652044780214,1.1688670670064099,0.5420491043725661,-0.9754283157523531,12.406051202406147,1.1800003051757884,0.726316680363162,-1.2615011215210004,-2.5883935307327235,0.06539128769072278,-1.924947326126862,-0.5980549169151388,2.4758004760742267,10.953985013486218,-59.18691295558834,0.6634462046058609,2,1.105001449584968,0.6850013732910227,0.4075021743774485,-0.7649974822997976,2.090000152587905,2,0.02609300160629413,1.3333333333333333,44.459999084472656,-1.7857113663301083,45.79999923706055,1.111092273131861,46.0099983215332,0.02609300160629413
10232,2007-03-01,44.099998474121094,44.43999862670898,42.93999862670898,43.4900016784668,10729800.0,0.009384295268928478,1.325586621915363,-0.7011435286276723,47.25274909537241,68.49403832986715,1.236690208920649,0.7791236056480813,0.1479893693161145,-1.334028018110132,13.328893935450676,1.5,0.7735306354511096,-0.8390012741088881,-2.1941615558520056,0.5161590076342293,-1.5165814149804504,-0.16142113323732588,1.9543687072753926,35.47399648394634,-38.29932623882105,0.6775801408715592,3,0.47500038146972656,0.27500152587890625,0.012501716613769531,-1.174997329711914,2.390003204345703,3,0.01746032844458112,1.7126358159480315,43.68999862670898,1.3333333333333333,44.459999084472656,-1.7857113663301083,45.79999923706055,0.01746032844458112
10233,2007-03-02,43.66999816894531,44.47000122070313,43.63000106811523,44.099998474121094,6448300.0,-0.009750574150883873,-2.294153726475744,-0.7049222360497039,40.670826845549584,63.62542631300883,1.633058532353239,1.2072242330934273,0.5982883748736398,-0.8514127323265157,14.17563887022566,0.8400001525879048,0.7445004772403294,-1.22850151062012,-2.685973063590133,0.22897004234989282,-1.957237287105123,-0.49976573413511716,2.197506899169923,22.741398221948852,-51.168525600142885,0.7287357764850056,3,0.9050006866455078,0.7050018310546875,0.5875024795532227,-0.7449970245361328,2.6400032043457102,4,0.03160066695621211,1.325586621915363,44.099998474121094,1.7126358159480315,43.68999862670898,1.3333333333333333,44.459999084472656,0.03160066695621211
10234,2007-03-05,42.90999984741211,43.72999954223633,42.849998474121094,43.459999084472656,6868500.0,-0.017403213954647168,-1.6268610828014598,1.2790670853959298,33.02239283975716,57.94180754087953,2.2520773985793667,1.938219222975306,1.3679160204826744,-0.047634463705875874,15.03620870238278,0.8800010681152344,0.6027216099261921,-1.9069997787475614,-3.6104220832930025,-0.20357747420212036,-2.758710931020282,-1.055288626474841,2.7818548342187484,2.0690117834621122,-68.42194454043252,0.8517111522727189,3,1.6199989318847656,1.4650001525878906,1.0500011444091797,0.015001296997070312,3.529998779296868,0,0.04451176542074253,-2.294153726475744,43.66999816894531,1.325586621915363,44.099998474121094,1.7126358159480315,43.68999862670898,0.04451176542074253
10235,2007-03-06,43.099998474121094,43.25,42.310001373291016,43.16999816894531,7306100.0,0.004427840302601238,7.173781802501078,0.1272723489551183,33.27133856235477,52.567454022615046,1.8313976523414937,1.723985183154774,1.1735116456664798,-0.19964872170632475,16.29633433609631,0.9399986267089844,0.45679309239628196,-1.6455011367797852,-3.511896721721108,0.22089444816153758,-2.57869892925045,-0.7123033443091202,2.364507710908981,35.11098225911458,-31.362697252854062,0.9331977924706616,3,1.1600017547607422,1.1600017547607422,0.7000026702880859,-0.17499732971191406,3.5300025939941335,1,0.050116007514688254,-1.6268610828014598,42.90999984741211,-2.294153726475744,43.66999816894531,1.325586621915363,44.099998474121094,0.050116007514688254
10236,2007-03-07,43.099998474121094,43.2599983215332,42.650001525878906,42.91999816894531,5990100.0,0.0,1.4399871826171875,-2.571444141689373,31.749024749850832,47.06459314605974,1.5438243565545093,1.6785163270690262,1.1732060247540375,-0.16558986564871958,17.40873387672587,0.6099967956542969,0.27090820112935887,-1.5620010375976534,-3.5679885301308403,0.44398645493553346,-2.5649947838642433,-0.5590072913310635,2.0490572297350766,36.5739424369205,-24.998709331064752,1.0029937462665925,3,1.1600017547607422,1.1600017547607422,0.7000026702880859,-0.17499732971191406,4.540000915527344,2,0.04941998012817028,7.173781802501078,43.099998474121094,-1.6268610828014598,42.90999984741211,-2.294153726475744,43.66999816894531,0.04941998012817028
10237,2007-03-08,43.63999938964844,44.15999984741211,43.400001525878906,44.0,6853100.0,0.012529024005687228,1.2352881778096916,-2.0,38.36805084145229,42.49238658843076,0.6995825687757957,1.1103858839995624,0.6388457197902255,-0.6745926024443918,18.024233568618637,1.0600013732910156,0.04942022812827673,-0.9680000305175795,-3.024913021511111,1.0889129604759518,-1.9964565260143488,0.06045646497918966,1.2251508811512153,61.57398658851226,0.9077236144427374,1.0284564954967672,3,0.5900020599365234,0.6200008392333984,0.14500141143798828,-0.7149982452392578,4.459999084472656,3,0.04903756690143446,1.4399871826171875,43.099998474121094,7.173781802501078,43.099998474121094,-1.6268610828014598,42.90999984741211,0.04903756690143446
10238,2007-03-09,44.150001525878906,44.4900016784668,43.77999877929688,43.79999923706055,6217700.0,0.011686575237474628,-2.6410105930339296,-0.9722269317170347,40.13492319786122,38.773388992190654,-0.11399416680266938,0.6162264917078062,0.15019811240959768,-1.1659640212069746,19.067882287112788,0.8500022888183594,-0.16596603418570055,-0.447998046875,-2.5121242233276746,1.6161281295776746,-1.4800611351013373,0.5840650413513373,0.45963385516988353,84.40366490863977,26.78428241893262,1.032063088226336,3,-0.12000083923339844,0.10999870300292969,-0.36500072479248047,-1.2250003814697266,4.859996795654297,4,0.05300113412717056,1.2352881778096916,43.63999938964844,1.4399871826171875,43.099998474121094,7.173781802501078,43.099998474121094,0.05300113412717056
10239,2007-03-12,44.66999816894531,44.88999938964844,44.09000015258789,44.099998474121094,7331500.0,0.011777953003276886,-1.7118786530802255,1.6285599067040142,40.53600034249225,38.1762471164149,-0.9064623606251345,0.11056160946807836,-0.3496984664317182,-1.662201008178286,19.880518624127653,0.7999992370605469,-0.3912175415306436,0.0664987564086914,-1.997787286267652,2.130784799085035,-0.9656442649294803,1.0986417777468631,-2.359996795654297,91.47281434682131,36.57531308425246,1.0321430213381735,3,-1.069997787475586,-0.40999794006347656,-0.8849973678588867,-1.7449970245361328,4.210002899169915,0,0.03671375132237742,-2.6410105930339296,44.150001525878906,1.2352881778096916,43.63999938964844,1.4399871826171875,43.099998474121094,0.03671375132237742
10240,2007-03-13,43.47999954223633,44.63000106811523,43.43000030517578,44.61999893188477,8612900.0,-0.026639773348732132,1.068960300965523,-2.0000000000000124,32.188814031985615,37.466013389630675,0.14517049698171292,1.26707542012916,0.8302230225441392,-0.4552809413010124,21.014035598488274,1.2399978637695312,-0.6584576852844535,-1.060999870300293,-3.184016085583849,1.0620163449832631,-2.122507977942071,0.0005082373414850849,-1.1183982086181672,37.05351821008784,-12.927443369071021,1.0615081076417763,3,0.12000083923339844,0.7800006866455078,0.30500125885009766,-0.5549983978271484,5.299999237060554,1,0.06807725656936392,-1.7118786530802255,44.66999816894531,-2.6410105930339296,44.150001525878906,1.2352881778096916,43.63999938964844,0.06807725656936392
10241,2007-03-14,43.650001525878906,43.86999893188477,43.060001373291016,43.56999969482422,6574100.0,0.003909889269374078,2.1153953372360292,-0.07017708235734989,33.05085887286444,35.888025587129796,-0.03475677509423036,1.0525919409323734,0.6509444720409903,-0.5988982170862869,22.212692522544003,0.8099975585937571,-0.9182345267660565,-0.8284978866577148,-2.9804154895529535,1.3234197162375239,-1.9044566881053342,0.2474609147899045,-1.237832231140139,32.24048044392285,-11.605114953975935,1.075958801447619,3,-0.05000114440917969,0.6099987030029297,0.06999969482421875,-0.7250003814697266,4.709999084472656,2,0.06827031931418293,1.068960300965523,43.47999954223633,-1.7118786530802255,44.66999816894531,-2.6410105930339296,44.150001525878906,0.06827031931418293
10242,2007-03-15,43.47000122070313,43.75,43.400001525878906,43.5,5665500.0,-0.004123718187479475,-3.1176734583969123,-0.37497615868768536,32.409986056801046,34.97015438837996,0.051942830996743794,1.1705299290095112,0.8203524266505084,-0.39121634880250866,23.338187657936054,0.34999847412109375,-1.000957298487279,-0.9309982299804602,-3.112247502399903,1.2502510424389826,-2.021622866190178,0.1596264062292576,-1.0082753240661688,22.404387531971963,-15.542334522418933,1.0906246362097196,3,0.12999916076659446,0.7899990081787038,0.2799997329711843,-0.5450000762939524,5.169998168945305,3,0.09592818154693972,2.1153953372360292,43.650001525878906,1.068960300965523,43.47999954223633,-1.7118786530802255,44.66999816894531,0.09592818154693972
10243,2007-03-16,43.47999954223633,43.72999954223633,42.5,42.5,9813600.0,0.00023000508977299994,-1.5102043199520438,-32.66798067142177,33.47577774758865,35.02053048925012,0.013587819766556208,1.098725728879728,0.8144890817668085,-0.36201692249213124,24.475478243122616,1.2299995422363281,-0.9859320722964071,-0.8459999084472685,-3.0464916989525577,1.3544918820580207,-1.9462458036999166,0.2542459868053797,1.4099998474121094,41.00417541865914,6.170033652005323,1.1002458952526455,3,0.12000083923339844,0.7800006866455078,0.27500152587890625,-0.5549983978271484,4.990001678466804,4,0.10625572632301705,-3.1176734583969123,43.47000122070313,2.1153953372360292,43.650001525878906,1.068960300965523,43.47999954223633,0.10625572632301705
10244,2007-03-19,43.86999893188477,44.2400016784668,43.650001525878906,43.650001525878906,4978200.0,0.008969627271260716,-4.363700993566957,0.22448725384487356,45.140028393433255,36.33927380381439,-0.2524643117634682,0.6266550274848584,0.44388020002468664,-0.7213298098817162,25.186022892395837,0.7600021362304688,-1.0432352241365734,-0.38350048065184694,-2.5412309866063794,1.7742300253026855,-1.4623657336291132,0.6953647723254193,0.9722004699706943,64.3191664263832,26.56688879033237,1.0788652529772649,3,-0.17499923706055398,0.3900012969970632,-0.06249809265137429,-0.944997787475593,4.7600021362304545,0,0.11716433815348637,-1.5102043199520438,43.47999954223633,-3.1176734583969123,43.47000122070313,2.1153953372360292,43.650001525878906,0.11716433815348637
10245,2007-03-20,44.310001373291016,44.349998474121094,43.7400016784668,43.95000076293945,3929600.0,0.010029688901734835,1.7727454006346344,1.6363857051203716,55.40072279900532,38.96724025372045,-0.5618636928585232,0.07304740202891224,0.028780923604500686,-1.1384735812730185,25.097739548381337,0.6099967956542969,-1.0197967118869755,0.13100185394286967,-1.9011388648774883,2.1631425727632276,-0.8850685054673093,1.1470722133530487,0.48535404052734066,97.83799276650322,54.35386172840629,1.0160703594101785,3,-0.6150016784667969,-0.05000114440917969,-0.3150005340576172,-1.385000228881836,4.9199981689453125,1,0.10313697930912036,-4.363700993566957,43.86999893188477,-1.5102043199520438,43.47999954223633,-3.1176734583969123,43.47000122070313,0.10313697930912036
10246,2007-03-21,44.61000061035156,44.70000076293945,43.81999969482422,44.27000045776367,4548900.0,0.006770463276071448,2.3846165132230497,0.9444432670707413,54.52932846388911,40.762937767324544,-0.6986101105619511,-0.35211699839027233,-0.24779606936708376,-1.4153939977626422,24.541883676758243,0.8800010681152344,-0.8669710314001762,0.4990011215209975,-1.3648474884001232,2.362849731442118,-0.4329231834395628,1.4309254264815578,0.13944769519042666,95.90908539196867,49.28796082693504,0.931924304960561,3,-0.9150009155273438,-0.35000038146972656,-0.5724992752075195,-1.6849994659423828,4.340000152587891,2,0.0934767565992296,1.7727454006346344,44.310001373291016,-4.363700993566957,43.86999893188477,-1.5102043199520438,43.47999954223633,0.0934767565992296
10247,2007-03-22,44.4900016784668,44.66999816894531,44.36999893188477,44.54999923706055,6240800.0,-0.0026899558449439143,1.0000254317031139,-0.17646332843406748,57.70680586976243,42.71536917531357,-0.4976966325832848,-0.37416515925515625,-0.10786546824917309,-1.2687879453165536,23.955988663130693,0.29999923706053977,-0.719663600460116,0.45700206756591655,-1.1822158660083915,2.0962200011402246,-0.3626068992212339,1.276611034353067,0.21445766096434937,90.45459037968362,39.12690466921013,0.8196089667871531,3,-0.7950019836425781,-0.23000144958496094,-0.3125009536743164,-1.5650005340576172,3.7899971008300852,3,0.08698581222481394,2.3846165132230497,44.61000061035156,1.7727454006346344,44.310001373291016,-4.363700993566957,43.86999893188477,0.08698581222481394
10248,2007-03-23,45.04999923706055,45.13999938964844,44.34000015258789,45.0,6040700.0,0.012587042874057541,5.956528950292737,-0.8333545269582909,70.898451469852,46.088974856131316,-1.0243223075800358,-1.0643403230901924,-0.6561649285017737,-1.8004083002267777,22.951906358703514,0.7999992370605469,-0.5375121591638603,1.0649995803833008,-0.37452539506612226,2.504524555832724,0.3452370926585928,1.7847620681080087,-2.549999237060547,93.95971264279534,34.8974425866859,0.7197624877247111,3,-1.2299995422363281,-0.7899990081787109,-0.8524990081787109,-1.7849979400634695,4.090000152587891,4,0.07968923892088697,1.0000254317031139,44.4900016784668,2.3846165132230497,44.61000061035156,1.7727454006346344,44.310001373291016,0.07968923892088697
10249,2007-03-26,45.11999893188477,45.4900016784668,44.650001525878906,45.4900016784668,5300500.0,0.0015538223309587984,3.5405076602676453,-7.400167849240722,70.20001998902902,50.3124421846917,-1.1440898109021305,-1.2520913640966427,-0.7214714132433926,-1.8311166901437232,21.92073980333958,0.8400001525878906,-0.41712453394849547,1.1689992904663171,-0.11359533254600507,2.4515939134786393,0.5277019789601525,1.8102966019724818,-2.567198944091807,78.85698590959862,16.072492560363244,0.6412973115061624,3,-1.1249980926513743,-0.8599987030029368,-0.829998016357429,-1.7249984741211009,4.900001525878899,0,0.07424650638568675,5.956528950292737,45.04999923706055,1.0000254317031139,44.4900016784668,2.3846165132230497,44.61000061035156,0.07424650638568675
10250,2007-03-27,45.040000915527344,45.18999862670898,44.81999969482422,44.86999893188477,4722700.0,-0.0017730057236525765,-1.7407281820878548,-0.45946140998411233,69.09453401317123,54.31729497805912,-0.9158453277499561,-1.1872858965034396,-0.6282641032621257,-1.719078828550984,22.20744825032124,0.3699989318847585,-0.33978619312520664,1.0600011825561495,-0.2952230815756991,2.415225446687998,0.3823890504902252,1.7376133146220738,-2.369712860107427,73.05387853744224,6.666667232319568,0.677612132065926,3,-1.0450000762939453,-0.7800006866455078,-0.6800003051757812,-1.5,4.869998931884766,1,0.07970692894347264,3.5405076602676453,45.11999893188477,5.956528950292737,45.04999923706055,1.0000254317031139,44.4900016784668,0.07970692894347264
10251,2007-03-28,44.83000183105469,45.040000915527344,44.459999084472656,44.849998474121094,5982800.0,-0.0046625017807284674,1.899998092658643,-0.11762593963873486,62.526361608182576,57.663558928212616,-0.5820716999917082,-0.935463278676778,-0.4185068090485231,-1.4779357584377024,21.9101110048716,0.5800018310546875,-0.3068440181583938,0.7930019378662081,-0.6060525088944004,2.1920563846268166,0.09347471448590028,1.492529161246516,-2.046925230712894,42.60878507028985,-23.379853955489843,0.6995272233803044,3,-0.8350009918212891,-0.5700016021728516,-0.21000099182128906,-0.8800010681152344,5.089996337890625,2,0.09814850616699444,-1.7407281820878548,45.040000915527344,3.5405076602676453,45.11999893188477,5.956528950292737,45.04999923706055,0.09814850616699444
10252,2007-03-29,44.86999893188477,45.29999923706055,44.65999984741211,45.290000915527344,5264800.0,0.0008921949408080554,1.9090972143953253,21.003624570774157,58.41120953891053,60.43416246058171,-0.44990733762037394,-0.9642539088309903,-0.46763494215628754,-1.4852821226026478,21.006990751728203,0.6399993896484375,-0.09256499008500896,0.794499015808114,-0.6533816081439241,2.242379639760152,0.0705587038320985,1.5184393277841295,-1.9786453284179757,46.08678922332928,-16.846572148530605,0.7239403119760186,3,-0.29999732971192117,-0.6099987030029368,-0.1399993896484446,-0.5550003051757884,4.630001068115227,3,0.09092939443230996,1.899998092658643,44.83000183105469,-1.7407281820878548,45.040000915527344,3.5405076602676453,45.11999893188477,0.09092939443230996
10253,2007-03-30,45.04999923706055,45.27000045776367,44.709999084472656,44.95000076293945,4770700.0,0.004011595931816769,1.0740756439056782,-0.23809048055876372,54.82235959897178,61.50997703897488,-0.4288846470888146,-1.0915303920698989,-0.6461586689883205,-1.6342872577221925,20.10809184475056,0.5600013732910156,0.12264210779236606,0.9054992675781222,-0.5917050775824464,2.4027036127386907,0.15689709499783788,1.6541014401584064,-2.054699710593752,57.281423952534915,-1.9575402471828838,0.7486021725802852,3,-0.43499755859375,-0.7899990081787109,-0.25499916076660156,-0.7199993133544922,4.270000457763672,4,0.07169810426054712,1.9090972143953253,44.86999893188477,1.899998092658643,44.83000183105469,-1.7407281820878548,45.040000915527344,0.07169810426054712
10254,2007-04-02,44.81999969482422,45.13999938964844,44.2599983215332,44.27999877929688,4659500.0,-0.005105428327002448,-2.034476861961011,5.4000915541313095,72.4832850521066,63.40803951154169,-0.055826713623403634,-0.7495304754384904,-0.42441710133183363,-1.3613819609764022,18.603561671399543,0.8800010681152344,0.3706076189890908,0.5799997329711886,-0.826571566678119,1.9865710326204962,-0.12328591685346169,1.2832853827958388,-1.7249120822774273,53.84623849172871,-7.860341723971885,0.7032856498246537,4,-0.16499900817871094,-0.5899982452392578,0.020000457763671875,-0.44499969482421875,5.020000457763672,0,0.09638553601603639,1.0740756439056782,45.04999923706055,1.9090972143953253,44.86999893188477,1.899998092658643,44.83000183105469,0.09638553601603639
10255,2007-04-03,45.2599983215332,45.349998474121094,44.93999862670898,45.0,5775600.0,0.009817015388328798,-1.1578878682928844,0.4814775569024774,74.76926869061522,65.6569217589557,-0.3876637573479087,-1.0745004194200902,-0.8529016045140594,-1.7649012951152372,16.469562564763724,0.529998779296875,0.6334472862219442,0.9119983673095717,-0.457220902694516,2.2812176373136595,0.22738873230752432,1.5966080023116191,-2.0691141463496123,91.74310642303936,25.222454251572245,0.6846096350020456,4,-0.3849983215332031,-1.2299976348876953,-0.342498779296875,-0.8849983215332031,4.740001678466797,1,0.10517017924779326,-2.034476861961011,44.81999969482422,1.0740756439056782,45.04999923706055,1.9090972143953253,44.86999893188477,0.10517017924779326
10256,2007-04-04,45.22999954223633,45.4900016784668,45.040000915527344,45.040000915527344,3213000.0,-0.0006628099957882716,-3.736884373682414,0.7307686664612586,78.38718847021369,67.95474204789474,-0.2910794614490513,-0.9241258407761208,-0.827618854391936,-1.6956725174342537,14.168981958818048,0.4500007629394531,0.7756867793577129,0.7754995346069364,-0.5140280856211916,2.0650271548350645,0.1307357244928724,1.4202633447210005,-1.9471506669214094,78.86167263163772,6.481335870519175,0.6447638101140631,4,-0.3549995422363281,-1.3299980163574219,-0.48999977111816406,-0.8549995422363281,5.420001983642571,2,0.10347115526290329,-1.1578878682928844,45.2599983215332,-2.034476861961011,44.81999969482422,1.0740756439056782,45.04999923706055,0.10347115526290329
10257,2007-04-05,45.77999877929688,45.81000137329102,45.13000106811523,45.2400016784668,4870000.0,0.012160054004576315,1.2666590373012327,2.842110546710339,81.59350074040995,69.14308085573451,-0.713926145127644,-1.3761366525898282,-1.3537961944587238,-2.208593449972291,13.215326798788288,0.6800003051757955,0.8340254688612063,1.2184988021850671,-0.13976967088446912,2.5767672752546034,0.5393645656503026,1.8976330387198317,-2.408863791855886,98.06435258562134,20.818112297690178,0.6791342365347665,4,-0.7449989318847727,-1.7199974060058665,-1.1949987411499094,-1.404998779296882,4.850002288818345,3,0.09043249235560635,-3.736884373682414,45.22999954223633,-1.1578878682928844,45.2599983215332,-2.034476861961011,44.81999969482422,0.09043249235560635
10258,2007-04-09,46.4900016784668,46.63000106811523,45.81000137329102,45.95000076293945,7927500.0,0.015509019617776731,1.0,1.0000070642921095,83.0809141421535,70.57429131719277,-1.3389929983269866,-2.0046220926682423,-1.9938397614470489,-2.8779710369780673,13.042402887209398,0.8500022888183452,0.9024676420857602,1.8115016937255888,0.21946554533300144,3.403537842118176,1.0154836195292916,2.607519767921886,-2.9725347078748,94.09285960320784,14.583062870840678,0.7960180741962946,4,-1.0450019836425781,-2.020000457763672,-2.0150022506713867,-2.115001678466797,4.779998779296875,0,0.06474506803314162,1.2666590373012327,45.77999877929688,-3.736884373682414,45.22999954223633,-1.1578878682928844,45.2599983215332,0.06474506803314162
10259,2007-04-10,46.31000137329102,46.41999816894531,46.06000137329102,46.27000045776367,5558300.0,-0.0038718068117246096,1.769264628205826,0.0740756439056914,77.027105048818,71.45568809893132,-1.086719218622811,-1.7870818061933562,-1.742272688844828,-2.6560636356467953,13.413802509565015,0.43000030517577414,0.9657448989625266,1.5495012283325238,-0.20167850568449808,3.3006809623495457,0.6739113613240164,2.425091095341031,-2.5435316748971672,81.06513416880433,3.7137111397583595,0.8755898670085094,4,-0.865001678466804,-1.8400001525878977,-1.8350019454956126,-1.9350013732910227,5.659999847412109,1,0.06499672278716861,1.0,46.4900016784668,1.2666590373012327,45.77999877929688,-3.736884373682414,45.22999954223633,0.06499672278716861
10260,2007-04-11,46.43999862670898,46.7400016784668,46.2400016784668,46.31000137329102,8634100.0,0.002807109686093101,-2.703749752748029,3.2498569521257124,75.92074478719204,72.94395289659903,-1.114437449390529,-1.7749561713113948,-1.8073883954166092,-2.735627481401565,13.241735471309818,0.5,0.9144695099059632,1.5314985275268498,-0.26378466764283104,3.3267817226965306,0.6338569299420129,2.4291401251116866,-2.4444464187374138,82.35276958116845,7.045196088901918,0.8976415975848392,4,-0.9399986267089773,-1.914997100830071,-1.9874992370605398,-2.0649986267089773,5.819999694824226,2,0.07321278265334552,1.769264628205826,46.31000137329102,1.0,46.4900016784668,1.2666590373012327,45.77999877929688,0.07321278265334552
10261,2007-04-12,46.63000106811523,47.0,46.1500015258789,46.4900016784668,5691700.0,0.004091353295109235,-1.0731677816131338,1.0769411350431994,79.72228933280772,75.3118506514765,-1.1423935437783328,-1.8237628576446667,-1.9463722349703758,-2.869747568717564,12.807396384876856,0.8499984741211009,0.8724156840078621,1.5725009918212791,-0.27683319163782016,3.4218351752803784,0.647833900091733,2.497168083550825,-2.3600039130941397,80.2139495602893,6.540546691471306,0.924667091729549,4,-1.0000019073486257,-1.8800010681152273,-2.3700008392333913,-2.3700008392333913,5.70000076293946,3,0.07227104556489317,-2.703749752748029,46.43999862670898,1.769264628205826,46.31000137329102,1.0,46.4900016784668,0.07227104556489317
10262,2007-04-13,47.63999938964844,47.91999816894531,46.86999893188477,47.20000076293945,9533300.0,0.021659839124984037,1.1000064850100757,3.1428610354225026,81.97537678455205,78.32885256098541,-1.9200609693656432,-2.6407288990399422,-2.911261723150993,-3.81470866954092,12.652145150661214,1.2899971008300852,0.8710167596591205,2.3739994049072237,0.3465622759943514,4.401436533820096,1.360280840450784,3.3877179693636634,-3.0424018932298793,86.72989552052613,14.977221970935332,1.0137185644564366,4,-1.5500011444091797,-2.4300003051757812,-3.3799991607666016,-3.3799991607666016,4.630001068115234,4,0.06318224548265827,-1.0731677816131338,46.63000106811523,-2.703749752748029,46.43999862670898,1.769264628205826,46.31000137329102,0.06318224548265827
10263,2007-04-16,48.099998474121094,48.099998474121094,47.41999816894531,47.65999984741211,9647200.0,0.009655732375441817,2.0909201251918192,1.0,83.55862144809292,79.55944549387279,-2.1254313631765527,-2.8847661232567674,-3.3240676624706538,-4.215436660257225,11.752428885683127,0.6800003051757812,0.9541669812571953,2.6029985427856417,0.38824363981051846,4.817753445760765,1.4956210912980765,3.710375994273207,-3.0372648835487865,100.0,27.94198405573816,1.1073774514875616,4,-1.5799999237060547,-2.799999237060547,-3.8549976348876953,-3.839998245239258,4.400001525878906,0,0.05259880819653939,1.1000064850100757,47.63999938964844,-1.0731677816131338,46.63000106811523,-2.703749752748029,46.43999862670898,0.05259880819653939
10264,2007-04-17,49.0099983215332,49.13000106811523,48.04999923706055,48.04999923706055,14330000.0,0.018918916346779335,-1.250005960470147,2.181822910796494,87.66606080215892,80.99242239515542,-2.658103975022513,-3.573142965416679,-4.1772613861149495,-5.062667174015914,11.800486207611636,1.0800018310546804,1.1028723827246125,3.255998420715329,0.6737734587579993,5.838223382672659,1.9648859397366607,4.547110901693998,-3.4613023495930904,95.97306157664815,23.047905999183612,1.2911124809786654,4,-1.924997329711914,-3.194997787475586,-4.864997863769531,-4.749998092651367,2.5600013732910156,1,0.04611308332237796,2.0909201251918192,48.099998474121094,1.1000064850100757,47.63999938964844,-1.0731677816131338,46.63000106811523,0.04611308332237796
10265,2007-04-18,48.88000106811523,48.959999084472656,48.56999969482422,48.72999954223633,6733000.0,-0.002652463943481953,1.516144910415436,0.15625173847045648,89.01740137079435,82.17355716188659,-2.191017092707014,-3.2498392162313934,-3.990474921078331,-4.87113696349649,12.003605096170602,0.4399986267089844,1.2767447569680215,2.897501182556148,0.05737649952030921,5.737625865591987,1.4774388410382286,4.3175635240740675,-2.6866701788635936,91.61073696634233,14.237294650567009,1.4200623415179194,4,-1.75,-3.06500053405761,-4.950000762939446,-4.620000839233391,2.079998016357429,2,0.06321604102016964,-1.250005960470147,49.0099983215332,2.0909201251918192,48.099998474121094,1.1000064850100757,47.63999938964844,0.06321604102016964
10266,2007-04-19,48.77999877929688,49.0,48.31999969482422,49.0,6564200.0,-0.002045873294458156,5.181786655569427,-1.4666598850516472,87.23812084243129,82.80073717322232,-1.7148224952190176,-2.973885773462875,-3.841411740625766,-4.712272978229933,12.547527916196554,0.6800003051757812,1.4281311001306136,2.5889989852905373,-0.4332959108271126,5.611293881408187,1.077851537231716,4.100146433349359,-2.0580672578497996,84.51318769980777,3.0507410238934796,1.511147448058824,4,-1.309997558593757,-2.964998245239265,-4.849998474121101,-4.519998550415046,2.120002746582017,3,0.0713407058081621,1.516144910415436,48.88000106811523,-1.250005960470147,49.0099983215332,2.0909201251918192,48.099998474121094,0.0713407058081621
10267,2007-04-20,48.36000061035156,49.70000076293945,47.66999816894531,49.63000106811523,12582100.0,-0.00861004877932825,1.8794366151457025,5.77269732279111,80.14576467391954,82.47460945452964,-0.9949988611448006,-2.3706350350473,-3.3746096946985347,-4.236694851953068,13.293087837532003,2.0300025939941406,1.5406497731178987,1.9755008697509737,-1.0835698853130395,5.034571624814987,0.4459654922189671,3.5050362472829804,-1.2046165705042142,41.22813034872651,-41.50466170984235,1.5295353775320073,4,-0.4799995422363281,-2.260000228881836,-4.430000305175781,-4.100000381469727,2.25,4,0.08209266275016014,5.181786655569427,48.77999877929688,1.516144910415436,48.88000106811523,-1.250005960470147,49.0099983215332,0.08209266275016014
10268,2007-04-23,48.63999938964844,48.79999923706055,48.22999954223633,48.4000015258789,6815100.0,0.005789883700641152,1.0357220708446866,-0.18897462776678756,84.47657332352813,83.30232815171966,-1.0481748323127462,-2.4958536193622933,-3.5916578728305453,-4.454610098507814,14.71209333024453,0.5699996948242188,1.6732546623116633,2.0759996414184556,-1.073338567072696,5.225337849909607,0.5013305371728833,3.650668745664028,-0.9756920051826654,47.7832503058331,-37.00882588501184,1.574669104245574,4,-0.7149982452392578,-2.539999008178711,-4.709999084472656,-4.379999160766602,1.5900001525878906,0,0.07462995710661491,1.8794366151457025,48.36000061035156,5.181786655569427,48.77999877929688,1.516144910415436,48.88000106811523,0.07462995710661491
10269,2007-04-24,48.47000122070313,48.65999984741211,48.13000106811523,48.43999862670898,6624200.0,-0.0034950281882915046,1.5853608611915233,0.12501192103511924,80.45547692105032,83.8061872777039,-0.6029675435198527,-2.1734472435395062,-3.3661566481620966,-4.210432226171129,16.58577746915891,0.5299987792968821,1.7464421639227083,1.7385013580322308,-1.4436412653272654,4.920643981391727,0.1474300463524827,3.329572669711979,-0.8000030517578196,39.40896697002589,-42.665442481439584,1.5910713116797492,4,-0.5450000762939524,-1.7950000762939524,-4.540000915527351,-4.210000991821296,2.0799980163574148,1,0.08314418563652781,1.0357220708446866,48.63999938964844,1.8794366151457025,48.36000061035156,5.181786655569427,48.77999877929688,0.08314418563652781
10270,2007-04-25,48.63000106811523,48.95000076293945,48.31999969482422,48.709999084472656,6984800.0,0.003301007703374159,1.2499982970143255,-2.6663699936416947,81.48153119295623,84.00165859549817,-0.468962812869421,-2.1615257313039606,-3.4731302624281213,-4.299359085229376,18.634331666124535,0.6300010681152344,1.764326901301267,1.7190011978149329,-1.4664057758455655,4.904408171475431,0.12629771098468012,3.3117046846451856,-0.5540023803710881,47.290722780854026,-33.736410519926096,1.5927034868302503,4,-0.3450012207031179,-1.9099998474121023,-4.6525011062622,-4.370000839233391,2.319999694824226,2,0.060456478760734234,1.5853608611915233,48.47000122070313,1.0357220708446866,48.63999938964844,1.8794366151457025,48.36000061035156,0.060456478760734234
10271,2007-04-26,49.22999954223633,49.40999984741211,48.72999954223633,48.77999877929688,6849500.0,0.012338031275810346,-1.4727318125385804,-5.625149015306264,81.65142302386198,83.96566373319928,-0.739089384348631,-2.5454947453268275,-4.017517693189532,-4.83125923032209,20.46582075211762,0.7799987792968821,1.8630050665746722,2.0989997863769503,-1.089023563878932,5.287023136632833,0.5049881112490056,3.693011461504895,-1.0999984741211009,76.84726009249219,-1.9411379962276385,1.594011675127942,4,-0.6700000762939453,-2.469999313354492,-5.252499580383301,-4.969999313354492,1.8699989318847656,3,0.03514116510913423,1.2499982970143255,48.63000106811523,1.5853608611915233,48.47000122070313,1.0357220708446866,48.63999938964844,0.03514116510913423
10272,2007-04-27,48.95000076293945,49.099998474121094,48.70000076293945,48.79999923706055,4018000.0,-0.005687564125542055,-1.2857111716621255,0.33333615903022606,74.50203653606506,82.95937652075175,-0.2835426065848594,-2.0492249705658168,-3.687883417664189,-4.486015055254541,22.72319932445749,0.529998779296875,1.973801568535933,1.6150009155273466,-1.4847753201697529,4.714777151224446,0.0651127976787933,3.1648890333759,-0.6300010681152344,64.06253725293871,-12.261609766926611,1.549888117848551,4,-0.2650012969970703,-1.970001220703125,-4.972500801086426,-4.690000534057617,1.8999977111816406,4,0.03983658289165559,-1.4727318125385804,49.22999954223633,1.2499982970143255,48.63000106811523,1.5853608611915233,48.47000122070313,0.03983658289165559
10273,2007-04-30,48.27999877929688,48.9000015258789,48.2599983215332,48.849998474121094,8216000.0,-0.013687476469864235,-1.0983690622107478,-3.7999593103097027,67.87659468115386,80.7605469517512,0.4634100808074564,-1.1856196093467801,-2.9737184966135644,-3.755757716651509,24.817244219926156,0.69000244140625,2.051711511807852,0.7834989547729592,-2.146960348868852,3.7139582584147703,-0.6817306970479464,2.2487286065938648,1.420001983642571,11.718582361777742,-61.36184554666185,1.4652296518209045,4,0.4050006866455007,-1.299999237060554,-4.302498817443855,-4.019998550415046,2.3600006103515554,0,0.04826018827601586,-1.2857111716621255,48.95000076293945,-1.4727318125385804,49.22999954223633,1.2499982970143255,48.63000106811523,0.04826018827601586
10274,2007-05-01,49.13999938964844,49.20000076293945,48.209999084472656,48.209999084472656,6510400.0,0.017812771998667376,-1.1290351690361535,-1.6315803563063207,71.63464213031496,78.82912925836459,-0.4204225168777569,-1.7975434512286768,-3.7896132413195716,-4.556596559410082,26.543646472412224,0.9900016784667969,2.05848585796754,1.427499580383298,-1.3022730620502188,4.157272222816815,0.06261325916653959,2.7923859016000563,0.5312013244628915,77.49997615815725,5.361419302769562,1.3648863212167572,5,-0.4549999237060547,-2.1599998474121094,-5.09999942779541,-4.879999160766602,1.0699996948242188,1,0.022181525562198212,-1.0983690622107478,48.27999877929688,-1.2857111716621255,48.95000076293945,-1.4727318125385804,49.22999954223633,0.022181525562198212
10275,2007-05-02,50.02000045776367,50.06000137329102,49.25,49.33000183105469,9376900.0,0.01790803986661449,1.1038984201217525,0.7419337637513639,74.45889590544397,77.4092153764771,-1.2535310007453617,-2.427090937616498,-4.629847574458594,-5.375709861882491,28.8739466089313,0.9200019836425852,2.0352351372277653,2.069500541687013,-0.5890425261049117,4.728043609478938,0.7402290077910507,3.3987720755829756,-1.8100013732910156,97.83779102495596,25.61691177870648,1.3292715338959638,5,-1.1550006866455078,-2.8600006103515625,-5.892499923706055,-5.760000228881836,1.3899993896484375,2,0.010595737194053045,-1.1290351690361535,49.13999938964844,-1.0983690622107478,48.27999877929688,-1.2857111716621255,48.95000076293945,0.010595737194053045
10276,2007-05-03,49.90999984741211,50.02000045776367,49.58000183105469,50.0,7951100.0,-0.0021991325338840406,5.769154024472549,-0.13043526335284913,68.82257341084205,76.15108301391294,-1.0799514757615398,-2.053798702370784,-4.486019052439417,-5.2081960760618315,31.529799159584204,0.4399986267089844,1.8807327513550334,1.7254999160766573,-0.741788856291798,4.192788688445113,0.4918555298924332,2.9591443022608814,-1.7000007629394531,91.89181944338446,20.617832868495242,1.2336443861842261,5,-0.8149986267089844,-2.75,-5.782499313354492,-5.649999618530273,1.3400001525878906,3,0.020837525920795352,1.1038984201217525,50.02000045776367,-1.1290351690361535,49.13999938964844,-1.0983690622107478,48.27999877929688,0.020837525920795352
10277,2007-05-04,49.91999816894531,50.0099983215332,49.54999923706055,49.97000122070313,4896500.0,0.0002003270199113505,6.077058512823522,0.555588522019322,66.30825793943247,74.13238130456898,-0.9447428072017416,-1.831645271701909,-4.463954792416445,-5.165148679975758,34.4327825700606,0.45999908447265625,1.726940342661507,1.5284982681274428,-0.7788830023535951,3.8358795386084807,0.3748076328869274,2.6821889033679582,-1.6729990386962896,92.43226858734683,23.767800481869756,1.1536906352405176,5,-0.8249969482421875,-2.759998321533203,-5.792497634887695,-5.659997940063477,1.5600013732910156,4,0.02363782749314769,5.769154024472549,49.90999984741211,1.1038984201217525,50.02000045776367,-1.1290351690361535,49.13999938964844,0.02363782749314769
10278,2007-05-07,49.5,50.0,49.41999816894531,49.91999816894531,8175600.0,-0.008413425167282718,1.0,8.399450717118123,54.813383086851594,71.2832597674358,-0.4357481347593293,-1.2380593585069732,-4.014823849998862,-4.701672755749776,36.40530494828024,0.5800018310546875,1.5754328133206101,0.9580001831054688,-1.215965973629757,3.1319663398406945,-0.12898289526214768,2.044983261473085,-1.2167408248901381,69.72969294817972,4.332879139893748,1.086983078367613,5,-0.36499977111816406,-2.3400001525878906,-5.084999084472656,-5.239999771118164,2.6899986267089773,0,0.027272696446890787,6.077058512823522,49.91999816894531,5.769154024472549,49.90999984741211,1.1038984201217525,50.02000045776367,0.027272696446890787
10279,2007-05-08,49.31999969482422,49.849998474121094,49.29999923706055,49.45000076293945,4710500.0,-0.0036363698015309254,-5.47050375855492,0.30952770208901,54.28014596795809,68.2608836313249,-0.13689135167230404,-0.8653629715250091,-3.8004118020277673,-4.475925962795017,38.40166015777889,0.5499992370605469,1.4871203647886801,0.6274999618530259,-1.298476170890936,2.553476094596988,-0.3354881045189586,1.5904880282250105,-1.0012056757507324,8.64192298092176,-51.231495638929744,0.9629880663719822,5,-0.1849994659423828,-2.1599998474121094,-4.882498741149902,-5.059999465942383,2.9300003051757812,1,0.026763984245578687,1.0,49.5,6.077058512823522,49.91999816894531,5.769154024472549,49.90999984741211,0.026763984245578687
10280,2007-05-09,49.84000015258789,49.95000076293945,49.25,49.38999938964844,6302700.0,0.010543399452174862,1.0895483297938362,-3.46151588955075,59.5323971762975,65.80321409270663,-0.5221086831656621,-1.177979179986096,-4.236049751461778,-4.938069453177988,40.175410314534304,0.7000007629394531,1.3595032583826097,0.9775003433227525,-0.6948487617596371,2.649849448405142,0.14132579078155771,1.8136748958639473,-1.4863819864300538,76.62335088753586,19.04602456963852,0.8361745525411934,5,-0.7049999237060547,-2.3400001525878906,-5.397499084472656,-5.579999923706055,2.329998016357422,2,0.007423734565650042,-5.47050375855492,49.31999969482422,1.0,49.5,6.077058512823522,49.91999816894531,0.007423734565650042
10281,2007-05-10,50.0,50.11999893188477,49.63000106811523,49.709999084472656,12465900.0,0.00321026980181105,-1.1777830524566761,0.644445386343407,65.47170571816424,64.79984400182875,-0.6273724639855445,-1.1305247304529473,-4.283265292164856,-5.047476486157507,41.81483506308301,0.48999786376954546,1.288162819203265,0.9690002441406236,-0.40952537394584,2.347525862227087,0.27973743509738824,1.658263053183859,-1.6122541696994972,86.2070023896689,25.46437991327994,0.6892628090432318,5,-0.8350009918212891,-2.4200000762939453,-5.547499656677246,-5.739999771118164,2.400001525878899,3,0.028199996948242267,1.0895483297938362,49.84000015258789,-5.47050375855492,49.31999969482422,1.0,49.5,0.028199996948242267
10282,2007-05-11,50.6500015258789,50.7599983215332,49.58000183105469,49.79999923706055,10294800.0,0.01300003051757792,1.2056094091474654,2.931033121990978,67.72489228690844,64.78298818024592,-1.1296656739360742,-1.6268728832306891,-4.823821611462357,-5.6441885327043835,42.84771947536727,1.1799964904785156,1.2133328319630792,1.4685016632080021,0.0722766588559054,2.864726667560099,0.7703891610319573,2.166614165384047,-2.1929655715150247,92.71543589911963,29.08049275240875,0.6981125021760471,5,-1.1650028228759695,-2.7050018310546804,-6.262500762939446,-6.390001296997063,1.829998016357429,4,0.011845971491521778,-1.1777830524566761,50.0,1.0895483297938362,49.84000015258789,-5.47050375855492,49.31999969482422,0.011845971491521778
10283,2007-05-14,50.63000106811523,50.849998474121094,50.47999954223633,50.599998474121094,7406000.0,-0.000394875758364055,-1.7407281820879075,0.03529707435946111,69.56521438665959,64.5530517642842,-0.8283737777878528,-1.4836817291579933,-4.678489515201271,-5.566003109824543,43.80821904631721,0.3699989318847656,1.0922847666891045,1.3220010757446232,-0.11936706676542741,2.763369218254674,0.6013170044895944,2.042685146999652,-2.034787371721194,86.2501490117536,18.74316013732276,0.7206840712550261,5,-0.5800018310546804,-2.3000011444091726,-6.082500457763665,-6.370000839233391,0.7000007629394602,0,0.016788434844738687,1.2056094091474654,50.6500015258789,-1.1777830524566761,50.0,1.0895483297938362,49.84000015258789,0.016788434844738687
10284,2007-05-15,51.27000045776367,51.88000106811523,50.63000106811523,50.7599983215332,9826300.0,0.012640714519982277,-2.246767401535734,16.998601398605423,71.99999491373707,64.27984054298345,-1.2677788946304744,-2.050833485240659,-5.158635584719754,-6.14462295940784,44.28433310410004,1.25,1.0724836642676934,1.8490003585815415,0.17105766912384723,3.526943048039236,1.0100290138526944,2.6879717033103887,-2.494403979151471,76.80606986259863,6.4633600369172655,0.8389713447288478,5,-0.7049999237060547,-2.299999237060547,-6.3125,-6.799999237060547,-0.20000076293945312,1,0.017944181016795513,-1.7407281820879075,50.63000106811523,1.2056094091474654,50.6500015258789,-1.1777830524566761,50.0,0.017944181016795513
10285,2007-05-16,51.97000122070313,52.09000015258789,50.7400016784668,51.290000915527344,11052900.0,0.013653223262912295,1.934785132602458,1.3333283468218609,72.45902172438018,64.68389035559879,-1.8574095280596268,-2.642976492061514,-5.693478289066597,-6.786693854738935,44.82545926450865,1.3499984741210938,1.1636283599331136,2.3945011138916072,0.3891972441765503,4.399804983606664,1.3918491790340752,3.3971530487491393,-2.883964283140628,95.21916286336564,24.637626016295272,1.0026519348575293,5,-1.3000011444091868,-2.8500003814697337,-7.01250076293946,-7.500000000000007,-1.5500030517578196,2,0.005387700071581403,-2.246767401535734,51.27000045776367,-1.7407281820879075,50.63000106811523,1.2056094091474654,50.6500015258789,0.005387700071581403
10286,2007-05-17,52.2599983215332,52.27000045776367,51.5099983215332,51.599998474121094,13334500.0,0.005580086473319978,1.2352868578865583,0.9705875753121778,77.08672035961797,65.88149729117497,-1.9880702632215872,-2.802583087284141,-5.811542338264388,-7.014410907120407,45.85615687944515,0.7600021362304688,1.1678718036998532,2.510498237609866,0.21317276246474393,4.807823712754988,1.3618355000373015,3.6591609751824308,-2.8134857981676547,99.62817318450806,27.056203919000325,1.1486627375725613,5,-1.4999980926513672,-3.049997329711914,-7.24749755859375,-7.734996795654297,-0.9599990844726562,3,-0.0017221614136716523,1.934785132602458,51.97000122070313,-2.246767401535734,51.27000045776367,-1.7407281820879075,50.63000106811523,-0.0017221614136716523
10287,2007-05-18,52.33000183105469,52.41999816894531,51.81999969482422,52.41999816894531,13455300.0,0.0013395237613822442,12.333841980332316,-0.13635811923821634,86.75137460589552,69.43016301551319,-1.8777267493967287,-2.69825523030309,-5.722662969093754,-7.02125466653483,46.47675308142261,0.5999984741210938,1.0725772889033678,2.3820016860961886,-0.08927885153008219,4.853282223722459,1.1463614172830532,3.617641954909324,-2.4882009968734025,95.36101022693532,14.468082616635314,1.2356402688131347,5,-1.4950027465820312,-2.6850032806396484,-7.140002250671387,-7.67500114440918,-0.5800018310546875,4,0.001337658940853803,1.2352868578865583,52.2599983215332,1.934785132602458,51.97000122070313,-2.246767401535734,51.27000045776367,0.001337658940853803
10288,2007-05-21,52.27000045776367,52.33000183105469,51.9900016784668,52.33000183105469,11852000.0,-0.001146596047994164,10.333079026002924,0.6667090539165819,83.2271671071249,72.64649869764281,-1.5460647860092323,-2.4794839591174025,-5.517641526163274,-6.893011105503007,47.13088707330269,0.3400001525878906,1.0584863763943275,2.140500259399417,-0.4563117413101878,4.737312260109022,0.8420942590446145,3.4389062597542193,-2.0156880500201453,91.62022602650688,9.872708456263808,1.2984060003548024,5,-1.4350013732910156,-2.3500022888183594,-6.620001792907715,-7.155000686645508,-0.9300003051757812,0,0.004017583367774025,12.333841980332316,52.33000183105469,1.2352868578865583,52.2599983215332,1.934785132602458,51.97000122070313,0.004017583367774025
10289,2007-05-22,52.5,52.58000183105469,51.95000076293945,52.13000106811523,9919600.0,0.004400220780984565,1.3773508856532097,-6.16650772458528,80.54185595294581,74.9808830061593,-1.4276796600178727,-2.5213571456264035,-5.613721995052103,-7.056570358206244,48.046577161680936,0.6300010681152344,1.0858678570375417,2.1689998626709013,-0.5097505387792935,4.847750264121096,0.8296246619458003,3.5083750633960022,-1.899177870464186,95.65207475976739,15.281409039790873,1.3393752007250974,5,-1.4199981689453125,-2.375,-6.590001106262207,-7.295000076293945,-1.6500015258789062,1,-0.02228567940848214,10.333079026002924,52.27000045776367,12.333841980332316,52.33000183105469,1.2352868578865583,52.2599983215332,-0.02228567940848214
10290,2007-05-23,51.56999969482422,52.5,51.349998474121094,52.349998474121094,7066400.0,-0.017714291527157755,1.1296288447138276,-2.1081108946006006,67.0081914352248,75.15160364138825,-0.25308654799396635,-1.4332918560051482,-4.519485098304941,-6.073166079605798,48.337324903140065,1.1500015258789062,1.2178133946031835,1.0919996261596694,-1.5154445797039244,3.699443832023263,-0.21172247677212397,2.3957217290914627,-0.6129252190150041,17.8862292905923,-58.506121914541794,1.3037221029317954,5,-0.48999786376953125,-1.4449996948242188,-5.119998931884766,-5.849998474121094,-0.8100013732910156,2,-0.009695559491154748,1.3773508856532097,52.5,10.333079026002924,52.27000045776367,12.333841980332316,52.33000183105469,-0.009695559491154748
10291,2007-05-24,50.959999084472656,52.06999969482422,50.7400016784668,51.790000915527344,8137100.0,-0.011828594414608595,-1.0944906014021303,1.0641065769396298,59.489053635446034,74.23651045789244,0.5670410658613179,-0.7241670747143587,-3.754430464567477,-5.413245446905094,47.92486054485769,1.3299980163574219,1.368590175603181,0.3954990386962862,-2.151710287864155,2.9427083652567276,-0.878105624583938,1.6691037019765105,1.6200027465820312,11.95637976966694,-59.82905973621939,1.2736046632802216,5,0.5700016021728516,-0.8349990844726562,-4.4874982833862305,-5.239997863769531,0.420001983642571,3,-0.010596564466813008,1.1296288447138276,51.56999969482422,1.3773508856532097,52.5,10.333079026002924,52.27000045776367,-0.010596564466813008
10292,2007-05-25,50.9000015258789,51.290000915527344,50.72999954223633,50.93999862670898,4974500.0,-0.0011773461474028357,-1.9473673643528684,0.04818917179887857,63.67188256699177,73.58169581126266,0.7445252643710063,-0.5381828153767856,-3.531076345751231,-5.30269095594155,47.540795408029815,0.5600013732910156,1.455660865691918,0.23800144195556072,-2.195758313015318,2.6717611969264397,-0.9788784355298787,1.4548813194410002,1.6432003021240291,9.18928504413664,-60.25966809779338,1.2168798774854406,5,0.7049999237060618,-0.7750015258788991,-4.257500648498528,-5.180000305175774,0.5,4,0.00785850096641516,-1.0944906014021303,50.959999084472656,1.1296288447138276,51.56999969482422,1.3773508856532097,52.5,0.00785850096641516
10293,2007-05-29,50.61000061035156,50.91999816894531,50.13999938964844,50.91999816894531,6444300.0,-0.0056974637884812385,4.032289820830872,7.750500715307583,62.33269682147666,72.50755157878928,1.1525988413768076,-0.06816893573795824,-3.078042972680322,-4.955961250554253,47.598023031552614,0.779998779296875,1.4988614482007492,-0.16849956512451314,-2.3300031544527613,1.993004024203735,-1.2492513597886372,0.9122522295396109,1.8606731262207035,19.26232583735648,-55.4874144812736,1.0807517946641225,5,0.75,-0.25499916076660156,-3.619999885559082,-4.604999542236328,0.5999984741210938,1,0.022525180318122118,-1.9473673643528684,50.9000015258789,-1.0944906014021303,50.959999084472656,1.1296288447138276,51.56999969482422,0.022525180318122118
10294,2007-05-30,50.22999954223633,50.52000045776367,49.790000915527344,50.43000030517578,8187000.0,-0.007508418564166397,2.8420920544094765,0.6451688324473321,53.83103227576118,70.43777497338718,1.5305112612457634,0.41917025370309346,-2.548636486083325,-4.51559603096787,47.2304873715637,0.8199996948242188,1.4669399123430225,-0.6030006408691406,-2.6420524067952016,1.4360511250569203,-1.622526523832171,0.41652524209388986,2.10083373352051,16.236117171774044,-55.86927678637521,1.0195258829630316,5,0.9550018310546875,0.1250019073486328,-3.217498779296875,-4.224998474121094,1.2000007629394531,2,0.022098359953561353,4.032289820830872,50.61000061035156,-1.9473673643528684,50.9000015258789,-1.0944906014021303,50.959999084472656,0.022098359953561353
10295,2007-05-31,50.54999923706055,50.83000183105469,50.29999923706055,50.6500015258789,7874100.0,0.006370688786392353,1.3043445810908307,0.5000095367067489,55.23808416596609,68.0101487296481,1.1039987889699958,0.14852768965777585,-2.7266166859266647,-4.772757962918405,46.362623677433916,0.6000022888183594,1.4372648369019032,-0.30950088500976847,-2.3176057020136938,1.6986039319941568,-1.3135532935117311,0.6945515234921942,1.5775674498779324,33.333277562875615,-35.460406862546144,1.0040524085019613,5,0.6350021362304688,-0.154998779296875,-3.249998092651367,-4.5449981689453125,0.5900001525878906,3,0.005934703097692617,2.8420920544094765,50.22999954223633,4.032289820830872,50.61000061035156,-1.9473673643528684,50.9000015258789,0.005934703097692617
10296,2007-06-01,50.95000076293945,51.22999954223633,50.54999923706055,50.56000137329102,3883200.0,0.00791298777281968,-2.3170450316337923,-3.899904634751303,52.99999008179474,64.25999489363689,0.5572311353046828,-0.17872815435340783,-2.986693881546401,-5.1096721812308985,45.59339123772506,0.6800003051757812,1.3395334871140108,0.038500595092770595,-1.9193103758675676,1.9963115660531088,-0.9404048903873985,1.0174060805729397,0.9905606622861356,77.33332316080728,11.087817258033056,0.9789054854801706,6,0.2350006103515625,-0.5550003051757812,-3.447500228881836,-4.944999694824219,-0.6100006103515625,4,-0.003729194083633036,1.3043445810908307,50.54999923706055,2.8420920544094765,50.22999954223633,4.032289820830872,50.61000061035156,-0.003729194083633036
10297,2007-06-04,51.099998474121094,51.209999084472656,50.45000076293945,50.95000076293945,4921300.0,0.0029440178397552863,3.1081108946006415,0.3846101177667428,54.580870449784754,61.07707304282131,0.23960611683588695,-0.24853293477755756,-2.988270823285646,-5.196347281801053,44.78279815431878,0.7599983215332031,1.1801696017076324,0.12949829101562216,-1.7728381340537709,2.031834716085015,-0.8216699215190744,1.0806665035503187,0.668518110328634,90.97213943791442,26.131124228381736,0.951168212534697,6,0.08500289916992188,-0.7049980163574219,-3.4399986267089844,-5.094997406005859,-0.37999725341796164,0,0.0054795029815106755,-2.3170450316337923,50.95000076293945,1.3043445810908307,50.54999923706055,2.8420920544094765,50.22999954223633,0.0054795029815106755
10298,2007-06-05,50.849998474121094,51.20000076293945,50.43000030517578,51.099998474121094,6008300.0,-0.00489236805215576,2.4221894444161878,-1.666692098369828,45.56960089749976,57.19126692554952,0.2983732022981016,0.1136164244377511,-2.6077481180487183,-4.8913400638248135,44.1709323407396,0.7700004577636719,0.9445644968090718,-0.1880016326904297,-1.962126975769678,1.5861237103888186,-1.0750643042300538,0.6990610388491945,0.7602368568148421,73.61101176994175,9.858694912608584,0.8870626715396229,6,0.2950019836425781,-0.4549980163574219,-3.0174989700317383,-4.844997406005859,0.8000030517578054,1,0.010816186199842592,3.1081108946006415,51.099998474121094,-2.3170450316337923,50.95000076293945,1.3043445810908307,50.54999923706055,0.010816186199842592
10299,2007-06-06,50.63999938964844,50.88000106811523,50.47000122070313,50.849998474121094,7469600.0,-0.004129775629777677,2.036987849675104,0.839996337890625,34.35291963465063,53.5629033921524,0.24226114095480256,0.4506838226836294,-2.269232085252291,-4.630988238846925,43.763136480452125,0.40999984741209516,0.6342507768622454,-0.4640007019042969,-2.058100525569742,1.1300991217611482,-1.2610506137370194,0.3330492099284257,0.824617188054809,36.559144195509326,-22.25393027791727,0.7970499118327221,6,0.29000091552734375,-0.24499893188476562,-2.807499885559082,-4.634998321533203,1.2700004577636719,2,0.011255918279903021,2.4221894444161878,50.849998474121094,3.1081108946006415,51.099998474121094,-2.3170450316337923,50.95000076293945,0.011255918279903021
10300,2007-06-07,50.209999084472656,51.47999954223633,50.209999084472656,50.68000030517578,8293000.0,-0.008491317345151517,-4.404243230959029,2.23811080835604,26.65150636984461,49.91428702930779,0.5130056911090506,0.9589928411440809,-1.7104827620562162,-4.147994006158683,43.47835134756273,1.2700004577636719,0.35390981463937976,-0.9125009536743178,-2.4525063994320035,0.6275044920833679,-1.6825036765531607,-0.14249823079547497,-0.4199981689453125,0.0,-51.43400295326851,0.7700027228788421,6,0.4250011444091797,0.7050018310546875,-2.377499580383301,-4.204998016357422,1.8899993896484375,3,0.024297973370814185,2.036987849675104,50.63999938964844,2.4221894444161878,50.849998474121094,3.1081108946006415,51.099998474121094,0.024297973370814185
10301,2007-06-08,51.40999984741211,51.47999954223633,50.56000137329102,50.9900016784668,11979600.0,0.02389963722008015,2.285722070844661,-0.8936108044932147,41.66664938995947,47.46926112074865,-0.6888941987737454,-0.13698120022296223,-2.75836593350445,-5.293073368560343,43.035119689394676,1.2700004577636719,0.10504027035673147,0.2169998168945284,-1.2331126649697666,1.6671122987588234,-0.5080564240376191,0.9420560578266759,-1.5861989593505825,94.48821499265595,46.60262585968562,0.7250562409321469,6,-0.7749996185302734,-0.4949989318847656,-3.3975000381469727,-5.224998474121094,0.75,4,-0.005251905437950732,-4.404243230959029,50.209999084472656,2.036987849675104,50.63999938964844,2.4221894444161878,50.849998474121094,-0.005251905437950732
10302,2007-06-11,51.25,51.61999893188477,50.97999954223633,51.47000122070313,6096600.0,-0.0031122320149192806,1.4615520049297546,-0.5238147138964747,40.92526110657465,45.09065715242621,-0.5297330877294115,0.07407145630791234,-2.446260794979082,-5.0831554267599515,42.127744097301786,0.6399993896484446,-0.04211943592578393,0.02700004577636861,-1.4004619057720404,1.4544619973247777,-0.6867309299978359,0.7407310215505731,-1.3930751388549751,73.75893816131534,30.10815821211729,0.7137309757742029,6,-0.5450000762939453,-0.33499908447265625,-3.122499465942383,-5.064998626708984,0.9500007629394531,0,-0.017756094583650905,2.285722070844661,51.40999984741211,-4.404243230959029,50.209999084472656,2.036987849675104,50.63999938964844,-0.017756094583650905
10303,2007-06-12,51.47999954223633,52.099998474121094,51.349998474121094,51.41999816894531,8642100.0,0.004487795946074735,-6.499971389879647,-0.2727320016645771,40.92526110657465,43.65668257807215,-0.6966000846832117,-0.0937920391697844,-2.5241491853609617,-5.257081522672614,41.27455678000626,0.8499984741210938,-0.10578699397738944,0.21449966430664347,-1.189037405034874,1.618036733648161,-0.4872688703641117,0.9162681989773986,-1.5525517182617108,67.19581311610409,28.87850348418562,0.7017685346707584,6,-0.3250007629394531,-0.5649986267089844,-3.352499008178711,-5.2949981689453125,1.1899986267089844,1,-0.014762982290037918,1.4615520049297546,51.25,2.285722070844661,51.40999984741211,-4.404243230959029,50.209999084472656,-0.014762982290037918
10304,2007-06-13,52.18999862670898,52.22000122070313,51.25,51.4000015258789,7453100.0,0.013791746130264348,1.2823496676733852,13.166316994087355,55.740733284024756,43.71253248007867,-1.2285280195144068,-0.7708553781978438,-3.06323595705274,-5.909822074290197,39.772475382031544,0.9700012207031321,-0.17119306619244412,0.8784988403320213,-0.5846959553881703,2.341693636052213,0.14690144247192904,1.6100962381921136,-2.1321977637255713,98.50733521853758,55.22600212180403,0.7315973978600947,6,-0.9749984741210866,-1.2749977111816335,-4.042498588562005,-6.004997253417962,-0.09999847412108664,2,-0.01034675445562716,-6.499971389879647,51.47999954223633,1.4615520049297546,51.25,2.285722070844661,51.40999984741211,-0.01034675445562716
10305,2007-06-14,52.25,52.52999877929688,51.77000045776367,52.099998474121094,5096100.0,0.0011496718695125363,1.1408431029109711,0.18987604602763009,63.298982694640074,44.85686499261704,-1.142132049442104,-0.8525131936618209,-2.962288595727209,-5.904289775029326,38.175994788779136,0.7599983215332102,-0.20471995942880739,0.9245002746582003,-0.570241304464254,2.4192418537806546,0.17712948509696957,1.671871064219431,-2.019223108399018,85.78684527993488,36.9509398855119,0.7473707895612283,6,-0.8800010681152344,-1.3349990844726562,-4.102499961853027,-6.064998626708984,0.25,3,-0.006507179953835207,1.2823496676733852,52.18999862670898,-6.499971389879647,51.47999954223633,1.4615520049297546,51.25,-0.006507179953835207
10306,2007-06-15,52.16999816894531,52.599998474121094,52.13000106811523,52.4900016784668,6414900.0,-0.0015311355225777756,-1.3500004768398388,-2.133335028737094,63.0389725545612,45.79665411536998,-0.9732187208188989,-0.8217301961496872,-2.7179821457931155,-5.7665377417416295,36.4197906070482,0.4699974060058665,-0.14891728552736794,0.8489984512329087,-0.6343962216136134,2.332393124079431,0.1073011148096441,1.5906957876561734,-1.7092990885747383,73.45675378467668,18.795921455934533,0.7416973364232611,6,-0.7649993896484375,-1.0799980163574219,-3.8524980545043945,-5.984996795654297,-0.6199989318847656,4,-0.001341761496665872,1.1408431029109711,52.25,1.2823496676733852,52.18999862670898,-6.499971389879647,51.47999954223633,-0.001341761496665872
10307,2007-06-18,52.4000015258789,52.5099983215332,51.68999862670898,52.06999969482422,5850500.0,0.004408728483922042,1.9818418898861387,-1.0312444121258137,68.60705805471265,48.356371577282516,-1.1168753287155297,-1.102759518894068,-2.795351451440304,-5.925849835992139,34.16450184412271,0.8199996948242259,-0.11189935513679927,1.0755018234252844,-0.41821121022245933,2.569214857073028,0.328645306601409,1.8223583402491599,-1.6825865182582618,85.18539449665667,24.97091904235286,0.7468565168238722,6,-0.9950027465820241,-1.3100013732910085,-4.027502059936516,-6.1850013732910085,-1.440002441406243,0,-0.004580184570190493,-1.3500004768398388,52.16999816894531,1.1408431029109711,52.25,1.2823496676733852,52.18999862670898,-0.004580184570190493
10308,2007-06-19,52.47999954223633,52.88000106811523,52.18999862670898,52.25,6007300.0,0.001526679657021024,-2.9428453095877463,0.6969644425949195,74.94455581212414,52.86655337477957,-1.0519679553889745,-1.2292421553213373,-2.741527866524507,-5.915451843361666,31.918123595782216,0.69000244140625,-0.07990015247667515,1.1449998855590806,-0.37933615270706866,2.66933592382523,0.3828318664260024,1.9071679046921588,-1.5366745186356354,75.4600451678586,9.28262481402146,0.7621680191330763,6,-0.9349994659423828,-1.144998550415039,-3.765000343322754,-5.944999694824219,-2.979999542236328,1,-0.0053353426398475845,1.9818418898861387,52.4000015258789,-1.3500004768398388,52.16999816894531,1.1408431029109711,52.25,-0.0053353426398475845
10309,2007-06-20,51.33000183105469,52.47000122070313,51.29999923706055,52.40999984741211,7595500.0,-0.02191306633408241,-1.0526292894309883,-4.695652895029274,57.303394866160566,56.27231876325912,0.23043204849897592,-0.18065427037527115,-1.4625096807872993,-4.6797098901061815,28.857087132601794,1.1800003051757812,-0.09353096785934412,0.05350208282470703,-1.3689832212116642,1.4759873868610782,-0.6577405691934786,0.7647447348428926,-0.11554216122195982,1.898896153437578,-65.60618712425519,0.7112426520181855,6,0.3899993896484375,0.0049991607666015625,-2.1400022506713867,-4.750001907348633,-2.5700035095214844,2,0.02610551899649316,-2.9428453095877463,52.47999954223633,1.9818418898861387,52.4000015258789,-1.3500004768398388,52.16999816894531,0.02610551899649316
10310,2007-06-21,51.06999969482422,51.36999893188477,50.63999938964844,51.31999969482422,4973700.0,-0.005065305415071442,3.1714441416892445,0.23148190664570933,51.15383571421759,57.326450577065586,0.6987335581103267,0.042128440212451324,-1.078039036047059,-4.339395051494222,26.6231223929294,0.7299995422363352,-0.03633586223105567,-0.18150005340576314,-1.5998353373772716,1.2368352305657453,-0.8906676953915138,0.5276675885799875,1.8100013732910085,19.196427811165876,-45.12122406189202,0.7091676419857534,6,0.6900005340576172,0.2650012969970703,-1.3024988174438477,-3.9749984741210938,-2.6800003051757812,3,0.019972595728584785,-1.0526292894309883,51.33000183105469,-2.9428453095877463,52.47999954223633,1.9818418898861387,52.4000015258789,0.019972595728584785
10311,2007-06-22,50.41999816894531,51.09000015258789,50.02000045776367,50.959999084472656,10489500.0,-0.012727658699100863,1.674989032787198,2.160003662109375,44.03508983270224,57.671987102190876,1.3337982079566189,0.6847053719480911,-0.31468108888078916,-3.620667474908643,25.43488063313338,1.0699996948242188,0.08400290266352073,-0.8045015335083008,-2.266101113946142,0.6570980469295407,-1.535301323727225,-0.07370174328937651,2.415202865600577,13.985930972667601,-45.02023388565706,0.7307997902189215,6,1.0300025939941406,0.9150028228759766,-0.5249977111816406,-3.2199974060058594,-2.5499992370605398,4,0.04125350865910593,3.1714441416892445,51.06999969482422,-1.0526292894309883,51.33000183105469,-2.9428453095877463,52.47999954223633,0.04125350865910593
10312,2007-06-25,51.29999923706055,51.849998474121094,50.18999862670898,50.599998474121094,10828900.0,0.0174534133294999,-1.1842096677449765,-1.2962955113804941,53.554505225769006,59.075236448768024,0.5158863523944106,-0.17264392193857958,-1.1013231287656637,-4.43538852318148,24.237579637782947,1.6599998474121165,0.31547847929023476,0.055499649047852984,-1.3983301056254973,1.5093294037212033,-0.6714152282888222,0.7824145263845281,1.4225937744140538,44.75519252212802,-11.891179262610358,0.7269148773366748,6,0.15000152587890625,0.03500175476074219,-1.3149986267089844,-4.009998321533203,-3.029998779296875,0,0.004873294419454721,1.674989032787198,50.41999816894531,3.1714441416892445,51.06999969482422,-1.0526292894309883,51.33000183105469,0.004873294419454721
10313,2007-06-26,51.75,51.93999862670898,51.20000076293945,51.5,8576900.0,0.008771944827132838,1.3492098092643356,0.3571424678884584,58.44748381223116,59.375986507457625,0.12092993904825988,-0.5616561669742595,-1.4656403685628376,-4.818905544528931,24.02878476483238,0.7399978637695241,0.41003352947853955,0.44850044250487997,-0.989894958988053,1.886895843997813,-0.27069725824158297,1.167698143251343,0.8644893093261601,70.61220422481462,10.95298103740545,0.7191977007464655,6,-0.2999992370605469,-0.41499900817871094,-1.5100011825561523,-4.290000915527344,-2.759998321533203,1,-0.015265718174441445,-1.1842096677449765,51.29999923706055,1.674989032787198,50.41999816894531,3.1714441416892445,51.06999969482422,-0.015265718174441445
10314,2007-06-27,51.34000015258789,51.65999984741211,51.18999862670898,51.54999923706055,8439800.0,-0.00792270236545134,1.1860506378524487,-0.839996337890625,58.6259533093192,58.85676102019975,0.44441243585585255,-0.0677053527884297,-1.0022911267041934,-4.345089179411296,24.34999502602325,0.5600013732910227,0.5193005366593155,-0.01699943542480753,-1.3640762915759055,1.3300774207262904,-0.690537863500353,0.6565389926507379,1.170709602675771,68.75004967058493,1.4805410557046486,0.6735384280755479,6,0.1100006103515625,-0.0049991607666015625,-0.9625015258789062,-3.8800010681152344,-2.8199996948242188,2,-0.035839504229045915,1.3492098092643356,51.75,-1.1842096677449765,51.29999923706055,1.674989032787198,50.41999816894531,-0.035839504229045915
10315,2007-06-28,50.849998474121094,51.47000122070313,50.790000915527344,51.36000061035156,5495800.0,-0.009544247701800956,-1.1587405389040493,2.4285921889191644,45.205474083281786,56.87526119005759,0.7989585131907191,0.47002217027092286,-0.4593431259625902,-3.7933127356062926,24.161457898808266,0.6800003051757884,0.6046211905407191,-0.5220010757446261,-1.837553939611432,0.7935517881221799,-1.1797775076780326,0.13577535618878045,1.5610829092425718,43.22910457843597,-19.7465625324067,0.6577764319334041,6,0.6000022888183594,0.4850025177001953,-0.24749755859375,-3.30999755859375,-1.3899993896484375,3,-0.04110128250350975,1.1860506378524487,51.34000015258789,1.3492098092643356,51.75,-1.1842096677449765,51.29999923706055,-0.04110128250350975
10316,2007-06-29,50.7599983215332,51.36999893188477,50.47000122070313,51.22000122070313,6572000.0,-0.001769914558280572,1.3684202601026516,0.9019626909210725,45.753890886588614,54.33602039359937,0.7464095709279022,0.574513578885977,-0.313126956370283,-3.645266157051992,23.63852991311059,0.8999977111816406,0.5305233888007592,-0.6025011062622099,-1.9335382432078418,0.7285360306834221,-1.2680196747350223,0.06301746221060256,1.555439824806463,32.571411132812905,-27.840622158539972,0.6655185684728145,6,0.69000244140625,0.5750026702880859,-0.15749740600585938,-3.2199974060058594,-1.029998779296875,4,-0.0466902878300407,-1.1587405389040493,50.849998474121094,1.1860506378524487,51.34000015258789,1.3492098092643356,51.75,-0.0466902878300407
10317,2007-07-02,51.38000106811523,51.4000015258789,50.81000137329102,51.18999862670898,11794500.0,0.012214396514647063,4.130361229973008,-0.41304618242430136,49.18832556152111,51.47421703242125,-0.03743243396576901,-0.024703053072556713,-0.8550102795397478,-4.2022295479074145,23.236629078218996,0.640003204345696,0.41640987346374914,0.003501510620111503,-1.3217880361949312,1.3287910574351542,-0.6591432627874099,0.6661462840276329,0.8436195706813976,61.90486076330374,2.2538155030425813,0.6626447734075221,7,-0.13500022888182883,-0.04500007629393821,-0.5525007247924734,-3.8400001525878835,-1.0900001525878835,0,-0.06831455942511933,1.3684202601026516,50.7599983215332,-1.1587405389040493,50.849998474121094,1.1860506378524487,51.34000015258789,-0.06831455942511933
10318,2007-07-03,51.4000015258789,52.06000137329102,51.34000015258789,51.43999862670898,4829700.0,0.00038926542132911024,-8.000023841881536,-0.2105083520719563,42.77883663858302,49.860377229357084,-0.25338782928980663,-0.0014608595668548219,-0.8040748320960276,-4.152526471385897,22.935463795602633,0.7200012207031321,0.3005242855663184,-0.003998184204107247,-1.3059067105921258,1.2979103421839113,-0.6549524473981165,0.646956078989902,0.735474305676405,58.49057961800159,3.599495320013297,0.65095426319401,7,-0.3600006103515554,-0.06500053405761008,-0.5350008010864187,-3.8600006103515554,-1.470001220703118,1,-0.06089496060694344,4.130361229973008,51.38000106811523,1.3684202601026516,50.7599983215332,-1.1587405389040493,50.849998474121094,-0.06089496060694344
10319,2007-07-05,51.209999084472656,51.86999893188477,51.099998474121094,51.4000015258789,6198900.0,-0.0036965454429136457,-2.7560662448828035,4.750405340963103,40.71430031130575,48.70042885125577,-0.09185773027307675,0.24604910838610294,-0.5384013981954041,-3.896570854098357,22.5071325355981,0.770000457763679,0.11859613823325077,-0.22250061035155966,-1.4781222742168225,1.0331210535137032,-0.8503114422841875,0.4053102215810682,0.8500022888183665,46.540741682640764,-4.258732424250972,0.6278108319326298,7,-0.1699981689453125,0.1250019073486328,-0.35249805450439453,-3.6699981689453125,-1.7999992370605469,3,-0.04335085814674389,-8.000023841881536,51.4000015258789,4.130361229973008,51.38000106811523,1.3684202601026516,50.7599983215332,-0.04335085814674389
10320,2007-07-06,51.43000030517578,51.61999893188477,51.0,51.349998474121094,5881800.0,0.0042960598444889975,1.6956528950292213,-0.421056858336026,43.554040313415854,48.646978904668394,-0.2854396091710072,0.12873390753865266,-0.6837730835135574,-4.051384418932713,21.353713702302134,0.6199989318847727,-0.10844205546420937,-0.06349945068359375,-1.1798714627090021,1.0528725613418146,-0.6216854566962979,0.49468655532911043,0.6300010681152415,60.37729511598793,11.929773367758223,0.5581860060127057,7,-0.30500030517578125,0.020000457763671875,-0.659998893737793,-3.8899993896484375,-2.720001220703125,4,-0.056581758315083164,-2.7560662448828035,51.209999084472656,-8.000023841881536,51.4000015258789,4.130361229973008,51.38000106811523,-0.056581758315083164
10321,2007-07-09,51.13999938964844,51.45000076293945,50.81000137329102,51.43999862670898,5002700.0,-0.005638750025404149,2.999952316807089,-3.749904634751008,39.13793262204711,47.04513750425485,0.1312347774370295,0.4189496944480027,-0.34031647269314647,-3.6999348377115098,20.159635609365523,0.6399993896484304,-0.17595123316534966,-0.34000034332275675,-1.467102448696096,0.7871017620505825,-0.9035513960094264,0.22355070936391286,0.8384019470214881,26.39984130859318,-16.681786329910658,0.5635510526866687,7,0.12500190734863992,0.3100013732910156,-0.34999847412109375,-3.0249977111816406,-3.1399993896484375,0,-0.03285100362194848,1.6956528950292213,51.43000030517578,-2.7560662448828035,51.209999084472656,-8.000023841881536,51.4000015258789,-0.03285100362194848
10322,2007-07-10,50.34000015258789,51.11000061035156,50.25,50.88000106811523,6506400.0,-0.015643317297780013,-1.3888865341414827,1.8000076294139529,33.58899169310227,44.28308282435163,0.8724889733874903,1.209278840193079,0.5139711178228339,-2.844431093294638,18.99493187989549,0.8899993896484375,-0.2057172051356062,-1.0944995880126953,-2.3290461845789636,0.140047008553573,-1.711772886295826,-0.4772262897295647,1.560065148925787,4.9723803482120275,-32.608528697413064,0.6172732982831336,7,0.8150005340576172,1.1100006103515625,0.4500007629394531,-2.1799983978271484,-2.779998779296868,1,-0.012117612405692535,2.999952316807089,51.13999938964844,1.6956528950292213,51.43000030517578,-2.7560662448828035,51.209999084472656,-0.012117612405692535
10323,2007-07-11,50.72000122070313,50.88000106811523,50.22999954223633,50.22999954223633,4307600.0,0.0075486902455979,-1.6530583646682102,-0.9074089772390367,44.69566094264574,42.735272561387916,0.36991854293847126,0.8110017386485069,0.21539282810478255,-3.1655157730920465,17.295996333396992,0.6500015258788991,-0.12580894836898437,-0.6764986038207965,-1.9512789317488242,0.5982817241072311,-1.3138887677848103,-0.039108439856782695,1.1048614870605462,29.878162245648294,-11.711639469476697,0.6373901639640146,7,0.42499923706053977,0.729999542236321,0.06999969482421164,-2.520000457763679,-2.6500015258789134,2,-0.008477923793902997,-1.3888865341414827,50.34000015258789,2.999952316807089,51.13999938964844,1.6956528950292213,51.43000030517578,-0.008477923793902997
10324,2007-07-12,51.6500015258789,51.65999984741211,50.5,51.0,6588100.0,0.018335967720682023,2.4626955749390786,1.326529182334086,54.51713876912688,43.769901970926256,-0.5715927293331617,-0.1702572377979621,-0.6484238843891532,-4.036022485736076,15.15212828360564,1.1599998474121094,-0.15614447016037758,0.2805015563964801,-0.9454546651382643,1.5064577779312245,-0.3324765543708921,0.8934796671638523,0.10266669188477806,99.30081682521171,52.611433658127766,0.6129781107673732,7,-0.5050010681152273,-0.20000076293944602,-0.8800010681152273,-3.230001449584954,-4.08000183105468,3,-0.033301087509964966,-1.6530583646682102,50.72000122070313,-1.3888865341414827,50.34000015258789,2.999952316807089,51.13999938964844,-0.033301087509964966
10325,2007-07-13,51.90999984741211,52.5,51.4000015258789,51.72999954223633,6972200.0,0.005033849251736111,-1.6190554041779925,0.2769228963461185,62.354885176541764,45.61445689203216,-0.7436166026023301,-0.48173220543570494,-0.8662222527198864,-4.242075570557432,12.937064927004405,1.0999984741211009,-0.25838651454040473,0.557499885559082,-0.6257321671749239,1.740731938293088,-0.03411614080791736,1.1491159119260814,-1.8899993896484375,74.00880909208543,22.225007429459737,0.5916160263670014,7,-0.5450000762939453,-0.45999908447265625,-1.2474994659423828,-3.489999771118164,-3.6199989318847656,4,-0.048160277544763486,2.4626955749390786,51.6500015258789,-1.6530583646682102,50.72000122070313,-1.3888865341414827,50.34000015258789,-0.048160277544763486
10326,2007-07-16,52.099998474121094,52.56999969482422,51.81999969482422,52.56999969482422,6155500.0,0.0036601546381713757,2.1914810726576195,-2.6111134658585176,57.49061864441289,46.536933901242364,-0.8085774192736039,-0.713843023274336,-1.0073968629681218,-4.379190912067472,10.564478352937856,0.75,-0.33071005989646096,0.7509984970092773,-0.42242534079110783,1.9244223348096625,0.16428657810908476,1.33771041590947,-2.030398025512696,79.9144790574764,26.116282981386632,0.5867119189001944,7,-0.6999988555908203,-0.6499977111816406,-1.324997901916504,-3.6799983978271484,-3.6299972534179616,0,-0.0650671686935328,-1.6190554041779925,51.90999984741211,2.4626955749390786,51.6500015258789,-1.6530583646682102,50.72000122070313,-0.0650671686935328
10327,2007-07-17,52.15999984741211,52.4000015258789,52.0,52.02000045776367,5487100.0,0.0011516578704089397,-3.4444538634339903,-0.2978702681644049,54.14140557869631,47.79944156125495,-0.8340049257725113,-0.8355876404633875,-1.0171926782457774,-4.386700553769501,8.994274544135639,0.40000152587889914,-0.25743923158378124,0.8229999542236328,-0.30935884456246043,1.955358753009726,0.25682055483058974,1.3891793536166759,-1.9903834289550772,82.4786401420241,29.53468510662666,0.5661793993930452,7,-0.7600002288818359,-0.7099990844726562,-1.3849992752075195,-3.739999771118164,-2.799999237060547,1,-0.07975459853492517,2.1914810726576195,52.099998474121094,-1.6190554041779925,51.90999984741211,2.4626955749390786,51.6500015258789,-0.07975459853492517
10328,2007-07-18,52.20000076293945,52.84000015258789,51.91999816894531,52.22999954223633,5086900.0,0.000766888720175718,-2.118629821680266,-0.21427792915531335,59.388633558272325,49.87436747758456,-0.8365658644488718,-0.946150538648908,-0.9919482239468564,-4.372805527341683,7.127225406022205,0.9200019836425781,-0.17224519587886533,0.8770008087158203,-0.2014996581890216,1.9555012756206622,0.33775057526339936,1.4162510421682413,-1.9343690134277338,72.64960051645129,20.80839856997816,0.5392502334524208,7,-0.6650009155273438,-0.75,-1.390000343322754,-3.780000686645508,-2.3500022888183594,2,-0.0888888758971571,-3.4444538634339903,52.15999984741211,2.1914810726576195,52.099998474121094,-1.6190554041779925,51.90999984741211,-0.0888888758971571
10329,2007-07-19,52.66999816894531,52.72999954223633,52.15999984741211,52.68999862670898,3352500.0,0.009003781592653581,10.39973297730307,0.666709053916345,69.95611430024651,52.807931253899085,-1.2043312845667202,-1.381438589087324,-1.3840907953825976,-4.7822737305439915,6.753406673375742,0.5699996948242188,-0.13937601218417228,1.2799983978271499,0.04459084724247475,2.515405948411825,0.6622946225348088,1.897702173119491,-2.249904315249026,88.19429543269045,33.80701314605923,0.6177037752923386,7,-1.1349983215332031,-1.2199974060058594,-1.6349983215332031,-4.249998092651367,-2.5499992370605398,3,-0.08733621860714802,-2.118629821680266,52.20000076293945,-3.4444538634339903,52.15999984741211,2.1914810726576195,52.099998474121094,-0.08733621860714802
10330,2007-07-20,52.09000015258789,53.22000122070313,51.95000076293945,52.72999954223633,7519200.0,-0.011011923989383998,-1.7608760552634788,31.99923707802014,63.16832700320589,55.47797507402784,-0.5820785771851575,-0.7600761140049315,-0.7481361077736821,-4.12310868540726,7.4943438973641445,1.270000457763679,-0.0747948111503618,0.6490003585815458,-0.6146769457244332,1.9126776628875248,0.017161706428552748,1.2808390107345389,-1.5247119209581044,19.285725963346152,-36.29711360251679,0.6318386521529902,7,-0.36499977111816406,-0.4699993133544922,-1.0249996185302734,-3.6700000762939453,-2.6199989318847585,4,-0.08677290160343976,10.39973297730307,52.66999816894531,-2.118629821680266,52.20000076293945,-3.4444538634339903,52.15999984741211,-0.08677290160343976
10331,2007-07-23,52.5,52.86999893188477,51.88999938964844,52.6500015258789,5430000.0,0.007870989560589292,2.3220529664304,0.23437760770568472,61.57023653486792,58.587002278668464,-0.8704072630529751,-1.060637039385952,-1.1014194069988221,-4.4384589437912325,8.222826567779656,0.9799995422363352,0.03607918192849269,0.9550001144409208,-0.2971894039033742,2.207189632785216,0.3289053552687733,1.5810948736130683,-1.722334729244345,45.86464440186752,-8.550087882620097,0.6260947591721472,7,-0.7749996185302734,-0.8799991607666016,-1.3575000762939453,-4.079999923706055,-3.8600006103515625,0,-0.08019045875186015,-1.7608760552634788,52.09000015258789,10.39973297730307,52.66999816894531,-2.118629821680266,52.20000076293945,-0.08019045875186015
10332,2007-07-24,51.54999923706055,52.77999877929688,51.4900016784668,51.70000076293945,7149500.0,-0.01809525262741818,-8.555652886490204,1.0000000000000473,51.299806752873145,59.32079625758262,0.3009276938504186,-0.0958614568461229,-0.12552651328379483,-3.4049184271332393,8.656654556217141,1.2899971008300852,0.0951628330326102,-0.007500648498535156,-1.2543723531675113,1.239371056170441,-0.6309365008330232,0.6159352038359529,-0.5769470903090905,3.468067888399114,-48.34784051882824,0.6234358523344864,7,0.3100013732910156,0.07000160217285156,-0.30249977111816406,-2.780000686645508,-2.3600006103515696,1,-0.059747780057058275,2.3220529664304,52.5,-1.7608760552634788,52.09000015258789,10.39973297730307,52.66999816894531,-0.059747780057058275
10333,2007-07-25,50.959999084472656,52.0,50.790000915527344,51.61000061035156,8704500.0,-0.011445201965468166,-1.4444478695447784,4.333299425258125,47.97406747008213,58.593788335466535,1.037674221937074,0.45526066587118663,0.48468852958536246,-2.727095352028641,8.661932908272005,1.2099990844726562,0.19855320962338396,-0.5580007553100614,-1.8290151714324452,0.7130136608123223,-1.1935079633712533,0.07750645275113044,2.260002136230476,6.99580854303698,-43.608336520753745,0.6355072080611902,7,1.0450019836425781,0.6600017547607422,0.28750038146972656,-2.1399993896484375,-2.1299972534179688,2,-0.03139714487570722,-8.555652886490204,51.54999923706055,2.3220529664304,52.5,-1.7608760552634788,52.09000015258789,-0.03139714487570722
10334,2007-07-26,49.5,51.040000915527344,48.86000061035156,50.6500015258789,17238600.0,-0.028649904056170072,1.259067316548668,1.7692289634611438,36.97704899803654,55.774028760077066,2.4145375356196794,1.8660152173605624,1.9277217248386052,-1.1747365666070237,9.101920926074229,2.1800003051757812,0.3900221295633699,-1.9259998321533232,-3.4850061455737134,-0.36699351873293296,-2.7055029888635147,-1.1464966754431316,3.6714012145996193,14.678883028799186,-33.25605647112548,0.7795031567101941,7,1.5400009155273438,1.5400009155273438,1.9400005340576172,-0.49499893188477273,-0.25,3,0.007070676244870677,-1.4444478695447784,50.959999084472656,-8.555652886490204,51.54999923706055,2.3220529664304,52.5,0.007070676244870677
10335,2007-07-27,48.7599983215332,49.52999877929688,48.47000122070313,49.20000076293945,11279000.0,-0.014949528857915118,-1.0784334258338422,0.38261031094717385,34.860037923736115,53.25951979111298,2.9734071342357495,2.5733479958598906,2.619242260680977,-0.34877434325521506,10.200741449681184,1.05999755859375,0.44760750198977917,-2.5615015029907227,-4.513680297292893,-0.609322708688552,-3.537590900141808,-1.5854121058396373,4.238946868896491,6.590846629149516,-42.24772863793628,0.976089397151084,7,2.085002899169929,2.085002899169929,2.767502784729004,0.5850028991699219,0.9000015258789062,4,0.027891727997680693,1.259067316548668,49.5,-1.4444478695447784,50.959999084472656,-8.555652886490204,51.54999923706055,0.027891727997680693
10336,2007-07-30,48.38999938964844,48.91999816894531,48.04999923706055,48.81000137329102,8493700.0,-0.007588165394201152,1.7187654600616316,0.9545446663892518,36.8775122206426,51.3413094179959,3.0863631464096883,2.905663672772235,2.926112150233152,0.10590629620516268,11.205624550732473,0.8699989318847656,0.3482882337941504,-2.813000488281247,-5.157078169244002,-0.4689228073184921,-3.9850393287626247,-1.6409616477998696,4.337209162597659,7.188164598154256,-45.249439485102684,1.172038840481379,7,2.2450008392333984,2.2450008392333984,3.157501220703125,1.0800018310546875,0.8500022888183594,0,0.022318699001383502,-1.0784334258338422,48.7599983215332,1.259067316548668,49.5,-1.4444478695447784,50.959999084472656,0.022318699001383502
10337,2007-07-31,47.86999893188477,48.9000015258789,47.86000061035156,48.45000076293945,8498400.0,-0.010746031500775355,-2.4666785346438735,1.3809502184357596,31.17566816449464,48.20653548535393,3.278612352954532,3.3194085694809985,3.373382763198066,0.6998021147423543,12.354668804852338,1.0400009155273366,0.14497230582456666,-3.1575008392333928,-5.931871738565285,-0.3831299399015009,-4.544686288899335,-1.7703153895674504,4.483032875146478,0.24150538664836066,-52.775669369603214,1.387185449665945,7,2.670001983642571,2.670001983642571,3.5225019454955984,1.6450023651122905,1.8899993896484304,1,0.016085240755056462,1.7187654600616316,48.38999938964844,-1.0784334258338422,48.7599983215332,1.259067316548668,49.5,0.016085240755056462
10338,2007-08-01,48.27000045776367,48.36999893188477,47.5,47.68000030517578,12486900.0,0.00835599613127358,1.2025370244286167,-1.017238430980518,25.994300709891633,43.32188953087006,2.528403462520707,2.8173384961799712,2.9057342328896496,0.36862885933569345,13.403964858078762,0.8699989318847727,-0.040383876154479026,-2.600999259948729,-5.628472951783259,0.4264744318858007,-4.114736105865994,-1.0872624140314642,3.633728229599612,21.751419735126458,-24.36147571147153,1.5137368459172635,8,2.0900001525878906,2.0900001525878906,3.122500419616699,1.2450008392333913,0.970001220703125,2,0.01905941910546094,-2.4666785346438735,47.86999893188477,1.7187654600616316,48.38999938964844,-1.0784334258338422,48.7599983215332,0.01905941910546094
10339,2007-08-02,48.9900016784668,49.27999877929688,48.06999969482422,48.08000183105469,12158900.0,0.014916122102238694,-1.6021370413667373,1.542372223838619,30.533345540364536,39.69578047944325,1.3762232739673834,2.0263869791951663,2.1176430430623725,-0.2859614244605595,14.420481879406754,1.2099990844726634,-0.20890758877483506,-1.769998168945314,-4.905982834721172,1.3659864968305442,-3.3379905018332465,-0.20200583605738132,2.3852795664128905,73.39914159864074,29.54196023054014,1.56799233288793,8,1.194997787475586,1.3699989318847656,2.402499198913574,0.8849983215332031,1.1599998474121023,3,-0.003265969420908066,1.2025370244286167,48.27000045776367,-2.4666785346438735,47.86999893188477,1.7187654600616316,48.38999938964844,-0.003265969420908066
10340,2007-08-03,48.52000045776367,49.40999984741211,48.459999084472656,49.040000915527344,7738200.0,-0.009593819240665824,-1.9687375203399833,-0.5714291702822457,26.992308337268113,35.85378845748772,1.437760765052225,2.3897225823399353,2.542670248191442,0.26638264878232576,15.57034148019879,0.9500007629394531,-0.44198196776302723,-2.094499397277829,-5.366668832491165,1.1776700379355063,-3.7305841148845005,-0.4584146796711579,2.390247037730454,53.40316959426398,13.524248518431854,1.6360847176066688,8,1.6199989318847656,1.8400001525878906,2.872500419616699,1.6299991607666016,3.2399978637695312,4,0.015045332550476465,-1.6021370413667373,48.9900016784668,1.2025370244286167,48.27000045776367,-2.4666785346438735,47.86999893188477,0.015045332550476465
10341,2007-08-06,49.459999084472656,49.52999877929688,48.2599983215332,48.27000045776367,9994700.0,0.019373425759285468,-1.0991692807263789,-2.288456882954921,34.4110807707098,33.977263348358456,0.023679161294381856,1.3886036716947174,1.5873583568492577,-0.5876855652832802,16.780757990871592,1.270000457763679,-0.775361738487085,-1.0705007553100572,-4.371993020065432,2.2309915094453174,-2.721246887687741,0.5802453770676266,1.0410187115621738,96.55173709767101,59.49770181575662,1.650746132377687,8,0.29000091552734375,0.9000015258789062,1.9325017929077148,0.8150005340576172,1.7400016784667969,0,0.004043687154095421,-1.9687375203399833,48.52000045776367,-1.6021370413667373,48.9900016784668,1.2025370244286167,48.27000045776367,0.004043687154095421
10342,2007-08-07,49.72999954223633,50.29999923706055,49.0,49.0,7281700.0,0.005458966088991213,-2.5616439787839993,0.613445701408234,36.107978682320216,32.65880903860713,-0.5941155458285436,1.1284147417598689,1.3068005335773094,-0.7664390967496431,17.047717700426507,1.2999992370605469,-1.0575229806813127,-0.7700002670288058,-4.090120703524001,2.550120169466389,-2.4300604852763996,0.8900599512187881,-2.229999542236328,79.64286249511242,45.14612855479339,1.6600602182475972,8,-0.45999908447265625,0.6300010681152344,1.662501335144043,0.5450000762939453,4.569999694824219,1,-0.0098531644536487,-1.0991692807263789,49.459999084472656,-1.9687375203399833,48.52000045776367,-1.6021370413667373,48.9900016784668,-0.0098531644536487
10343,2007-08-08,50.290000915527344,51.0,48.31999969482422,49.7599983215332,10242300.0,0.01126083608376871,1.7487171862803979,0.7260314059519766,36.74834986792994,32.63339802415084,-1.407125031698996,0.563434672569457,0.7518804162892465,-1.2311704509460952,17.13065521980012,2.6800003051757812,-1.3725831318195105,-0.18849887847900249,-3.5081898132743277,3.1311920563163227,-1.8483443458766615,1.4713465889186566,-2.734000930786131,75.76795185930669,46.078140642628114,1.659845467397662,8,-1.0400009155273438,0.06999969482421875,1.0,-0.015001296997070312,5.159999847412109,2,-0.010538925916593112,-2.5616439787839993,49.72999954223633,-1.0991692807263789,49.459999084472656,-1.9687375203399833,48.52000045776367,-0.010538925916593112
10344,2007-08-09,49.93000030517578,51.88000106811523,49.0099983215332,49.5,13259000.0,-0.00715849281761316,-3.070915308529739,0.8113173596666114,37.67124212293852,32.94575404628444,-1.0948495058448913,0.8305530305142383,1.125134253041395,-0.7832531856927076,18.181077070881884,2.870002746582024,-1.5918933140670362,-0.4624994277954073,-3.7432941873709282,2.8182953317801136,-2.102896807583164,1.1778979519923496,-2.236240319824219,46.13261647990129,14.50188766230444,1.6403973797877602,8,-0.23999977111816406,0.43000030517578125,1.2575006484985352,0.3449993133544922,4.709999084472656,3,-0.013819319497129223,1.7487171862803979,50.290000915527344,-2.5616439787839993,49.72999954223633,-1.0991692807263789,49.459999084472656,-0.013819319497129223
10345,2007-08-10,49.40999984741211,49.93000030517578,48.59000015258789,49.6500015258789,8513100.0,-0.01041458951703167,2.350003576282097,-0.5581430421745368,32.58174821382413,32.468446934415724,-0.5285306293268377,1.2160016624183356,1.642302614359295,-0.18449288749681614,18.196603614592306,1.3400001525878906,-1.7759223675170617,-0.8574998855590792,-4.084920792869028,2.3699210217508693,-2.4712103392140534,0.756210568095895,-1.465065397094726,31.76797384932174,1.857693599296482,1.6137104536549738,8,0.2800006866455078,0.9500007629394531,1.777501106262207,1.095001220703118,5.6100006103515625,4,0.01497675937567422,-3.070915308529739,49.93000030517578,1.7487171862803979,50.290000915527344,-2.5616439787839993,49.72999954223633,0.01497675937567422
10346,2007-08-13,48.709999084472656,49.9900016784668,48.599998474121094,49.68999862670898,6793800.0,-0.014167188121861907,-1.3166705343433798,4.083302868950262,33.52669378846498,32.72967200374576,0.24768207579001,1.7381248937677611,2.3183836015047348,0.5862066986082013,18.159424201383533,1.3900032043457031,-1.7755038458166794,-1.3880006790161161,-4.565895347110491,1.7898939890782586,-2.9769480130633,0.20094665503106768,-0.5289606370874012,10.955034809099143,-21.37881716455674,1.5889473340471858,8,0.9800014495849609,1.6500015258789062,2.5775012969970703,1.795001983642571,6.700000762939453,0,0.06261546488168168,2.350003576282097,49.40999984741211,-3.070915308529739,49.93000030517578,1.7487171862803979,50.290000915527344,0.06261546488168168
10347,2007-08-14,48.0,48.709999084472656,47.38000106811523,48.61000061035156,10058200.0,-0.014576043888676282,2.2839556175118854,0.6224498931495057,33.06637743655993,33.51545830670891,1.0930019207385655,2.235081394894536,2.990883870451512,1.3654097854150962,18.148301719768966,1.329998016357429,-1.7104450945918401,-1.8899997711181626,-5.0441047889643755,1.2641052467280502,-3.4670522800412655,-0.31294726219505975,3.8800010681152273,13.777754041883838,-20.862257704787574,1.577052508923105,8,1.6300010681152273,2.3000011444091797,3.3575010299682617,2.5450000762939453,6.869998931884773,1,0.06666668256123853,-1.3166705343433798,48.709999084472656,2.350003576282097,49.40999984741211,-3.070915308529739,49.93000030517578,0.06666668256123853
10348,2007-08-15,47.56000137329102,48.75,47.5,48.20000076293945,8208200.0,-0.009166638056437026,-2.2894644380866334,1.0491782775095564,37.435250250401126,34.28233660782408,1.5887721935945507,2.4344552792617975,3.395557195081132,1.8638148523066533,17.656539653192926,1.25,-1.6528989854619809,-2.0979984283447166,-5.219101672458272,1.0231048157688392,-3.6585500504014945,-0.5374468062879387,4.229999694824201,4.000006781684343,-31.794943482446655,1.5605516220567768,8,2.0699996948242045,2.739999771118157,3.7424993515014577,2.9849987030029226,7.239997863769524,2,0.14171567849353783,2.2839556175118854,48.0,-1.3166705343433798,48.709999084472656,2.350003576282097,49.40999984741211,0.14171567849353783
10349,2007-08-16,48.06999969482422,48.349998474121094,46.63999938964844,46.849998474121094,10930100.0,0.010723261286943675,-1.085365513263056,-1.9062537252938723,45.39386867767545,36.326954423424894,1.0443746928599538,1.6465882869323423,2.862201399234287,1.4146638444945125,17.383624818429034,1.7099990844726562,-1.4810513703862611,-1.3580001831054673,-4.210984467875512,1.4949841016645777,-2.78449232549049,0.0684919592795552,3.6318013732910046,42.68654710920161,3.0653897858776986,1.426492142385024,8,1.1900005340576172,1.8600006103515625,3.2275009155273438,2.4750003814697266,6.8899993896484375,3,0.15352613095418532,-2.2894644380866334,47.56000137329102,2.2839556175118854,48.0,-1.3166705343433798,48.709999084472656,0.15352613095418532
10350,2007-08-17,47.56999969482422,49.20000076293945,47.33000183105469,49.15999984741211,12152000.0,-0.010401497881720068,1.2395170187833642,-1.3032775095680016,44.61942651403876,37.46121506157256,1.5594369850153882,1.8873649017784828,3.3464146166251396,1.9744987567789707,16.309907805682457,1.8699989318847656,-1.308039820703918,-1.632000160217288,-4.307704330186986,1.0437040097524104,-2.9698522452021336,-0.29414807523244235,3.929329306152333,27.761184172319435,-15.3031330148691,1.337852084984849,8,1.6900005340576172,2.3600006103515625,3.7275009155273438,2.9750003814697266,6.58000183105468,4,0.1486230763123897,-1.085365513263056,48.06999969482422,-2.2894644380866334,47.56000137329102,2.2839556175118854,48.0,0.1486230763123897
10351,2007-08-20,48.290000915527344,48.72000122070313,47.65999984741211,47.72999954223633,5143600.0,0.015135615415643233,-2.028572051378487,-0.3522020877668188,52.68543347283147,39.303154482740474,0.7331128171680064,0.8809565348527713,2.5799820712299066,1.3224797627946856,15.278405445878551,1.1500015258789134,-1.1943395831804935,-0.7014989852905273,-2.9056027329505696,1.502604762369515,-1.8035508591205485,0.4005528885394938,3.0149549009960808,64.45315002928076,15.312246853319209,1.1020518738300193,8,0.9699993133544922,1.6399993896484375,3.117499351501465,2.2549991607666016,6.509998321533203,0,0.1393663163106782,1.2395170187833642,47.56999969482422,-1.085365513263056,48.06999969482422,-2.2894644380866334,47.56000137329102,0.1393663163106782
10352,2007-08-21,48.47000122070313,48.84000015258789,48.06000137329102,48.52000045776367,5581100.0,0.0037274860584628478,1.2608705267056777,-0.08928413294186101,51.315794096757806,40.921759397054686,0.39737394405047866,0.4831508452741673,2.359842809759016,1.211559906666345,14.80326126156071,0.7799987792968679,-0.9937530532013596,-0.3674987792968665,-2.2215169447901886,1.4865193861964556,-1.294507862043531,0.5595103034497981,2.6483563387452946,71.4844081783492,18.099050859656913,0.9270090827466617,8,0.7899990081787038,1.4599990844726491,2.954998970031731,2.594999313354485,6.090000152587891,1,0.1431813173494345,-2.028572051378487,48.290000915527344,1.2395170187833642,47.56999969482422,-1.085365513263056,48.06999969482422,0.1431813173494345
10353,2007-08-22,49.36000061035156,49.45000076293945,48.56000137329102,48.61999893188477,6384800.0,0.018361860268909735,-1.0697737343807703,-14.800259403374206,52.38094536735239,42.556170868656224,-0.7134456209688764,-0.5616589639019196,1.4318040490592523,0.39364349581806124,15.284055277095366,0.979999542236321,-0.8907007727013436,0.6025005340576186,-0.9847894914275344,2.1897905595427716,-0.19114447868495432,1.3961455468001915,1.5792226223048615,96.79714916002037,44.04552645030973,0.793645012742575,8,-1.0450000762939453,0.5699996948242188,2.064999580383301,1.7049999237060547,5.11000061035157,2,0.1116288138857453,1.2608705267056777,48.47000122070313,-2.028572051378487,48.290000915527344,1.2395170187833642,47.56999969482422,0.1116288138857453
10354,2007-08-23,49.849998474121094,50.02999877929688,49.5,49.66999816894531,6666200.0,0.009927023049241424,-1.038470003081149,0.24324310391933715,58.53657581089282,45.44004060166386,-1.3588866094373913,-1.0794345580523697,0.8857874483329411,-0.01701783794301548,14.75992052577675,0.6699981689453196,-0.8095236801381418,1.0749984741210952,-0.5539306144927849,2.7039275627349753,0.2605339298141516,1.8894630184280388,0.9172558048150137,93.33331449530061,38.98431572549736,0.8144645443069417,8,-1.5149993896484375,0.0800018310546875,1.6425018310546875,1.2150020599365234,6.159999847412109,3,0.09929791202519644,-1.0697737343807703,49.36000061035156,1.2608705267056777,48.47000122070313,-2.028572051378487,48.290000915527344,0.09929791202519644
10355,2007-08-24,50.11999893188477,50.459999084472656,49.63000106811523,49.88999938964844,5848300.0,0.005416258094849136,-1.213339301245609,1.2777730682830049,54.634831084429706,47.78538919010438,-1.695927207854389,-1.3094597566825925,0.5598163779790681,-0.21233180959627163,14.015829752695597,0.829998016357429,-0.7722797989985111,1.2769989013671932,-0.45930172613982023,3.0132995288742066,0.40884858761369003,2.1451492151206963,0.4821651514798262,87.85713409890721,37.241789140139545,0.8681503137535059,8,-1.5699996948242259,-0.18999862670899148,1.3725013732910085,0.9450016021728445,5.83000183105468,4,0.0965682413354727,-1.038470003081149,49.849998474121094,-1.0697737343807703,49.36000061035156,1.2608705267056777,48.47000122070313,0.0965682413354727
10356,2007-08-27,49.47000122070313,50.56000137329102,49.38999938964844,50.0,4535200.0,-0.012968829310332053,-2.3912980981866636,-2.304347104970624,48.26667697483168,49.47431136102347,-1.0357009429413893,-0.6054438787902043,1.1477155463100317,0.5098099096434368,12.821913248153916,1.1700019836425852,-0.7429589871068387,0.5730010986328224,-1.1711388699324843,2.317141067198129,-0.2990688856498309,1.4450710829154758,-2.8300018310546946,56.39999389648438,9.065799122099492,0.8720699842826547,8,-0.8700008392334055,0.28499794006346946,2.2024993896484304,1.7649993896484304,6.63999938964843,0,0.09460279340395883,-1.213339301245609,50.11999893188477,-1.038470003081149,49.849998474121094,-1.0697737343807703,49.36000061035156,0.09460279340395883
10357,2007-08-28,48.63999938964844,49.59000015258789,48.5,49.59000015258789,5773500.0,-0.016777881758113677,1.2947353204543903,1.7924583981113846,39.38222497591879,49.69064188608098,-0.11775081644024965,0.30061490472222374,1.8972789732159328,1.3990798292029112,11.12717198004706,1.0900001525878906,-0.6407376870867125,-0.2955007553100586,-1.9770594300503745,1.3860579194302574,-1.1362800926802166,0.5452785820600994,-1.9215999603271499,6.7960823455557655,-35.415420878682404,0.840779337370157,8,-0.03999900817871094,1.0699996948242188,3.032501220703125,2.595001220703125,7.400001525878906,1,0.12664473529420062,-2.3912980981866636,49.47000122070313,-1.213339301245609,50.11999893188477,-1.038470003081149,49.849998474121094,0.12664473529420062
10358,2007-08-29,49.18999862670898,49.31000137329102,48.16999816894531,48.70000076293945,6750400.0,0.011307550245931663,2.123282087727141,-0.5157868107951755,45.35174548861456,49.68596153174088,-0.4606632556406467,-0.186487754990317,1.2689949358125503,0.9008118788353627,9.178626850844188,1.1400032043457102,-0.48585904368462707,0.20849857330321697,-1.446531895542556,1.8635290421489898,-0.6190166611196659,1.0360138077260999,-2.3947671585082944,42.67778620166751,0.9225267450591659,0.8275152344228852,8,-0.2449970245361257,0.13000106811524148,2.550002098083503,2.210002899169929,7.1800003051757955,2,0.10916858907302873,1.2947353204543903,48.63999938964844,-2.3912980981866636,49.47000122070313,-1.213339301245609,50.11999893188477,0.10916858907302873
10359,2007-08-30,48.83000183105469,49.209999084472656,48.63000106811523,48.77000045776367,4129700.0,-0.007318495745165965,-2.4117515062436583,0.12245231607629606,46.28205999742752,49.87069858545074,0.020648525532507733,0.16960330295806614,1.5819832093859958,1.3138458752606539,8.291498998778554,0.579998016357429,-0.26920665337792826,-0.1434982299804659,-1.7999018953143988,1.512905435353467,-0.9717000626474359,0.6847036026865041,-1.9594749647521965,27.615178963329395,-14.767106184397651,0.8282018326669668,8,0.279998779296875,0.42999839782714844,2.982499122619629,2.5699996948242188,8.039997100830085,3,0.1155027478631292,2.123282087727141,49.18999862670898,1.2947353204543903,48.63999938964844,-2.3912980981866636,49.47000122070313,0.1155027478631292
10360,2007-08-31,49.25,49.540000915527344,49.11999893188477,49.27999877929688,4083600.0,0.008601231890149164,-1.8965562600300843,-0.4999682115838173,53.59043686463893,49.97125451787379,-0.15196061572901698,-0.20332562863561776,1.1272696482390927,0.947789934608096,7.412611928787394,0.7099990844726562,-0.05711016741292951,0.23999996185303019,-1.4064694728064495,1.8864693965125099,-0.5832347554767097,1.06323467918277,-2.3056836435577353,45.188300546666,-1.1210169881888703,0.8232347173297394,8,0.06000137329102273,0.010000228881835938,1.7900009155273438,1.7900009155273438,8.130001068115227,4,0.13725884916818676,-2.4117515062436583,48.83000183105469,2.123282087727141,49.18999862670898,1.2947353204543903,48.63999938964844,0.13725884916818676
10361,2007-09-04,49.65999984741211,49.790000915527344,49.06999969482422,49.13000106811523,5795100.0,0.008324869998215467,-1.2153831707689238,-17.667344862661363,61.49586009657223,51.102372962297615,-0.38799062758074143,-0.6298672903869402,0.7075575843949267,0.5916302795159822,6.397317237765973,0.720001220703125,0.0642797985229322,0.6399997711181626,-1.0203485240875523,2.3003480663238776,-0.19017437648469127,1.4701739187210165,-2.6433697906328675,91.97525631425518,39.83448935619475,0.830174147602856,9,-0.2950000762939453,-0.39999961853027344,1.1850013732910227,1.1850013732910227,7.369998931884773,1,0.12666131564346217,-1.8965562600300843,49.25,-2.4117515062436583,48.83000183105469,2.123282087727141,49.18999862670898,0.12666131564346217
10362,2007-09-05,49.2400016784668,50.0,48.97999954223633,49.36999893188477,4145500.0,-0.008457474229476847,-2.1384555794218105,-0.24527840156619887,61.66668609339449,52.134121931857855,0.17066586370505377,-0.2618878654592294,1.0843934716256243,1.0474461747750468,6.296546978227716,1.0200004577636719,0.2359570457349065,0.2445014953613267,-1.385925620755934,1.8749286114785875,-0.5707120626973037,1.059715053419957,-2.1525041953573165,58.47007862854474,0.2299221741210431,0.8152135580586289,9,0.12499809265136719,0.019998550415039062,1.394998550415039,1.394998550415039,7.009998321533203,2,0.13952068841803245,-1.2153831707689238,49.65999984741211,-1.8965562600300843,49.25,-2.4117515062436583,48.83000183105469,0.13952068841803245
10363,2007-09-06,49.7599983215332,49.86999893188477,48.81000137329102,49.20000076293945,5867600.0,0.010560451367608525,1.7179467115301355,-4.30776454017231,61.719844131519984,52.48781841192755,-0.32030797668652156,-0.8681366661551735,0.5118799514307568,0.5593097679720529,6.626329981844512,1.05999755859375,0.3034938610983886,0.7909982681274386,-0.7664334828176322,2.3484300190725094,0.012282392654903163,1.569714143599974,-2.6030507606200928,82.48161565085199,21.35391492369748,0.7787158754725348,9,-0.39499855041503906,-0.4999980926513672,0.7800025939941406,0.7800025939941406,7.260002136230469,3,0.12620584416853808,-2.1384555794218105,49.2400016784668,-1.2153831707689238,49.65999984741211,-1.8965562600300843,49.25,0.12620584416853808
10364,2007-09-07,49.2400016784668,49.58000183105469,49.0,49.5,5818900.0,-0.010450093661707016,1.7619004368715998,-0.46428474114441415,61.549139791810994,53.25607493496991,0.1162902007826645,-0.4242341549452888,0.9854520694354534,1.0939362407002022,6.1843057111688715,0.7599983215332031,0.36807668350567013,0.3055015563964858,-1.1917018275435254,1.802704940336497,-0.44310013557351624,1.0541032483664878,-2.014993041306127,36.13452112671503,-28.007026790877774,0.7486016919700053,9,0.12499809265136719,0.019998550415039062,1.1199989318847656,1.1199989318847656,6.94999694824218,4,0.14480091410183693,1.7179467115301355,49.7599983215332,-2.1384555794218105,49.2400016784668,-1.2153831707689238,49.65999984741211,0.14480091410183693
10365,2007-09-10,50.1500015258789,50.61999893188477,49.4900016784668,49.4900016784668,8932700.0,0.018480906100579064,-2.4242348929283803,-2.538477339084733,62.53372570309862,54.841302571444004,-0.8817294933448565,-1.34490645170753,0.05444143700457715,0.2060820380680255,6.492355634627396,1.3799972534179759,0.3829932801565974,1.1785013198852496,-0.40241439882041874,2.759417038590918,0.38804346053241545,1.9689591792380838,-2.858293033995622,74.03325746079841,9.520880580365912,0.790457859352836,9,-0.7550029754638601,-0.8900012969970632,0.12249851226807351,0.20999908447266336,6.659999847412124,0,0.1339979501802837,1.7619004368715998,49.2400016784668,1.7179467115301355,49.7599983215332,-2.1384555794218105,49.2400016784668,0.1339979501802837
10366,2007-09-11,51.7599983215332,52.540000915527344,50.93000030517578,51.0099983215332,17275900.0,0.032103624061177616,-2.5384783064347096,1.1363638990839067,68.5875975066908,58.08634396375201,-2.383365724453405,-2.8613943081687907,-1.5553896192929813,-1.370585481604067,7.2409621788173615,2.3899993896484446,0.3425523468497005,2.635998153686522,0.6300143127824853,4.641981994590559,1.6330062332345037,3.6389900741385404,-4.335158212049869,79.08839973941417,14.819386457837666,1.0029919204520183,9,-1.404998779296875,-2.1699981689453125,-1.5099983215332031,-1.3999977111816406,5.200000762939453,1,0.108578109134984,-2.4242348929283803,50.1500015258789,1.7619004368715998,49.2400016784668,1.7179467115301355,49.7599983215332,0.108578109134984
10367,2007-09-12,51.20000076293945,51.95000076293945,51.15999984741211,51.88000106811523,7697100.0,-0.010819118561694041,-1.078943934146464,-0.9066670735676988,60.79815138925641,59.802611286045554,-1.5891605723204307,-2.160119135655833,-1.0217177243388562,-0.7734704668931229,7.9496097373551535,0.7900009155273438,0.30959426743751095,1.9160005569458036,-0.21883654551545106,4.050837659407058,0.8485820057151727,2.9834191081764345,-3.468251005093478,64.07505852441757,3.7586782515648878,1.0674185512306282,9,-0.6149997711181641,-1.6100006103515625,-1.1450004577636719,-0.8400001525878906,5.590000152587891,2,0.11386714706022838,-2.5384783064347096,51.7599983215332,-2.4242348929283803,50.1500015258789,1.7619004368715998,49.2400016784668,0.11386714706022838
10368,2007-09-13,54.29999923706055,54.68000030517578,52.65999984741211,52.68999862670898,20106400.0,0.06054684429545931,-1.419164877335648,-2.3676468938280824,69.99105789337129,62.436944385594856,-4.345000686068225,-4.9848602092930605,-4.11320716032116,-3.822419103406446,9.19951093286366,3.479999542236328,0.4652207576869145,4.678999137878421,1.720871684269028,7.637126591487814,3.1999354110737244,6.158062864683117,-6.279754409753693,93.30984070953366,35.634431139170495,1.4790637268046978,9,-2.5549983978271484,-3.6399993896484375,-4.48499870300293,-3.9399986267089844,2.1199989318847656,3,0.03591161676496957,-1.078943934146464,51.20000076293945,-2.5384783064347096,51.7599983215332,-2.4242348929283803,50.1500015258789,0.03591161676496957
10369,2007-09-14,55.45000076293945,55.5099983215332,53.11000061035156,53.9000015258789,15606300.0,0.021178665599207003,1.874258472882436,0.9627320804071537,72.18988776321773,64.50355004099251,-4.981008309970726,-5.853746750040159,-5.235035808207691,-4.91145093482627,9.91931911258035,2.3999977111816406,0.8240082765242533,5.460000610351564,1.6098225872210818,9.310178633482046,3.534911598786323,7.385089621916805,-6.8969754974030835,99.00336225830205,43.28081399456692,1.9250890115652417,9,-3.2900009155273438,-4.375001907348633,-5.645000457763672,-5.090000152587891,0.5699996948242188,4,0.028313790319612453,-1.419164877335648,54.29999923706055,-1.078943934146464,51.20000076293945,-2.5384783064347096,51.7599983215332,0.028313790319612453
10370,2007-09-17,54.63999938964844,55.43999862670898,54.13999938964844,55.29999923706055,11722300.0,-0.014607779299299684,1.7659598644563301,-0.4258065627591822,71.24077826202523,65.58631872604283,-3.7169026746868923,-4.729399861204165,-4.41278536193164,-4.047125750525765,11.50546382333645,1.3100013732910156,1.0984816224785732,4.296499252319336,0.09925122530315633,8.493747279335516,2.1978752388112497,6.395123265827422,-5.391276818512381,81.00438190633331,24.319619628826203,2.0986240135080885,9,-2.479999542236328,-3.565000534057617,-4.614998817443848,-4.279998779296875,2.3300018310546946,0,0.02836748269353362,1.874258472882436,55.45000076293945,-1.419164877335648,54.29999923706055,-1.078943934146464,51.20000076293945,0.02836748269353362
10371,2007-09-18,55.02000045776367,55.18999862670898,54.61000061035156,54.97000122070313,11114400.0,0.006954631631771679,1.974382550007408,-0.07575643730311324,77.21847605215991,67.31429538812787,-3.6393464459829232,-4.826828622464639,-4.766520135466408,-4.379622078769273,13.177325765192228,0.5799980163574148,1.4320792582430428,4.340000343322757,-0.2268915803645868,8.9068922670101,2.0565543814790885,6.623446305166425,-5.145150311587898,88.73567734139185,24.677025986902265,2.2834459618436713,9,-2.8600006103515625,-3.9450016021728516,-4.994999885559082,-4.659999847412109,2.1300010681152273,1,0.03253364050590024,1.7659598644563301,54.63999938964844,1.874258472882436,55.45000076293945,-1.419164877335648,54.29999923706055,0.03253364050590024
10372,2007-09-19,55.40999984741211,55.72999954223633,54.75,54.849998474121094,11841900.0,0.007088320363570766,-1.5789518594180567,11.200198367286248,76.90316065971929,69.0013305579278,-3.421945255343175,-4.922628131480536,-5.099389537174744,-4.714895841468163,15.126934826766247,0.9799995422363281,1.709970161296269,4.382999801635741,-0.5191803163631761,9.285179919634658,1.931909742636286,6.834089860635196,-4.971634883700595,89.57655613569887,21.870972387791568,2.451090058999458,9,-3.0450000762939453,-4.225000381469727,-5.3849992752075195,-5.049999237060547,2.6599998474121094,2,0.02797327632789992,1.974382550007408,55.02000045776367,1.7659598644563301,54.63999938964844,1.874258472882436,55.45000076293945,0.02797327632789992
10373,2007-09-20,54.86999893188477,55.63000106811523,54.790000915527344,55.4000015258789,8232600.0,-0.009745549846857826,-1.43478789688132,-0.94643088262339,75.72403785197858,70.57631923127975,-2.3254037901032873,-4.162057514183459,-4.51960603938425,-4.112055771281014,17.262544737230968,0.8400001525878835,1.9067883686252003,3.5674989700317425,-1.5546049627174625,8.689602902780948,1.0064470036571436,6.1285509364063415,-3.796637818750284,67.17553584142529,-5.369834095006482,2.561051966374602,9,-2.2599983215332102,-3.68499946594239,-4.904997825622566,-4.569997787475593,3.6000022888183594,3,0.03499183562999608,-1.5789518594180567,55.40999984741211,1.974382550007408,55.02000045776367,1.7659598644563301,54.63999938964844,0.03499183562999608
10374,2007-09-21,54.79999923706055,55.47999954223633,54.70000076293945,55.47999954223633,10275600.0,-0.0012757371275170515,1.2941130271853156,1.2830131642399416,74.36349916957403,71.89073850533258,-1.546397893669841,-3.9022735645249753,-4.439798210660442,-3.992717768745095,18.968894852364045,0.779998779296875,2.1651352815696328,3.2499992370605497,-2.051805253081163,8.551803727202262,0.5990969919896898,5.90090148213141,-3.1678415124338386,41.50942038199751,-33.071422705368626,2.650902245070857,9,-1.4699993133544922,-3.614999771118164,-4.83499813079834,-4.499998092651367,4.380001068115234,4,0.029562024716036417,-1.43478789688132,54.86999893188477,-1.5789518594180567,55.40999984741211,1.974382550007408,55.02000045776367,0.029562024716036417
10375,2007-09-24,54.959999084472656,55.4000015258789,54.709999084472656,54.88000106811523,4712800.0,0.002919705285395313,-2.285710393184406,-0.11764408890485624,73.78817312443563,72.46858024063756,-1.0642657581084904,-3.8800112676245107,-4.596310294868516,-4.115999132824193,20.41622222878644,0.6900024414062429,2.4239853594087393,3.167999076843259,-2.298266504413519,8.634264658100037,0.43486628621487,5.901131867471648,-2.836100341732795,31.24989356303282,-39.43160755133028,2.7331327906283875,9,-1.5149993896484375,-3.4299983978271484,-5.364998817443848,-5.029998779296875,4.220001220703125,0,0.019286779311291635,1.2941130271853156,54.79999923706055,-1.43478789688132,54.86999893188477,-1.5789518594180567,55.40999984741211,0.019286779311291635
10376,2007-09-25,54.1500015258789,54.9000015258789,53.88999938964844,54.79999923706055,13574500.0,-0.01473794709037024,1.3764692154759837,-8.125172857755317,71.29230373228665,73.63459716764092,0.13455648321652092,-2.8474109992636514,-3.7982904660853194,-3.2718640177856386,21.815221401952527,1.0699996948242188,2.7426403937512305,2.1240015029907156,-3.324390917061905,7.572393923043336,-0.6001947070355982,4.848197713017029,-1.5933706871994602,14.130549710269232,-55.69574432521463,2.724196210026311,9,0.044998168945319605,-2.4550018310546804,-4.5550012588500906,-4.220001220703118,5.599998474121101,1,0.05207755522364166,-2.285710393184406,54.959999084472656,1.2941130271853156,54.79999923706055,-1.43478789688132,54.86999893188477,0.05207755522364166
10377,2007-09-26,54.79999923706055,54.91999816894531,54.20000076293945,54.349998474121094,7709300.0,0.012003650837775215,1.086953156530056,-0.6923113038681091,71.61237533517675,73.81474355006375,0.0546704153625015,-3.1750408462181383,-4.454894151263531,-3.8837575410130256,24.136037718016638,0.7699966430664134,3.037848115338683,2.4659992218017592,-2.871779663201501,7.803778106805019,-0.20289022069987084,5.134888664303389,-1.8625641539542812,52.29879135599225,-15.268774488294014,2.668889442501631,9,-0.37999916076660156,-2.904998779296875,-5.204998970031738,-4.869998931884766,4.200000762939453,2,0.04288325404262183,1.3764692154759837,54.1500015258789,-2.285710393184406,54.959999084472656,1.2941130271853156,54.79999923706055,0.04288325404262183
10378,2007-09-27,54.56000137329102,54.95000076293945,54.06000137329102,54.83000183105469,6750300.0,-0.0043795231224604825,2.4902051715497167,-0.5999999999999842,73.3743609203016,73.94635167862862,0.37484734562381306,-2.647865757813669,-4.225716804868135,-3.599958050690354,26.224517216348286,0.8899993896484304,3.1488946473563715,1.9575012207031293,-3.2531142012676924,7.168116642673951,-0.6478064902822851,4.562808931688544,-1.2874585550891524,42.138485493355915,-28.19045273029687,2.605307710985411,9,0.24999809265136008,-2.6100025177002024,-4.965001106262214,-4.6300010681152415,4.459999084472649,3,0.06433281219181675,1.086953156530056,54.79999923706055,1.3764692154759837,54.1500015258789,-2.285710393184406,54.959999084472656,0.06433281219181675
10379,2007-09-28,54.47000122070313,54.9000015258789,54.11000061035156,54.459999084472656,7248000.0,-0.0016495628724809697,-1.2253575611695355,-0.03704488619508515,70.45456351657629,73.85899448468984,0.34778925626167023,-2.22789148435222,-4.162957814210344,-3.463360843639343,28.425860741897274,0.7900009155273366,3.417556208070316,1.5855010986328182,-3.3696721493270303,6.540674346592667,-0.8920855253471061,4.063087722612742,-0.9025635956171243,38.410662947974316,-30.150548982058226,2.477586623979925,9,0.3399982452392507,-2.520002365112312,-5.347500801086433,-4.540000915527351,5.19999694824218,4,0.07343491665793578,2.4902051715497167,54.56000137329102,1.086953156530056,54.79999923706055,1.3764692154759837,54.1500015258789,0.07343491665793578
10380,2007-10-01,56.0099983215332,56.22000122070313,54.66999816894531,54.75,8244300.0,0.02827238968822976,-1.1830998401590451,125.97292143393034,70.25740684711522,73.08554235079599,-1.0923040943503537,-3.4103289366601075,-5.694164899568989,-4.955635744137076,31.284132118444262,1.75,3.348541961121768,2.7874982833862276,-2.0445121535866804,7.619508720359136,0.37149306489977363,5.203503501872682,-2.183053266389159,90.98700711857941,22.77601939541269,2.4160052184864536,10,-0.9549980163574219,-3.8149986267089844,-6.877498626708984,-6.079998016357422,3.7300033569335938,0,0.05659707335545239,-1.2253575611695355,54.47000122070313,2.4902051715497167,54.56000137329102,1.086953156530056,54.79999923706055,0.05659707335545239
10381,2007-10-02,55.95000076293945,56.43999862670898,55.68000030517578,56.36000061035156,7950600.0,-0.0010711937224016088,1.6666800516661393,-0.32539713776222295,73.77379701361227,72.73783527900632,-0.9906949467291426,-3.009223237814062,-5.63911081403063,-4.850335124243266,34.09256909046007,0.759998321533196,3.1345614865892983,2.4130006790161147,-2.2588453467048737,7.084846704737103,0.07707766615562406,4.748923691876605,-1.8400001525878906,79.41183070418128,10.236591982039727,2.335923012860493,10,-0.7850017547607422,-3.6450023651123047,-6.710000991821289,-6.020000457763672,2.430000305175774,1,0.057730107206286796,-1.1830998401590451,56.0099983215332,-1.2253575611695355,54.47000122070313,2.4902051715497167,54.56000137329102,0.057730107206286796
10382,2007-10-03,56.11000061035156,56.2400016784668,55.540000915527344,55.95000076293945,5764200.0,0.0028596933910693956,2.333321223240479,-0.39024367550870404,62.836904453353235,71.30593156804795,-1.1632898359216455,-2.7701791122808856,-5.771670796357981,-4.974020264455589,36.78176037431562,0.7000007629394531,2.9897599160995227,2.2295005798339815,-2.110532945734171,6.569534105402134,0.059483817049908794,4.399517342618054,-1.6272003173828153,86.13452112671563,19.185466081553827,2.170016762784075,10,-0.9450016021728516,-3.805002212524414,-6.932500839233398,-6.180000305175781,3.2599983215332102,2,0.06487256015065701,1.6666800516661393,55.95000076293945,-1.1830998401590451,56.0099983215332,-1.2253575611695355,54.47000122070313,0.06487256015065701
10383,2007-10-04,56.040000915527344,56.38999938964844,55.849998474121094,56.22000122070313,4871400.0,-0.0012475440039704244,1.076940006162243,-1.1250029802351253,54.941383274217145,69.14791869078608,-1.016799255609989,-2.3247662676998715,-5.655458510075242,-4.867424882878602,39.82866368937557,0.5400009155273438,2.7357282924494513,1.8455007553100558,-2.132953596084022,5.823955106704133,-0.14372642038698302,3.8347279310070945,-1.2440488891601618,82.832701642941,19.114670239543372,1.9892271756970394,10,-0.8750019073486328,-3.7350025177001953,-6.885001182556152,-6.1100006103515625,2.270000457763679,3,0.05281939750383757,2.333321223240479,56.11000061035156,1.6666800516661393,55.95000076293945,-1.1830998401590451,56.0099983215332,0.05281939750383757
10384,2007-10-05,56.36999893188477,56.56000137329102,55.93000030517578,56.06999969482422,6022800.0,0.005888615470489578,-1.1724249061121113,-1.6666596024244216,65.75595465988314,68.25544997250248,-1.230022477870996,-2.206334566458928,-5.887389190375593,-5.168755728913759,43.072466509635376,0.6300010681152415,2.4613790938036075,1.8189989089965906,-1.5159000331248649,5.153897851118046,0.15154943793586284,3.4864483800573183,-1.310999449462905,89.94697781626112,27.24173629028327,1.6674494710607282,10,-1.1449985504150462,-3.7749977111816477,-7.237498283386238,-6.4399986267089915,2.170001983642571,4,0.04701084931864297,1.076940006162243,56.040000915527344,2.333321223240479,56.11000061035156,1.6666800516661393,55.95000076293945,0.04701084931864297
10385,2007-10-08,56.86999893188477,56.95000076293945,56.02000045776367,56.11000061035156,4218900.0,0.00886996646219873,1.0217354347294265,2.5333341810459564,66.48844300106626,67.72168766903354,-1.5987191295603012,-2.2947278943219303,-6.257633758881212,-5.6480670644961535,45.56409530319506,0.9300003051757812,2.244192961656701,1.982999038696299,-0.7920179624725776,4.758016039865176,0.5954905381118607,3.3705075392807373,-1.540819109106458,94.3261106586987,33.471301701514754,1.3875085005844396,10,-1.3649978637695384,-3.9899978637695384,-7.6849985122680735,-6.9399986267089915,0.22999954223632102,0,0.0492350851002159,-1.1724249061121113,56.36999893188477,1.076940006162243,56.040000915527344,2.333321223240479,56.11000061035156,0.0492350851002159
10386,2007-10-09,57.38000106811523,57.459999084472656,56.70000076293945,57.02000045776367,6463400.0,0.008967859078761409,1.9230893378523115,0.4736860597603625,67.19027323408437,67.23034299113439,-1.7906707357927516,-2.4897567906158784,-6.617350921950909,-6.138835290197527,46.9104271126678,0.7599983215332031,2.074229788724864,2.212001037597652,-0.36057135635729054,4.7845734315525945,0.9257148406201807,3.4982872345751233,-1.7266570573046849,95.83343267450233,37.01672076782599,1.286286196977472,10,-1.6200008392333913,-4.245000839233391,-8.095000267028801,-7.450000762939446,-0.6800003051757741,1,0.04112932322099527,1.0217354347294265,56.86999893188477,-1.1724249061121113,56.36999893188477,1.076940006162243,56.040000915527344,0.04112932322099527
10387,2007-10-10,57.02999877929688,57.52999877929688,56.27999877929688,57.16999816894531,6543900.0,-0.006099726077084977,1.906974681073744,-0.38888653414147056,69.49462050920113,66.79926072323434,-1.2192995506578441,-1.7714124078509812,-6.101268432829691,-5.772556827074148,48.1049598407402,1.25,1.9000986267987727,1.5704988479614315,-0.34666400867306635,3.4876617045959293,0.611917419644179,2.529080276278684,-1.0153237537539184,70.23810064441138,11.963240543043781,0.9585814283172502,10,-1.2099990844726634,-3.8599987030029297,-7.717498779296882,-7.099998474121101,0.15000152587889914,2,0.023671792349896137,1.9230893378523115,57.38000106811523,1.0217354347294265,56.86999893188477,-1.1724249061121113,56.36999893188477,0.023671792349896137
10388,2007-10-11,56.25,57.41999816894531,55.95000076293945,57.31000137329102,7967400.0,-0.013676990987066984,1.2968799825953752,7.571471389646212,61.6000273438001,65.81542337070366,-0.19485515129220943,-0.8831116062770263,-5.173724110868292,-4.979694238535174,47.866592893250655,1.4699974060058594,1.7958221116101498,0.693000030517581,-1.173548266506792,2.559548327541954,-0.24027411799460907,1.626274179029771,1.279998779296882,19.99999999999991,-38.72687591774964,0.9332741485121875,10,-0.15000152587890625,-3.0799999237060476,-6.9375,-6.319999694824219,1.8800010681152273,3,0.05546664767795151,1.906974681073744,57.02999877929688,1.9230893378523115,57.38000106811523,1.0217354347294265,56.86999893188477,0.05546664767795151
10389,2007-10-12,57.02000045776367,57.36000061035156,56.18000030517578,56.849998474121094,12560300.0,0.013688897026909785,1.7764638300354991,-0.16037902207123292,65.01461098089592,65.23289049667929,-0.6315086993735193,-1.6121148231199527,-5.8074008264519605,-5.7358952129235306,47.31294974142187,1.1800003051757812,1.659375512599091,1.384500503540039,-0.5919230998813134,3.3609241069613915,0.3962887018293628,2.3727123052507153,0.5099983215332102,67.7215846948356,5.291068821372818,0.9882118017106778,10,-0.4850006103515625,-3.7550010681152344,-7.707500457763672,-7.090000152587891,1.5799980163574219,4,0.02262365670240385,1.2968799825953752,56.25,1.906974681073744,57.02999877929688,1.9230893378523115,57.38000106811523,0.02262365670240385
10390,2007-10-15,56.18999862670898,57.349998474121094,55.93000030517578,57.290000915527344,9406200.0,-0.014556328032117483,1.3278708003064272,-6.470526197688811,64.8255744645696,64.23864354678565,0.25335421731936947,-0.6957062163163243,-4.832757384491465,-4.881930770384848,46.597500611553805,1.4199981689453125,1.5081619823926857,0.4769987106323157,-1.4561476887977278,2.410145110062359,-0.48957448908270607,1.4435719103473375,1.3084001922607555,16.249910592947057,-50.130170859237225,0.9665731997150208,10,0.3450012207031321,-2.6799983978271413,-6.877498626708977,-6.259998321533196,2.290000915527351,0,0.04182243008102393,1.7764638300354991,57.02000045776367,1.2968799825953752,56.25,1.906974681073744,57.02999877929688,0.04182243008102393
10391,2007-10-16,56.81000137329102,57.04999923706055,56.040000915527344,56.25,9601700.0,0.011034040963427527,-1.0612220271622141,-0.5090910982490607,64.67155170781535,64.4424932417259,-0.2590727182648962,-1.2382146453202907,-5.328235438960313,-5.464382376127034,45.84338772169645,1.0099983215332031,1.4485103105886807,1.0075014114379925,-0.9560598023703051,2.97106262524629,0.02572080453384018,1.989282018342145,0.6256615051269492,55.000119209403444,-12.617477176677262,0.9817806069041491,10,-0.12000274658203836,-2.5800018310546946,-7.482501983642585,-6.8800010681152415,0.5200004577636648,1,0.005104683925714726,1.3278708003064272,56.18999862670898,1.7764638300354991,57.02000045776367,1.2968799825953752,56.25,0.005104683925714726
10392,2007-10-17,56.959999084472656,57.290000915527344,56.45000076293945,57.22000122070313,5481800.0,0.002640339861920138,3.199984741269145,-0.4642883904060667,67.75146676839191,65.86583585218975,-0.3082322806882871,-1.3345599435412367,-5.358102295576465,-5.574617500556343,44.90922964509012,0.8400001525878906,1.2860170722766497,1.0799991607666044,-0.9398806188270328,3.0998789403602416,0.07005927096978581,2.089939050563423,0.4154372910156283,69.12753396109515,-1.642236390708348,1.0099398897968193,10,-0.22999954223632812,-2.614999771118164,-6.987499237060547,-7.029998779296875,0.7600021362304759,2,-0.004564577347475396,-1.0612220271622141,56.81000137329102,1.3278708003064272,56.18999862670898,1.7764638300354991,57.02000045776367,-0.004564577347475396
10393,2007-10-18,56.790000915527344,57.099998474121094,56.66999816894531,56.88999938964844,3710400.0,-0.0029845184634431643,-1.529384045775833,0.3846063558202894,66.95907117648892,65.99951546514595,-0.023086321709016033,-1.0681072409214494,-5.085525107743663,-5.360811110535977,43.92458850524682,0.43000030517578125,1.090343094766176,0.8140008926391573,-1.186171334673169,2.8141731199514837,-0.1860852210170023,1.814087006295317,0.5276180171484413,60.139889987355474,-14.114894169681136,1.0000861136561625,10,-0.060001373291015625,-1.6950016021728516,-6.702500343322754,-6.8600006103515625,0.029998779296875,3,0.006867395375262264,3.199984741269145,56.959999084472656,-1.0612220271622141,56.81000137329102,1.3278708003064272,56.18999862670898,0.006867395375262264
10394,2007-10-19,56.41999816894531,57.06999969482422,56.31999969482422,56.349998474121094,8936500.0,-0.006515279813648744,-10.53870532308234,-0.7000076295109483,53.61551767173028,64.56919042855306,0.39644511533651183,-0.6013467727117714,-4.603522178088525,-4.942639407517973,42.800407106572216,0.75,1.054924165592908,0.36299819946289347,-1.56661638645015,2.292612785375937,-0.6018090934936282,1.3278054924194151,0.8700027465820312,34.50693631059198,-36.07682257555521,0.9648072929565199,10,0.3100013732910156,-1.0999984741210938,-5.217497825622559,-5.759998321533203,1.0400009155273438,4,0.030308453645273792,-1.529384045775833,56.790000915527344,3.199984741269145,56.959999084472656,-1.0612220271622141,56.81000137329102,0.030308453645273792
10395,2007-10-22,56.02000045776367,56.2599983215332,55.61000061035156,56.02999877929688,11976700.0,-0.007089644171626497,1.7659629728830342,-0.14283378746604156,50.58235998288782,62.72386673397567,0.741128321120037,-0.12423423723581806,-4.077099357303993,-4.501419169036296,41.24265972699636,0.80999755859375,1.0936662571691258,-0.08999958038329936,-1.9497101982164295,1.7697110374498308,-1.0198548892998645,0.8398557285332657,1.215600433349607,24.404748388971896,-43.2008408782675,0.929855308916565,10,0.5499992370605469,-0.3100013732910156,-4.402501106262207,-4.945001602172852,1.9500007629394602,0,0.04605494457827808,-10.53870532308234,56.41999816894531,-1.529384045775833,56.790000915527344,3.199984741269145,56.959999084472656,0.04605494457827808
10396,2007-10-23,56.97000122070313,56.97000122070313,55.68999862670898,56.20000076293945,8997200.0,0.016958242684337543,2.3246800858058423,-77.01297214798109,56.32353106171957,61.26041235092216,-0.3052470472517541,-0.8981858161389553,-4.864462737520476,-5.41064158119822,40.90661912700565,1.2800025939941548,1.0632374662558917,0.7190011978149471,-0.9307754994735049,2.368777895103399,-0.10588715082928246,1.5438895464591766,0.1680636535644453,80.95240257764539,15.042436134158578,0.8248883486442261,10,-0.4550018310546946,-1.2600021362304759,-5.352501869201667,-5.895002365112312,1.3799972534179616,1,0.0265051481337244,1.7659629728830342,56.02000045776367,-10.53870532308234,56.41999816894531,-1.529384045775833,56.790000915527344,0.0265051481337244
10397,2007-10-24,57.1500015258789,57.25,56.22999954223633,56.88000106811523,8250200.0,0.0031595629510072776,3.3404514353890917,0.3506497366869589,58.0318380758478,60.863946876705235,-0.5212498187606727,-0.9413672793700059,-4.853491915719765,-5.55079788849438,40.62345393246116,1.0200004577636719,0.9918920628784349,0.781501388549799,-0.7646347020686193,2.3276374791682173,0.008433343240589863,1.5545694338590081,-1.5400009155273366,93.90252979651795,28.888405144908248,0.7730680453092108,10,-0.6650009155273366,-1.440002441406243,-5.532502174377434,-6.075002670288079,1.319999694824233,2,0.003149611555028242,2.3246800858058423,56.97000122070313,1.7659629728830342,56.02000045776367,-10.53870532308234,56.41999816894531,0.003149611555028242
10398,2007-10-25,58.06999969482422,58.27999877929688,56.93999862670898,57.1500015258789,7870900.0,0.016097955282271093,1.0000056935935686,3.4073948487546004,61.33333265516525,60.454915951624045,-1.291775309060398,-1.6705735593654651,-5.553706446631267,-6.421206023772477,40.775138875737206,1.3400001525879048,0.8931650641671354,1.5259996414184585,0.04891300641826746,3.0030862764186494,0.787456323918363,2.264542958918554,-2.4271990966796864,92.13486035626701,29.023962525712797,0.7385433175000944,10,-1.125,-1.9850006103515625,-6.295000076293945,-6.885000228881836,1.7600021362304688,3,-0.006027182296546196,3.3404514353890917,57.1500015258789,2.3246800858058423,56.97000122070313,1.7659629728830342,56.02000045776367,-0.006027182296546196
10399,2007-10-26,58.47000122070313,58.56000137329102,57.599998474121094,58.13000106811523,5832200.0,0.006888264645790398,2.692315592561273,0.3695661187866047,60.810818473637624,60.0088319526316,-1.636566400152887,-1.8504116724461355,-5.741186104942564,-6.765434992195416,40.99924109806796,0.960002899169929,0.8155084502756509,1.726001167297369,0.35168888048193025,3.1003134541128077,1.0388450238896496,2.4131573107050883,-2.7217126953125046,96.94914815892413,36.2258325396313,0.687156143407718,10,-1.385000228881843,-2.2450008392334055,-6.5725011825561594,-7.285001754760749,1.55999755859375,4,-0.028219625302396634,1.0000056935935686,58.06999969482422,3.3404514353890917,57.1500015258789,2.3246800858058423,56.97000122070313,-0.028219625302396634
10400,2007-10-29,59.18000030517578,59.52999877929688,58.41999816894531,58.41999816894531,6293800.0,0.012142963394043083,-1.921046027204757,2.235299397502403,61.84209667744991,59.69444806036878,-2.0985115503997633,-2.4356209294431252,-6.2099123693750045,-7.408100816330432,40.69979181547324,1.1100006103515696,0.862727053903356,2.2775001525878906,0.5690455847984026,3.9859547203773786,1.4232728686931466,3.1317274364826346,-3.2630090089111334,90.88545676527578,33.17390675639102,0.8542272838947434,10,-1.6100006103515625,-2.470001220703125,-6.9225006103515625,-7.995000839233398,0.3299980163574219,0,-0.029063893407122787,2.692315592561273,58.47000122070313,1.0000056935935686,58.06999969482422,3.3404514353890917,57.1500015258789,-0.029063893407122787
10401,2007-10-30,59.18000030517578,59.5099983215332,58.61999893188477,58.83000183105469,4553700.0,0.0,-1.3116738996889052,0.46052301360236914,64.82759673019926,59.36957361168071,-1.929925188869177,-2.2991066093518526,-5.986876368991908,-7.35924456608393,40.27606131883484,0.8899993896484304,0.822126493894153,2.116000175476074,0.18986481355688767,4.042135537395261,1.1529324945164774,3.079067856435671,-2.9739684102685544,89.39398318064889,31.892733878998534,0.9630676809595946,10,-1.6100006103515625,-2.470001220703125,-6.692500114440918,-7.995000839233398,1.0999984741211009,1,-0.020446081078624556,-1.921046027204757,59.18000030517578,2.692315592561273,58.47000122070313,1.0000056935935686,58.06999969482422,-0.020446081078624556
10402,2007-10-31,59.75,59.849998474121094,58.83000183105469,59.22999954223633,7662000.0,0.009631627101805984,1.833334216368289,1.4857220708446865,74.85795131276498,60.24722696015583,-2.3049318526525155,-2.72198194906116,-6.328420933643173,-7.874022750582064,40.09173559080556,1.0199966430664062,0.8679120939109737,2.503999900817874,0.29090546106191084,4.717094340573837,1.3974526809398924,3.6105471206958555,-3.2780507543415993,96.5636261386741,32.90105004678852,1.1065472198779809,10,-2.020000457763672,-2.7950000762939453,-6.805000305175781,-8.565000534057617,0.4099998474121094,2,-0.023430987880818543,-1.3116738996889052,59.18000030517578,-1.921046027204757,59.18000030517578,2.692315592561273,58.47000122070313,-0.023430987880818543
10403,2007-11-01,59.0,59.709999084472656,58.84000015258789,59.349998474121094,6922800.0,-0.012552301255230103,-1.5970188344075247,-0.6730733961779701,64.1025599225323,61.412453876911606,-1.3504949771347867,-1.8328260811289923,-5.382662349210101,-7.076274270885406,39.816951600230574,0.9099998474121094,0.8623561628370027,1.6059999465942383,-0.6627112636544652,3.8747111568429418,0.4716443414698901,2.7403555517185865,-2.190245831495332,62.2222900390625,-0.888561596671039,1.1343556051243513,11,-1.2700004577636719,-2.0450000762939453,-5.842499732971191,-7.815000534057617,2.900001525878899,3,-0.008983030157574068,1.833334216368289,59.75,-1.3116738996889052,59.18000030517578,-1.921046027204757,59.18000030517578,-0.008983030157574068
10404,2007-11-02,59.02000045776367,59.45000076293945,58.5,59.20000076293945,7664700.0,0.0003389908095536853,1.7941186370317181,0.5142888283378747,72.78584740962978,63.87950803543849,-1.0760588762135512,-1.73296580126474,-5.218432209999932,-7.059261856244255,39.24255806164511,0.9500007629394531,0.82896757692005,1.4935003280639663,-0.8322214615340329,3.8192221176619654,0.33063943326497025,2.6563612228629623,-1.9062218586973643,41.95819306098713,-25.961595162901546,1.162860894798998,11,-1.2500019073486328,-2.0400009155273438,-5.64000129699707,-7.835000991821289,4.110000610351555,4,0.013724184463039357,-1.5970188344075247,59.0,1.833334216368289,59.75,-1.3116738996889052,59.18000030517578,0.013724184463039357
10405,2007-11-05,59.66999816894531,59.88999938964844,58.7599983215332,59.0,7026200.0,0.011013176993226237,1.0360368410200014,-3.7222057389903784,72.91666284585243,65.72318934478659,-1.2894559384312316,-2.279299980746174,-5.681552111651783,-7.669049278900076,38.526069291562884,1.1300010681152344,0.8379032430190136,2.003498077392578,-0.4870843523781403,4.4940805071632965,0.7582068625072154,3.248789292277941,-2.2825975823735263,84.17256710027992,14.014651338682413,1.2452912148853605,11,-1.6099987030029297,-2.3899993896484375,-6.289999008178711,-8.48499870300293,1.9900016784667969,0,0.0060331929176919985,1.7941186370317181,59.02000045776367,-1.5970188344075247,59.0,1.833334216368289,59.75,0.0060331929176919985
10406,2007-11-06,59.7400016784668,59.91999816894531,59.38999938964844,59.709999084472656,7524500.0,0.0011731776716883413,1.717973296816159,0.04478011341638388,72.56495667903347,67.3379803006961,-1.0339438727435777,-2.2803474001008226,-5.539056774214366,-7.696749808977515,37.52145451054743,0.529998779296875,1.0112672370200073,1.9555015563964844,-0.69633399395466,4.607337106747629,0.6295837812209086,3.28141933157206,-2.052289235525812,87.32417446621034,16.332185957773802,1.3259177751755737,11,-1.3100032806396484,-2.0100021362304688,-6.115001678466797,-8.310001373291016,1.7699966430664062,1,-0.003850072823424422,1.0360368410200014,59.66999816894531,1.7941186370317181,59.02000045776367,-1.5970188344075247,59.0,-0.003850072823424422
10407,2007-11-07,58.38000106811523,59.86000061035156,58.25,59.56999969482422,9703100.0,-0.02276532594812064,-1.2206893285873264,-39.66319135410068,60.81632420037996,67.28053491683107,0.5798589535203362,-0.8580130800179973,-3.951221843382264,-6.3055975859890125,36.51190933536792,1.6100006103515625,1.2263501169342916,0.5280008316039968,-2.111669194644591,3.1676708578525847,-0.7918341815202936,1.8478358447282872,-0.3797686235336357,7.784503631960833,-61.91246081127858,1.3198350131242929,11,0.37999725341797586,-0.6500015258788991,-4.645002365112298,-6.840002059936516,2.779998779296882,2,0.03254535245665413,1.717973296816159,59.7400016784668,1.0360368410200014,59.66999816894531,1.7941186370317181,59.02000045776367,0.03254535245665413
10408,2007-11-08,59.36999893188477,59.59000015258789,58.81000137329102,59.209999084472656,17443800.0,0.016957825379524394,1.5999860128300258,-0.13445380845069133,68.50691168805434,68.1356563850996,-0.23059043423143777,-1.6888731468207254,-4.71491490687027,-7.259648130740544,35.93266300519205,1.2099990844726634,1.3670737480178872,1.3619987487793068,-1.247640080441208,3.9716375779998216,0.05717933416904941,2.6668181633895642,-1.1199989318847727,67.06587783818398,-6.789822333650889,1.304819414610258,11,-0.2849998474121165,-1.6049995422363352,-5.635000228881843,-7.829999923706062,0.3899993896484304,3,0.013306399355568432,-1.2206893285873264,58.38000106811523,1.717973296816159,59.7400016784668,1.0360368410200014,59.66999816894531,0.013306399355568432
10409,2007-11-09,58.31000137329102,59.27000045776367,58.099998474121094,59.0,10049800.0,-0.01785409428438567,-1.1081032782209148,-4.312495529647142,63.26768044231054,68.29405458119523,0.898847811346144,-0.5557714245386975,-3.424658349198225,-6.151139958453577,35.00125423296284,1.270000457763679,1.4701250850637066,0.2375011444091868,-2.332789706780858,2.8077919955992314,-1.047644281185832,1.5226465700042056,1.6099967956542898,11.538622768297316,-65.73963965116089,1.2851454255950223,11,0.6999969482421804,-0.5450019836425852,-4.575002670288093,-6.770002365112312,1.5200004577636648,4,0.061567485303340774,1.5999860128300258,59.36999893188477,-1.2206893285873264,58.38000106811523,1.717973296816159,59.7400016784668,0.061567485303340774
10410,2007-11-12,58.540000915527344,59.25,58.5099983215332,59.25,16654300.0,0.003944426973409021,1.0845144582585615,1.0289862283626177,59.92414969824809,67.74922713320065,0.6353288313088115,-0.6331496465262916,-3.4305187036549967,-6.32664746877019,34.39738944193509,0.9399986267089773,1.4836589020673472,0.3500005722045927,-2.068306604556909,2.7683077489660946,-0.8591530161761582,1.5591541605853436,1.3435972595214878,24.17596237282594,-50.46314329707782,1.2091535883807492,11,0.4699974060058594,-0.7750015258789062,-4.630000114440918,-6.940000534057617,0.30999755859375,0,0.07840792758461368,-1.1081032782209148,58.31000137329102,1.5999860128300258,59.36999893188477,-1.2206893285873264,58.38000106811523,0.07840792758461368
10411,2007-11-13,57.099998474121094,58.5,56.77000045776367,58.5,16885600.0,-0.024598606403921308,1.471425223840742,1.9718356776737838,49.727355170434265,64.95693867294169,1.9548255464880882,0.874530221917567,-1.7917063068756036,-4.829594654487664,33.60474715648588,1.7700004577636719,1.4406543427608511,-1.104501724243164,-3.491241302003978,1.2822378535176497,-2.2978715131235674,0.08886806463723929,2.7479277069091808,10.679546927563964,-58.98141904758792,1.1933697888804058,11,1.2450008392333984,0.6650009155273438,-2.9074974060058594,-5.304998397827148,1.69000244140625,1,0.07985992110591211,1.0845144582585615,58.540000915527344,-1.1081032782209148,58.31000137329102,1.5999860128300258,59.36999893188477,0.07985992110591211
10412,2007-11-14,56.70000076293945,57.70000076293945,56.58000183105469,57.56000137329102,8255100.0,-0.007005214043270591,-1.036364519104724,0.6142854807330801,42.080928934155686,62.51009078534429,2.097228762224219,1.3218212545462364,-1.179907750236275,-4.388344458883921,32.64570263232317,1.1199989318847656,1.3155457208086574,-1.491499519348146,-3.9094087153094605,0.9264096766131686,-2.7004541173288032,-0.28254492136748866,3.0248083891601567,3.986677700990935,-60.235987667441336,1.2089545979806577,11,1.5499992370605469,1.0649986267089844,-2.252500534057617,-4.650001525878906,3.329998016357429,2,0.08483240729932562,1.471425223840742,57.099998474121094,1.0845144582585615,58.540000915527344,-1.1081032782209148,58.31000137329102,0.08483240729932562
10413,2007-11-15,57.18000030517578,57.29999923706055,56.2400016784668,56.59000015258789,8701800.0,0.008465600278264374,1.5542170889653872,-0.6860462021610632,42.61167498938173,59.15740496087228,1.4884376918761077,0.919690589685807,-1.4549255465324364,-4.8310667685139705,31.737422875209237,1.05999755859375,1.1685537853910049,-1.0309999465942354,-3.4072499747318687,1.3452500815433979,-2.219124960663052,0.15712506747458121,2.3561204076611304,31.023069485431126,-27.859480758429942,1.188125014068816,11,0.8999996185302734,0.5849990844726562,-2.685000419616699,-5.095001220703125,3.1300010681152415,3,0.0696047485308613,-1.036364519104724,56.70000076293945,1.471425223840742,57.099998474121094,1.0845144582585615,58.540000915527344,0.0696047485308613
10414,2007-11-16,58.13000106811523,58.34000015258789,57.4900016784668,57.4900016784668,12450900.0,0.01661421402359542,-1.6562477648236893,1.0847444476772259,44.14715975080703,55.96079350586723,0.445794027180348,0.11000765954917568,-2.167915581359189,-5.7313411163879096,30.99308185169275,1.1599998474121094,0.9026792050894983,-0.1664993286132912,-2.3895293539036473,2.056530696677065,-1.2780143412584692,0.9450156840318868,1.142430121972076,62.79071241095314,7.627647460284656,1.1115150126451767,11,-0.05000114440917258,-0.36500167846678977,-3.4950017929077077,-6.045001983642571,1.75,4,0.028040550893986493,1.5542170889653872,57.18000030517578,-1.036364519104724,56.70000076293945,1.471425223840742,57.099998474121094,0.028040550893986493
10415,2007-11-19,58.599998474121094,58.95000076293945,57.88000106811523,57.88000106811523,10722600.0,0.008085281220881813,-1.97223208277919,1.1249970197649426,46.92795471499267,53.11223773208492,-0.21450160323806244,-0.16526559252905315,-2.419890703827903,-6.140550333279407,31.407109833061988,1.0699996948242259,0.7851043744502562,0.17449817657470845,-1.7748977604181633,2.12389411356758,-0.8001997919217274,1.1491961450711443,0.42983835503656564,87.08478202728001,34.754177765444055,0.9746979684964365,11,-0.5499973297119141,-0.8349990844726562,-3.6999988555908203,-6.5149993896484375,0.5900001525878835,0,0.020989818924257886,-1.6562477648236893,58.13000106811523,1.5542170889653872,57.18000030517578,-1.036364519104724,56.70000076293945,0.020989818924257886
10416,2007-11-20,58.47999954223633,58.81000137329102,57.9000015258789,58.599998474121094,9414700.0,-0.002047763396064939,2.370340282143805,-0.1666657836317092,42.93658899643694,51.12560048720236,-0.32634904084390826,0.07763953181853367,-2.130671688955303,-5.958406820691792,31.19427228290448,0.9099998474121236,0.6015101668274809,-0.021000671386715908,-1.8460413673689828,1.804040024595551,-0.9335210193778494,0.8915196766044176,-2.2399978637695312,82.65677566475698,34.43747722174146,0.9125203479911319,11,-0.5649986267089844,-0.7150001525878906,-3.4574995040893555,-6.395000457763672,1.0200004577636719,1,0.006326931169305938,-1.97223208277919,58.599998474121094,-1.6562477648236893,58.13000106811523,1.5542170889653872,57.18000030517578,0.006326931169305938
10417,2007-11-21,57.33000183105469,58.4000015258789,57.31999969482422,58.11000061035156,9121100.0,-0.019664803696707867,-1.6999942779759116,6.500047684140255,41.10756318224845,48.08122843100171,0.7364931209460153,1.308923004245841,-0.803274860019684,-4.762220481401883,30.61032457977182,1.1599998474121094,0.3230990688169939,-1.1799983978271484,-2.9785705845561807,0.6185737889018839,-2.0792844911916646,-0.2807123044626323,-1.038600158691409,40.2214214326938,-5.969378625538631,0.8992860933645157,11,0.4249992370605469,0.43499755859375,-1.8700027465820312,-5.245002746582031,1.5799980163574219,2,0.025466580112366133,2.370340282143805,58.47999954223633,-1.97223208277919,58.599998474121094,-1.6562477648236893,58.13000106811523,0.025466580112366133
10418,2007-11-23,57.72000122070313,58.0,57.29999923706055,57.81999969482422,4688500.0,0.006802710224878883,2.043487635380558,0.12820337258890283,43.34016149161064,45.86705965870171,0.09814929785240878,0.9395282772105773,-1.1076232256347183,-5.103613849725555,29.237741585991138,0.7000007629394531,0.030811605135610876,-0.7724990844726491,-2.5957389476090285,1.0507407786637302,-1.6841190160408388,0.1391208470955405,-1.378227554321299,25.454642135489102,-20.392848278249765,0.9116199315681884,11,0.024999618530266332,0.044998168945305395,-2.182501792907722,-5.635002136230476,0.37999725341796164,4,0.040020746876997526,-1.6999942779759116,57.33000183105469,2.370340282143805,58.47999954223633,-1.97223208277919,58.599998474121094,0.040020746876997526
10419,2007-11-26,56.81999969482422,57.84000015258789,56.75,57.84000015258789,10468900.0,-0.015592541698632223,1.1372542419788547,10.20016021973064,35.764235573881734,43.18262475599435,0.8544183225080744,1.801965459157472,-0.16773649196820628,-4.156712512321015,27.787006427008333,1.0900001525878906,-0.12517325169632443,-1.5900005340576158,-3.56087231146018,0.3808712433449486,-2.575436422758898,-0.6045646453563336,-0.42886147430419896,3.1818032067721256,-36.25560750936938,0.9854358887012833,11,0.7750015258789062,0.9449996948242188,-0.9075002670288086,-4.7350006103515625,1.1100006103515625,0,0.06142206436485975,2.043487635380558,57.72000122070313,-1.6999942779759116,57.33000183105469,2.370340282143805,58.47999954223633,0.06142206436485975
10420,2007-11-27,57.459999084472656,57.77999877929688,56.88999938964844,57.0,7532200.0,0.01126362888218635,-1.6176440889048667,-0.4509792921869799,39.22493069179132,42.015688702811794,0.050411100261733566,1.0819743172058622,-0.7334787180604252,-4.749127181275284,25.68407423303648,0.9599990844726634,-0.4418845446852586,-0.8640010833740206,-2.8434893623302457,1.1154871955822045,-1.8537452228521332,0.12574305610409198,-1.0204836008972151,34.46595199780736,1.0410376427563364,0.9897441394781119,11,0.13500213623046875,0.30500030517578125,-1.4349994659423828,-5.375,-0.4099998474121094,1,0.04211628997913652,1.1372542419788547,56.81999969482422,2.043487635380558,57.72000122070313,-1.6999942779759116,57.33000183105469,0.04211628997913652
10421,2007-11-28,57.97000122070313,58.20000076293945,57.41999816894531,57.599998474121094,10942200.0,0.008875776964087922,-1.1369835812004223,0.8043553978073894,47.89311311312104,42.661486944919055,-0.36118546176995636,0.5024342357221556,-1.1740168439532184,-5.203465382038779,23.309466231944796,0.7800025939941406,-0.6439274352631159,-0.29349899291991477,-2.2364565811692287,1.6494585953293992,-1.2649777870445718,0.6779798012047422,-1.4830760193333816,73.93939954408705,35.73151309275223,0.9714787941246555,11,-0.3750000000000071,-0.16500282287598367,-1.8300018310546946,-5.885002136230476,0.05999755859375,2,0.021045323103600966,-1.6176440889048667,57.459999084472656,1.1372542419788547,56.81999969482422,2.043487635380558,57.72000122070313,0.021045323103600966
10422,2007-11-29,58.349998474121094,58.4000015258789,57.56999969482422,57.66999816894531,6500000.0,0.006555067197104858,1.1281923374121121,1.8378250201043012,44.407886894118164,42.861066045445334,-0.5392217635722147,0.012832550146754329,-1.4912750578855594,-5.512250216436186,20.56180474694084,0.8300018310546804,-0.8212062082693734,0.15649833679199077,-1.6575665968680369,1.9705632704520184,-0.7505341300380266,1.0635308036220081,-1.8166117493129192,96.96951481719567,59.83379608529965,0.9070324668300151,11,-0.4999980926513672,-0.27499961853027344,-2.237499237060547,-6.2649993896484375,-1.2699966430664062,3,0.019708681335937728,-1.1369835812004223,57.97000122070313,-1.6176440889048667,57.459999084472656,1.1372542419788547,56.81999969482422,0.019708681335937728
10423,2007-11-30,58.47000122070313,59.599998474121094,58.20000076293945,59.0,11931700.0,0.0020566023945187695,-1.6168188980869467,-0.7794096197646004,50.97799459693135,43.620047695014705,-0.5106999536109527,-0.1569596375680149,-1.52844227258948,-5.565687304906966,18.056287107314766,1.3999977111816406,-0.7898636762105511,0.3030010223388757,-1.4766154891073455,2.082617533785097,-0.5868072333842349,1.1928092780619863,-1.891082202925304,60.35095233633626,19.152128439431436,0.8898082557231101,11,-0.29500198364258523,-0.3900012969970774,-2.3725013732910227,-6.385002136230476,-1.0,4,0.0075252029677259635,1.1281923374121121,58.349998474121094,-1.1369835812004223,57.97000122070313,-1.6176440889048667,57.459999084472656,0.0075252029677259635
10424,2007-12-03,59.83000183105469,60.349998474121094,58.099998474121094,58.45000076293945,10450500.0,0.02325980129909766,-1.1634556661855515,-2.6037815972822367,56.928041105320084,44.731168405051086,-1.7927194344819242,-1.5316964283606893,-2.7858394912866657,-6.865387585420841,16.170663166385186,2.25,-0.6006316775508651,1.6225015640258817,-0.27200994272008217,3.5170130707718457,0.6752458106529033,2.56975731739886,-3.1302396350231305,84.97119131042604,39.899848242819914,0.9472557533729815,12,-1.2800025939941406,-1.5350017547607422,-3.31500244140625,-7.370002746582031,-1.660003662109375,0,-0.028915315125991436,-1.6168188980869467,58.47000122070313,1.1281923374121121,58.349998474121094,-1.1369835812004223,57.97000122070313,-0.028915315125991436
10425,2007-12-04,60.02999877929688,60.47000122070313,59.45000076293945,59.59000015258789,9330500.0,0.003342753503617457,-1.8333448127877787,0.31883933779118656,68.15367525407706,47.53306687812221,-1.9763759751132355,-1.7953908000985948,-2.8839516686498214,-7.007460482337287,13.936385970034095,1.020000457763679,-0.4287069540274331,1.8044984817504925,-0.1542710823974005,3.7632680458983856,0.8251136996765425,2.7838832638244426,-3.111222406579955,85.57370488030621,34.65862779470452,0.9793847820739469,12,-1.4199981689453196,-1.6749973297119212,-3.3749980926513743,-7.4299983978271555,-5.709999084472663,1,-0.03498248403838633,-1.1634556661855515,59.83000183105469,-1.6168188980869467,58.47000122070313,1.1281923374121121,58.349998474121094,-0.03498248403838633
10426,2007-12-05,59.5099983215332,59.86000061035156,59.06000137329102,59.43999862670898,9485400.0,-0.008662343300646858,1.0779085666725932,0.15909071205015968,67.15506311721043,50.42723353756243,-1.4470813295589267,-1.3634077420388593,-2.2398956101083627,-6.435005430462255,11.40590547383752,0.9699974060058594,-0.34312570867560765,1.2959981918334975,-0.627719269607887,3.219715653274882,0.33413946111280524,2.25785692255419,-2.3071239609773784,66.8964691706851,9.630305632707973,0.9618587307206911,12,-0.8999977111816406,-1.1549968719482422,-2.3699989318847656,-6.424999237060547,-4.549999237060547,2,-0.041337576102443374,-1.8333448127877787,60.02999877929688,-1.1634556661855515,59.83000183105469,-1.6168188980869467,58.47000122070313,-0.041337576102443374
10427,2007-12-06,60.27999877929688,60.38999938964844,59.08000183105469,59.81000137329102,6427700.0,0.012939009905585275,2.797101930019594,6.7142779291546315,68.2783020989842,53.19813804949282,-1.9608195014160756,-2.090971984821458,-2.895289811678296,-7.14849930046784,10.585105110302585,1.30999755859375,-0.2977973134478944,1.970998764038093,-0.16336009114741756,4.105357619223604,0.9038193364453377,3.0381781916308483,-2.815754269929272,91.98302864077829,30.10030052925603,1.067179427592754,12,-1.6699981689453196,-1.9249973297119212,-3.1399993896484446,-6.849998474121101,-6.520000457763679,3,-0.03732581362912635,1.0779085666725932,59.5099983215332,-1.8333448127877787,60.02999877929688,-1.1634556661855515,59.83000183105469,-0.03732581362912635
10428,2007-12-07,60.15999984741211,60.77000045776367,59.93999862670898,60.45000076293945,6121900.0,-0.001990692340989031,-1.2739671624008198,-0.6170266299804394,63.26797646354838,56.25410925945578,-1.6296873168524755,-2.0119049868311905,-2.6519790567417303,-6.972756603287742,9.818015457535932,0.8300018310546946,-0.19811347584666095,1.811499786376956,-0.43198637714483823,4.05498594989875,0.6897567046160589,2.933242868137853,-2.4552948011376543,77.15355216630353,14.750111476143616,1.1217430817608973,12,-1.3299999237060547,-1.654998779296875,-2.817500114440918,-6.405000686645508,-7.75,4,-0.05119677566770997,2.797101930019594,60.27999877929688,1.0779085666725932,59.5099983215332,-1.8333448127877787,60.02999877929688,-0.05119677566770997
10429,2007-12-10,61.9000015258789,62.13999938964844,60.70000076293945,61.0,8786700.0,0.028922900313830935,1.0869586850878212,-3.1034437399699843,68.49777875093432,59.50664793269389,-2.875723246814168,-3.656640623614244,-4.243006100147845,-8.653835088349204,10.234846730037631,1.9799995422363281,0.0713239486122248,3.3720014572143455,0.6237917533050421,6.120211161123649,1.9978966052596974,4.746106309168994,-3.8887669384555252,92.20785654747357,31.566282291307225,1.3741048519546506,12,-2.120002746582024,-2.710000991821282,-4.557501792907708,-7.9450016021728445,-9.920001983642571,0,-0.07156704678470305,-1.2739671624008198,60.15999984741211,2.797101930019594,60.27999877929688,1.0779085666725932,59.5099983215332,-0.07156704678470305
10430,2007-12-11,63.13000106811523,63.4900016784668,61.75,61.849998474121094,12972200.0,0.01987075140413519,-1.3513543468231037,1.4222226931717068,73.18046905188585,62.316354148112204,-3.594892578312013,-4.769681566726142,-5.356313075952379,-9.807899935363544,10.912309174683847,1.7400016784667969,0.34600331561240694,4.372500991821283,0.9389212165422904,7.806080767100276,2.6557111041817905,6.089290879460776,-4.623314704424843,91.8735759469144,32.61157865525996,1.716789887639495,12,-2.6000003814697195,-3.2649993896484304,-5.755002021789544,-9.120002746582024,-10.729999542236328,1,-0.0785680788096017,1.0869586850878212,61.9000015258789,-1.2739671624008198,60.15999984741211,2.797101930019594,60.27999877929688,-0.0785680788096017
10431,2007-12-12,61.65999984741211,63.68999862670898,61.099998474121094,63.599998474121094,10201300.0,-0.023285303276282754,1.4433976014179262,-1.5156208556229502,70.9178601875061,65.26190673626641,-1.728153615877794,-3.099450813929849,-3.7823606869424893,-8.276287629340366,11.821562844019857,2.5900001525878835,0.7828445036642577,2.674499702453616,-0.8984246661137973,6.24742407102103,0.8880375181699094,4.460961886737323,-2.4556493396530286,55.965288713204984,-5.4695368898900085,1.7864621842837078,12,-0.7650012969970703,-1.6949996948242188,-3.9900007247924805,-7.630001068115234,-9.209999084472656,2,-0.11903989897424483,-1.3513543468231037,63.13000106811523,1.0869586850878212,61.9000015258789,-1.2739671624008198,60.15999984741211,-0.11903989897424483
10432,2007-12-13,61.5099983215332,62.25,61.099998474121094,61.47999954223633,7731800.0,-0.002432720179210368,-1.9113928940481135,-0.015463299243548929,68.74379545987073,67.23588460992634,-1.210012851612099,-2.709539409612404,-3.5331658381455853,-8.049752978321692,12.613861310453439,1.1500015258789062,1.170218355624769,2.2839982986450167,-1.288713346568933,5.8567099438589665,0.49764247603804534,4.070354121251988,-1.587944114742136,41.86665852864602,-23.123070011616186,1.7863558226069745,12,-0.6149997711181641,-1.5449981689453125,-3.429999351501465,-7.465000152587891,-8.5,3,-0.10648674062420749,1.4433976014179262,61.65999984741211,-1.3513543468231037,63.13000106811523,1.0869586850878212,61.9000015258789,-0.10648674062420749
10433,2007-12-14,61.15999984741211,62.0,61.11000061035156,61.209999084472656,6799200.0,-0.005690107034169278,-10.866839602248163,-1.6667090539165819,72.69874230726103,68.98818474347534,-0.4898200498025531,-2.1566539336246535,-3.083739257877106,-7.615059003528657,13.155029828556753,0.8899993896484375,1.4262007411690405,1.7349998474121122,-1.801054928087801,5.271054622912025,-0.03302754033784794,3.5030272351620724,-0.6350745334341781,15.384595756624728,-55.05131742282793,1.7680273877499568,12,0.21500015258789062,-1.1949996948242188,-2.9150009155273438,-7.115001678466797,-7.159999847412109,4,-0.12099413905070544,-1.9113928940481135,61.5099983215332,1.4433976014179262,61.65999984741211,-1.3513543468231037,63.13000106811523,-0.12099413905070544
10434,2007-12-17,59.7599983215332,61.0,59.709999084472656,61.0,7289000.0,-0.02289080329254034,1.0806438215831589,24.80041199359121,61.143403366764886,68.20926564488511,1.0048812001784881,-0.6622286777894004,-1.6091662237520126,-6.114331049585836,14.275567225075758,1.4500007629394531,1.6823634299608727,0.25349845886230327,-3.2316535992078315,3.738650516932438,-1.4890775701727677,1.9960744878973742,3.930000305175774,1.2562623821924568,-70.68391488130041,1.7425760290350676,12,1.6150016784667969,0.2050018310546875,-1.3349990844726562,-5.715000152587891,-5.659999847412109,0,-0.12299194579248651,-10.866839602248163,61.15999984741211,-1.9113928940481135,61.5099983215332,1.4433976014179262,61.65999984741211,-0.12299194579248651
10435,2007-12-18,59.83000183105469,60.4900016784668,59.52999877929688,60.29999923706055,7369900.0,0.0011714108348002128,1.2588242685898505,0.3790296530783642,59.41295390241788,67.34903128768593,1.009706065125954,-0.6696942379431761,-1.6183662357220214,-6.07036275260387,15.023391099934024,0.9600028991699148,1.8796185722228955,0.26200180053710653,-3.199124163672174,3.723127764746387,-1.4685611815675301,1.9925647826417432,3.7803968048095626,7.2116120856214705,-61.81225329591341,1.7305629821046387,12,1.5549983978271484,0.13499832153320312,-1.4425029754638672,-5.785003662109375,-8.760002136230469,1,-0.13120511530293533,1.0806438215831589,59.7599983215332,-10.866839602248163,61.15999984741211,-1.9113928940481135,61.5099983215332,-0.13120511530293533
10436,2007-12-19,58.849998474121094,60.099998474121094,58.75,59.959999084472656,6180600.0,-0.01637979821061819,-1.061070213856404,2.3617164609153702,52.38549368246028,65.58316368584994,2.107912465118247,0.357794058052491,-0.6041348780920117,-4.975021368616439,15.56433191299355,1.3499984741210938,1.8926460244012162,-0.7365015029907198,-4.177035509204686,2.704032503223246,-2.4567685060977027,0.9837655001162631,4.597184167480464,2.8570992606026784,-60.04457314601557,1.7202670031069824,12,2.3700008392333984,1.1150016784667969,-0.46249961853027344,-4.57499885559082,-8.099998474121094,2,-0.10960063067934556,1.2588242685898505,59.83000183105469,1.0806438215831589,59.7599983215332,-10.866839602248163,61.15999984741211,-0.10960063067934556
10437,2007-12-20,58.790000915527344,59.15999984741211,58.22999954223633,59.15999984741211,6540100.0,-0.0010194997476530299,4.027043188683719,0.3333321877792288,51.53550631840913,64.27955589194558,2.1616472026217224,0.5615713688506077,-0.4986174422759646,-4.790560806769662,16.33916087641926,0.9300003051757812,1.7866327621878497,-0.8694990158081026,-4.1674441394525275,2.428446107836322,-2.518471577630315,0.7794735460141098,4.375350767578119,14.85414602902205,-46.37205326461245,1.648972561822213,12,2.1699981689453125,1.1749992370605469,-0.7350015640258789,-4.42500114440918,-7.780002593994141,3,-0.10784147055376891,-1.061070213856404,58.849998474121094,1.2588242685898505,59.83000183105469,1.0806438215831589,59.7599983215332,-0.10784147055376891
10438,2007-12-21,60.02999877929688,60.25,59.0,59.20000076293945,9803500.0,0.021091985787706324,-1.0325210816376533,-2.243244357840276,50.97085868439652,62.33212032899692,1.0071857484904427,-0.523325137338027,-1.6526024849443601,-5.9040084510621895,17.418424858213907,1.4599990844726562,1.7575562664978364,0.25499897003174254,-2.916316858319533,3.426314798383018,-1.3306589441438987,1.8406568842073838,2.7405247325390505,64.98191117678597,6.48007422919445,1.5856579141756393,12,0.9300003051757741,-0.06499862670899148,-2.0224990844726634,-5.664999008178718,-6.449996948242195,4,-0.1169415392389569,4.027043188683719,58.790000915527344,-1.061070213856404,58.849998474121094,1.2588242685898505,59.83000183105469,-0.1169415392389569
10439,2007-12-24,60.31000137329102,60.4900016784668,60.0,60.15999984741211,2926200.0,0.004664377805896347,-1.085108109862996,0.1807251618952267,51.348758956537836,59.90637476284714,0.5340879945630945,-0.5570181900882432,-1.866388419191054,-6.066044227903582,18.097742243344616,0.4900016784667969,1.661732318582544,0.360501480102549,-2.494488788342423,3.215491748547521,-1.0669936541199405,1.7879966143250385,2.0972802209769412,92.03539225515944,35.43126914003354,1.4274951342224869,12,0.6499977111816335,-0.09000205993653054,-2.3875017166137766,-5.945001602172859,-6.090000152587891,0,-0.10462611887927231,-1.0325210816376533,60.02999877929688,4.027043188683719,58.790000915527344,-1.061070213856404,58.849998474121094,-0.10462611887927231
10440,2007-12-26,59.88000106811523,60.5,59.81000137329102,60.0099983215332,3314100.0,-0.007129834113487998,-4.111164486139978,-0.8666395402065065,51.797873854850295,57.781931836996506,0.5080176777469774,0.06701429271462445,-1.3470453177602977,-5.511875334554809,18.75404764723264,0.6899986267089773,1.6307350296904346,-0.19049892425537962,-2.795413313651622,2.4144154651408627,-1.4929561189535008,1.1119582704427415,2.1930979619902047,72.68727723096696,16.66690750058452,1.302457194698122,12,0.3599987030029368,0.3399982452392649,-1.9575014114379812,-5.515001296997063,-6.0,2,-0.0965264277036203,-1.085108109862996,60.31000137329102,-1.0325210816376533,60.02999877929688,4.027043188683719,58.790000915527344,-0.0965264277036203
10441,2007-12-27,59.18999862670898,59.91999816894531,59.15999984741211,59.63999938964844,4189400.0,-0.011523086658287718,-1.9803953834531351,3.4616174658135868,44.66210074152999,55.10618797940309,0.9060893843511835,0.8992049020569866,-0.5938635134604979,-4.715465149351459,19.700480286220298,0.7599983215332031,1.363707509381399,-0.9415012359619226,-3.3918618117062422,1.508859339782397,-2.166681523834086,0.2836790519102408,2.5756524443669235,42.29070003881885,-8.801392632465593,1.22518028787216,12,0.9250011444091868,1.030000686645515,-1.2824983596801687,-4.729999542236321,-5.349998474121087,3,-0.13718532049805932,-4.111164486139978,59.88000106811523,-1.085108109862996,60.31000137329102,-1.0325210816376533,60.02999877929688,-0.13718532049805932
10442,2007-12-28,59.5,59.790000915527344,59.16999816894531,59.7599983215332,5471700.0,0.005237394500481329,2.8749746683037896,0.5777730682829562,46.826927767696965,52.23154191945153,0.31400694963326714,0.7165121569650239,-0.8406162735945912,-4.920487001015815,20.857231999509107,0.6200027465820312,0.8975928542187006,-0.6889999389648409,-3.0141117176787446,1.6361118397490628,-1.8515558283217928,0.47355595039211096,1.9827989487687319,33.33333333333333,-13.864743074595538,1.1625558893569516,12,0.11499977111816406,0.7199993133544922,-1.6599998474121094,-4.795000076293945,-5.770000457763672,4,-0.1470588235294118,-1.9803953834531351,59.18999862670898,-4.111164486139978,59.88000106811523,-1.085108109862996,60.31000137329102,-0.1470588235294118
10443,2007-12-31,58.90999984741211,59.93999862670898,58.83000183105469,59.72000122070313,4346000.0,-0.009915968951056953,-1.2886593072963015,3.115410009243392,33.8378487608436,49.197591407682495,0.6160663726671771,1.4136443291802294,-0.18743892422349262,-4.236814001280301,20.8532361200224,1.1099967956542898,0.5129920468078168,-1.3010000228881822,-3.5651551423148504,0.9631550965384861,-2.4330775826015127,-0.1689224631748516,2.3125751488340285,4.79030563296633,-35.19770493531983,1.1320775597133326,12,0.4549999237060547,1.3099994659423828,-1.1499996185302734,-3.4850006103515625,-4.450000762939453,0,-0.13410289503210637,2.8749746683037896,59.5,-1.9803953834531351,59.18999862670898,-4.111164486139978,59.88000106811523,-0.13410289503210637
10444,2008-01-02,58.099998474121094,59.47999954223633,57.88999938964844,59.47999954223633,7858300.0,-0.013749811159210146,1.3043462636727767,1.7037021338720846,21.51758192622492,44.98699452143883,1.3028415653182108,2.2001981097704544,0.6895580554135137,-3.3311507307812462,20.50281058541017,1.5900001525878906,0.1233745300534892,-2.024501228332518,-4.474502913871554,0.4255004572065175,-3.249502071102036,-0.7995003855630003,2.883170485804257,8.045940052265726,-24.330519454773636,1.2250008427695191,1,1.095001220703125,2.1200008392333984,-0.3449983596801758,-2.559999465942383,-2.4599990844726562,2,-0.07779684615791693,-1.2886593072963015,58.90999984741211,2.8749746683037896,59.5,-1.9803953834531351,59.18999862670898,-0.07779684615791693
10445,2008-01-03,57.93000030517578,58.79999923706055,57.7400016784668,58.4000015258789,6514700.0,-0.0029259582342507917,-1.4941163798906751,0.34058033110440417,25.23244038467101,41.96998859946224,1.3130641211642384,2.3239533292504717,0.9388528360542168,-3.057205092567969,20.084173548608554,1.05999755859375,-0.31003185747091067,-2.0894994735717773,-4.729208856760295,0.5502099096167399,-3.409354165166036,-0.7696447819775187,2.7438516977218796,8.6363131940158,-19.898895974170514,1.3198546915942577,1,1.1900005340576172,2.3599987030029297,-0.25,-1.6400012969970703,-1.9500007629394531,3,-0.06404279414687275,1.3043462636727767,58.099998474121094,-1.2886593072963015,58.90999984741211,2.8749746683037896,59.5,-0.06404279414687275
10446,2008-01-04,57.04999923706055,57.47000122070313,56.43000030517578,57.33000183105469,9687500.0,-0.015190765811831208,2.7142798754776187,0.5957486526848996,23.002458768066788,38.79964998275754,2.1354492597991666,3.172883334289338,1.8589337012840161,-2.0661414069398134,20.4095212620361,1.5,-0.5589929500369806,-2.8465005874633817,-5.79711421459568,0.10411303966891694,-4.321807401029531,-1.3711937738972324,3.271790726905408,17.663795679934825,-8.805648837952784,1.4753068135661485,1,1.4150009155273438,3.010000228881836,0.6300010681152344,-0.5349998474121094,-0.6800003051757741,4,-0.05556526224957492,-1.4941163798906751,57.93000030517578,1.3043462636727767,58.099998474121094,-1.2886593072963015,58.90999984741211,-0.05556526224957492
10447,2008-01-07,58.02999877929688,58.25,56.86999893188477,57.36000061035156,10784500.0,0.017177906316249603,1.486487043783065,-2.392828435579922,32.39596595183029,36.7357730124724,1.1580918781988743,2.124606283937453,0.9254251594215219,-2.9169154915304247,20.089819942474794,1.3800010681152273,-0.7797455169573055,-1.7540010452270423,-4.812645512529535,1.3046434220754506,-3.2833232788782922,-0.22467881157579228,1.746940632438445,45.58402390979516,16.980738750493735,1.5293222336512473,1,0.4350013732910085,2.0300006866455007,-0.3299989700317454,-1.125000000000007,-1.3899993896484446,0,-0.0722040102507091,2.7142798754776187,57.04999923706055,-1.4941163798906751,57.93000030517578,1.3043462636727767,58.099998474121094,-0.0722040102507091
10448,2008-01-08,57.08000183105469,58.63999938964844,56.959999084472656,58.43999862670898,10080800.0,-0.016370790422644665,-1.0999973773993816,-2.029851511079701,34.123255308368854,34.82182816267586,1.839017789272333,2.9850726812663737,1.8821737758324915,-1.8348798256725445,19.354555528059358,1.6800003051757812,-0.8775655153501134,-2.5499980926513643,-5.8309996449664325,0.7310034596637038,-4.190498868808895,-0.9094973164938338,2.228366105762305,21.311530769605984,-10.30685741793803,1.6405007761575328,1,1.3849983215332031,2.9799976348876953,0.8824977874755859,-0.1750030517578125,-1.5,1,-0.058689596730106874,1.486487043783065,58.02999877929688,2.7142798754776187,57.04999923706055,-1.4941163798906751,57.93000030517578,-0.058689596730106874
10449,2008-01-09,57.47000122070313,57.52999877929688,56.099998474121094,57.06000137329102,11600400.0,0.006832504855251553,4.396278835426665,-0.3014711863455971,36.52968016645326,33.12536219729841,1.1217644219592273,2.367557952992051,1.4907018684753552,-2.0973754061886396,17.907348838979043,1.4300003051757884,-0.9566900027413396,-1.9384986877441364,-5.172041803041381,1.2950444275531083,-3.5552702453927623,-0.32172713009551046,1.4353952476840917,50.7408281281571,15.372751530837185,1.616771557648623,1,0.549997329711907,2.424997329711907,0.6574983596801687,-0.5650024414062571,-2.1700019836425852,2,-0.05237518831209187,-1.0999973773993816,57.08000183105469,1.486487043783065,58.02999877929688,2.7142798754776187,57.04999923706055,-0.05237518831209187
10450,2008-01-10,58.16999816894531,58.4900016784668,56.959999084472656,57.68999862670898,10767000.0,0.012180214605424622,1.732131483670126,1.1707310265261295,45.99056221828359,33.272969028048806,0.17175679676589795,1.345923602396951,0.7744471736302998,-2.6565200789788292,15.421724898946692,1.5300025939941406,-1.1152298242190426,-0.9905015945434599,-3.7480477715547167,1.767044582467797,-2.3692746830490847,0.388271493962165,-2.0699996948242188,81.49602160259279,40.27990702278174,1.378773088505628,1,-0.14999961853027344,1.7250003814697266,0.2525014877319336,-1.0499992370605469,-2.5,3,-0.04349318994215723,4.396278835426665,57.47000122070313,-1.0999973773993816,57.08000183105469,1.486487043783065,58.02999877929688,-0.04349318994215723
10451,2008-01-11,54.31999969482422,56.9000015258789,53.31999969482422,56.9000015258789,33215200.0,-0.06618529474488544,1.7751932482863544,-5.375008940705149,31.784831117989583,31.601624955859098,3.6412102733038907,4.867386300149164,4.563115382991882,1.301876710834442,14.203623857542238,4.849998474121094,-1.4176474920863313,-4.473500061035153,-7.737609498550611,-1.2093906235196954,-6.105554779792882,-2.8414453422774244,4.170001983642578,18.79699355947128,-24.689872612969342,1.6320547187577288,1,2.309999465942383,4.184999465942383,4.162501335144043,2.8600006103515625,1.8800010681152344,4,0.030559643901659994,1.732131483670126,58.16999816894531,4.396278835426665,57.47000122070313,-1.0999973773993816,57.08000183105469,0.030559643901659994
10452,2008-01-14,54.959999084472656,55.31000137329102,53.72000122070313,54.88999938964844,12932700.0,0.011782021230560158,3.129847611120943,-0.027131645404919552,28.27763286066387,30.983823189172465,2.558545003569975,3.9120921892675753,3.8495824750181953,0.7722235915746367,12.919695122257918,1.5900001525878906,-1.7107954605125357,-3.5060007095336942,-6.932820254958685,-0.07918116410870368,-5.2194104822461895,-1.792590936821199,3.5300025939941406,30.827057964758502,-9.530184161744664,1.7134097727124957,1,1.4400005340576172,3.5450000762939453,3.5225019454956055,2.220001220703125,0.2700004577636719,0,0.025655019485079755,1.7751932482863544,54.31999969482422,1.732131483670126,58.16999816894531,4.396278835426665,57.47000122070313,0.025655019485079755
10453,2008-01-15,53.7599983215332,55.18999862670898,53.43999862670898,54.38999938964844,10107000.0,-0.02183407538080684,-1.7559045184621962,-9.000054495912806,23.987271814984453,31.258233176812407,3.2980148165751686,4.774045933842032,4.984767944893889,2.0625021835209623,11.608953687389011,1.75,-1.920365311404737,-4.336001396179199,-8.117688582366554,-0.5543142099918441,-6.226844989272877,-2.4451578030855217,4.626603317260745,8.510608469805243,-24.26417781954155,1.8908435930936787,1,2.3000011444091797,4.745000839233398,4.722502708435059,3.420001983642578,1.9300003051757741,1,0.05357145011222353,3.129847611120943,54.959999084472656,1.7751932482863544,54.31999969482422,1.732131483670126,58.16999816894531,0.05357145011222353
10454,2008-01-16,52.40999984741211,53.83000183105469,52.22000122070313,53.40999984741211,13246000.0,-0.02511157954371368,-1.3333388618911122,1.5872988961616945,22.35379623239909,30.938383826559974,4.197409331225494,5.844835505342395,6.252282901618862,3.4880209609665016,11.881913907682225,1.6100006103515554,-2.2460658953781447,-5.318499946594237,-9.78571572073276,-0.8512841724557134,-7.552107833663499,-3.084892059524975,5.875269752502447,3.0302809064984424,-23.675683876989808,2.2336078870692604,1,3.020000457763672,5.545000076293945,6.257500648498535,5.005001068115234,3.6399993896484375,2,0.060484678360461785,-1.7559045184621962,53.7599983215332,3.129847611120943,54.959999084472656,1.7751932482863544,54.31999969482422,0.060484678360461785
10455,2008-01-17,51.97999954223633,53.040000915527344,51.91999816894531,52.66999816894531,12878400.0,-0.00820454696484818,-1.7654341918742376,0.6899986267089844,22.79244061880479,30.915048476641974,4.128834429924652,5.962268063076159,6.572147841908844,3.987496698240207,12.3807491748444,1.1200027465820312,-2.4304097915970786,-5.356000137329104,-10.389339453832719,-0.3226608208254902,-7.8726697955809115,-2.8393304790772973,6.062659322509774,1.204846041066952,-22.557764657343213,2.516669658251806,1,3.299999237060547,5.82499885559082,7.505000114440918,6.120000839233398,4.470001220703125,3,0.0638707141989594,-1.3333388618911122,52.40999984741211,-1.7559045184621962,53.7599983215332,3.129847611120943,54.959999084472656,0.0638707141989594
10456,2008-01-18,52.4000015258789,53.290000915527344,52.2599983215332,52.45000076293945,11754400.0,0.008080069013877145,-5.242333167647296,0.07246280662764534,23.42813546294059,29.918622866765343,3.3300551909592286,5.3063307489359275,6.042363432868008,3.650496376173159,13.539168996045767,1.3100013732910156,-2.4455916084558424,-4.613498306274423,-10.048872880074875,0.8218762675260294,-7.331185593174652,-1.895811019374193,5.275297697119157,14.159377676052372,-8.045911286808327,2.717687286900227,1,2.879997253417976,5.404996871948249,7.797499656677253,6.3999996185302805,2.9300003051757884,4,0.06240451427184501,-1.7654341918742376,51.97999954223633,-1.3333388618911122,52.40999984741211,-1.7559045184621962,53.7599983215332,0.06240451427184501
10457,2008-01-22,52.45000076293945,52.61999893188477,49.36999893188477,49.36999893188477,16883500.0,0.0009541838855837703,-1.1103883557673826,-61.600976577392494,24.80498017665454,28.883258963241527,2.6879619927268124,5.014075302278599,5.924742882490079,3.6978849557504816,15.54766941155647,3.25,-2.5516540181801517,-4.246499061584473,-9.977126787960088,1.4841286647911431,-7.1118129247722806,-1.3811851983966648,4.879980396815441,52.92099643568303,27.33499364148372,2.8653138631878066,1,1.4799995422363281,3.3599987030029297,7.979998588562012,6.729997634887695,2.1699981689453196,1,0.07149666244904429,-5.242333167647296,52.4000015258789,-1.7654341918742376,51.97999954223633,-1.3333388618911122,52.40999984741211,0.07149666244904429
10458,2008-01-23,53.0099983215332,53.04999923706055,50.88999938964844,51.63999938964844,19158300.0,0.010676788378417568,1.9793085667532209,0.4448045835789776,29.753361534401975,28.130334670791388,1.6650145621192038,4.112016541488572,5.270321553121299,3.230738353012697,16.735774853929886,2.1599998474121094,-2.5548099520942174,-3.335501480102536,-9.066387420351454,2.3953844601463814,-6.2009444502269915,-0.47005850997808096,3.683184259992082,81.61428303837872,51.586762015992086,2.8654429701244584,1,0.9200019836425781,2.6750011444091797,7.420001029968262,6.605001449584961,1.1000022888183594,2,0.041878915129135885,-1.1103883557673826,52.45000076293945,-5.242333167647296,52.4000015258789,-1.7654341918742376,51.97999954223633,0.041878915129135885
10459,2008-01-24,54.0,54.18999862670898,52.9900016784668,53.79999923706055,10305400.0,0.018675753816514318,3.13793466322035,0.14598607216744586,35.324859135308174,26.945256550460783,0.14642824676994337,2.7669078772745905,4.22962531393199,2.3460352054841067,17.516795933811135,1.1999969482421804,-2.712882203479282,-2.0299997329711914,-7.532110249126674,3.4721107831842914,-4.781054991048933,0.72105552510655,2.1073278895540426,96.05811952824394,60.70887428913923,2.75105525807774,1,-0.8649997711181641,1.1849994659423828,6.670000076293945,5.614999771118164,-0.8400001525878906,3,0.0312962708649811,1.9793085667532209,53.0099983215332,-1.1103883557673826,52.45000076293945,-5.242333167647296,52.4000015258789,0.0312962708649811
10460,2008-01-25,54.099998474121094,54.75,53.9900016784668,54.459999084472656,12779800.0,0.0018518235948350448,-1.6207100669551835,-1.7999961853172863,38.30292110467195,27.66948877120327,-0.6611394460374882,2.3312057833932727,4.071634350975046,2.346279586806439,18.369759933879422,0.7599983215332031,-2.8516132786324633,-1.6410011291503892,-6.893163965968817,3.611161707668039,-4.267082547559603,0.9850802892588248,1.4683430988194104,87.91818964997677,48.25269701369297,2.626081418409213,1,-1.759998321533196,0.8350009918212891,6.570001602172852,5.55000114440918,-0.4699974060058665,4,0.036044377411068584,3.13793466322035,54.0,1.9793085667532209,53.0099983215332,-1.1103883557673826,52.45000076293945,0.036044377411068584
10461,2008-01-28,51.06999969482422,51.43000030517578,49.36000061035156,51.099998474121094,49724500.0,-0.056007372731189387,4.999977885891199,0.08332980121222397,26.261921588913722,27.44552085211992,2.077876094922317,4.976849285248825,7.053658796488321,5.453373083188296,20.3418427738494,4.739997863769531,-3.1449757515377215,-4.264999961853029,-9.648321093968185,1.1183211702621279,-6.956660527910607,-1.5733393957954505,4.002474466831828,31.725404046552054,-6.894363459930009,2.6916605660575783,1,1.2049999237060547,3.8600006103515625,9.605000495910645,8.579999923706055,2.8699989318847585,0,0.10534562561707794,-1.6207100669551835,54.099998474121094,3.13793466322035,54.0,1.9793085667532209,53.0099983215332,0.10534562561707794
10462,2008-01-29,50.75,51.43000030517578,50.06999969482422,51.43000030517578,20685000.0,-0.006265903597736822,3.0,22.6675991861648,27.44117667850864,27.82928805917816,1.9421197430794592,4.856716329842527,7.333871700932612,5.856095566504244,22.420499420985323,1.3600006103515625,-3.652786390295404,-4.1474996566772475,-9.52782569740181,1.2328263840473141,-6.837662677039525,-1.4573366363149702,4.0,25.788488813522854,-14.400166503022085,2.690163020362279,1,1.3050003051757812,4.180000305175781,9.842499732971191,8.899999618530273,2.2900009155273438,1,0.09024634149861455,4.999977885891199,51.06999969482422,-1.6207100669551835,54.099998474121094,3.13793466322035,54.0,0.09024634149861455
10463,2008-01-30,51.0099983215332,51.77999877929688,50.79999923706055,50.84000015258789,13593900.0,0.005123119636122331,-6.839996337890682,-0.2499971950767988,26.76256291853636,28.319151024304528,1.3980286727645108,4.189312004664856,7.020813287432638,5.672868865370766,24.82577455314091,1.029998779296882,-3.6680320128713646,-3.4925012588500977,-8.791847238179663,1.806844720479468,-6.142174248514884,-0.8428282691853113,3.2010017395019545,30.6122059002545,-7.901215615350942,2.6496729896647837,1,1.0450019836425781,3.920001983642578,9.45250129699707,8.64000129699707,1.2600021362304688,2,0.07077045146319194,3.0,50.75,4.999977885891199,51.06999969482422,-1.6207100669551835,54.099998474121094,0.07077045146319194
10464,2008-01-31,53.58000183105469,53.58000183105469,50.11000061035156,50.25,18338600.0,0.05038234844317935,1.084083671271794,19.588457050534064,35.447059876487955,29.72521983071377,-1.1047309034276935,1.33159057152465,4.395893317470481,3.203663685669653,26.276288346533338,3.470001220703125,-3.6456092044634687,-0.696497917175293,-5.72864839219568,4.335652557845094,-3.2125731546854865,1.8195773203349006,0.1458982849121071,78.2931669492893,43.348897751376036,2.516075237510195,1,-1.5250015258789062,1.3499984741210938,6.882497787475586,6.069997787475586,0.21999740600585938,3,0.009891727532373773,-6.839996337890682,51.0099983215332,3.0,50.75,4.999977885891199,51.06999969482422,0.009891727532373773
10465,2008-02-01,54.22000122070313,54.36999893188477,52.849998474121094,53.66999816894531,11656900.0,0.011944743706177041,2.576478085646796,0.16516599078974714,49.601916825005006,32.633417759832035,-1.5573421817177504,0.4209801815164482,3.692130318463292,2.6546774127222434,27.53056213179381,1.520000457763679,-3.4303922801651012,0.1290014266967816,-4.600502353196042,4.858505206589605,-2.23575046324963,2.4937533166431933,-4.86000061035157,97.00603270590045,57.53990877160636,2.36475188994641,2,-2.165000915527351,0.7099990844726491,6.369997978210442,5.429998397827141,0.029998779296867895,4,-0.01955000644460103,1.084083671271794,53.58000183105469,-6.839996337890682,51.0099983215332,3.0,50.75,-0.01955000644460103
10466,2008-02-04,53.88000106811523,54.290000915527344,53.29999923706055,54.22999954223633,6079100.0,-0.0062707514742379455,3.212762158301409,-0.6363573311138901,45.59543978704898,34.943468827653646,-1.1011209542770786,0.5389473672992793,3.9669698788161654,3.05893052256814,27.9428657162067,0.9900016784667969,-3.053482955968775,-0.05249881744385476,-4.572288678834674,4.467291043946965,-2.3123937481392645,2.207396113251555,-4.419800491333,88.60469882072573,46.061069070627624,2.2598949306954115,2,-1.825000762939446,0.7699985504150462,6.349998474121101,5.769998550415046,-0.18000030517577414,0,-0.004639940516778185,2.576478085646796,54.22000122070313,1.084083671271794,53.58000183105469,-6.839996337890682,51.0099983215332,-0.004639940516778185
10467,2008-02-05,53.84000015258789,54.5,52.88000106811523,53.36999893188477,13425000.0,-0.0007424074746540388,-1.2344859881928174,-1.3428664850135763,50.36036865789309,37.23313628581932,-0.942307079896203,0.26240277464017225,3.9770754531959085,3.1725456649957806,29.145448972001226,1.6199989318847727,-2.639603033226379,0.11700019836425923,-3.9708928749540746,4.204893271682593,-1.9269463382949112,2.1609467350234297,-4.2816036087036125,84.96583282065185,36.542670288731465,2.0439465366591674,2,-1.7849998474121094,0.8099994659423828,6.3274993896484375,5.809999465942383,1.0499992370605469,1,0.0018573267800461313,3.212762158301409,53.88000106811523,2.576478085646796,54.22000122070313,1.084083671271794,53.58000183105469,0.0018573267800461313
10468,2008-02-06,53.72999954223633,54.18999862670898,53.52999877929688,54.18999862670898,11636200.0,-0.002043101969535832,1.8695702652049428,-0.9787189143562103,56.693710005648526,39.60745304919047,-0.8039809201478931,0.11442820115515673,4.042713358971689,3.3067700635600374,30.74911875026337,0.6599998474120952,-2.2440641431130857,0.17449970245361612,-3.5964723368606997,3.945471741767932,-1.7109863172035418,2.059985722110774,-3.973938860107424,82.4601238082328,27.12622700369525,1.885486019657159,2,-1.6749992370605469,0.9200000762939453,6.1875,5.920000076293945,1.049999237060554,2,-0.01284196226665868,-1.2344859881928174,53.84000015258789,3.212762158301409,53.88000106811523,2.576478085646796,54.22000122070313,-0.01284196226665868
10469,2008-02-07,54.459999084472656,54.86000061035156,53.29999923706055,53.36999893188477,11229000.0,0.013586442368429319,-1.5365885428781436,-2.369570265204937,62.20472233997136,42.26320874200151,-1.6336649119268003,-0.8987128057177642,3.304933285933352,2.5871229005497014,31.70146545327659,1.5600013732910156,-1.8524801299691944,1.0549993515014648,-2.2723319722486153,4.382330675251545,-0.6086663103735717,2.7186650133765013,-4.514180829628906,80.09944772352014,17.17839156590739,1.6636656618750398,2,-2.3499984741210938,-0.03999900817871094,5.332500457763672,5.190000534057617,-0.18000030517577414,3,-0.04021297582675476,1.8695702652049428,53.72999954223633,-1.2344859881928174,53.84000015258789,3.212762158301409,53.88000106811523,-0.04021297582675476
10470,2008-02-08,55.63999938964844,56.40999984741211,54.81000137329102,54.9000015258789,12940600.0,0.02166728470460466,-2.478264475146407,0.6788970276863099,64.83515754143419,46.54912384783712,-2.8745308813946195,-2.401077112588908,2.110071489079985,1.437375130600465,33.180957125338615,1.9500007629394531,-1.5383234736958684,2.361499595642087,-0.3357837914907904,5.058782982774964,1.0128579020756519,3.710141289208522,-5.399330193474221,78.18694832758432,8.722044250342876,1.3486416935664376,2,-2.3999996185302734,-1.5599994659423828,4.067500114440918,4.010000228881836,-0.7900009155273438,4,-0.03306973710949057,-1.5365885428781436,54.459999084472656,1.8695702652049428,53.72999954223633,-1.2344859881928174,53.84000015258789,-0.03306973710949057
10471,2008-02-11,55.97999954223633,56.34000015258789,55.18999862670898,55.72999954223633,5904900.0,0.006110714527634231,1.3711341827906391,0.3378388131102212,65.74486649239066,50.8050893827129,-2.732114012267999,-2.7514036560311155,1.7424128559005823,1.123844193683226,32.79422868446132,1.1500015258789134,-1.348236467737614,2.618499755859375,-0.30629273543950575,5.543292247158256,1.156103510209931,4.080896001508819,-5.245783893963079,87.81868402624688,15.589358170700166,1.4623962456494415,2,-2.719999313354492,-1.9799995422363281,3.7250003814697266,3.6700000762939453,-2.3199996948242188,0,-0.030903886323383478,-2.478264475146407,55.63999938964844,-1.5365885428781436,54.459999084472656,1.8695702652049428,53.72999954223633,-0.030903886323383478
10472,2008-02-12,56.36999893188477,56.81999969482422,55.91999816894531,56.349998474121094,9506600.0,0.006966763001743148,-1.0454555306540898,0.08000183105471592,65.21739280667019,55.07784825917222,-2.504450395576356,-3.1941172806090563,1.3164662332146406,0.7566233895796302,32.289759141453345,0.9000015258789062,-1.2094251714115671,2.9379991531372127,-0.20859181523093184,6.084590121505357,1.3647036689531404,4.511294637321285,-5.181720547680413,87.21588907902186,15.505578442128396,1.5732954841840734,2,-2.904998779296882,-2.3699989318847727,2.892500877380364,3.2800006866455007,-1.9500007629394602,1,-0.04736558842535432,1.3711341827906391,55.97999954223633,-2.478264475146407,55.63999938964844,-1.5365885428781436,54.459999084472656,-0.04736558842535432
10473,2008-02-13,56.63999938964844,57.06999969482422,55.849998474121094,57.06999969482422,7739000.0,0.004789790010284012,4.674420255140967,-21.499523173747846,62.79069509552637,58.11602995017648,-2.1141785880191932,-3.4122397752043128,1.0090461781726106,0.5198250844787893,31.58544115278129,1.220001220703125,-0.5608065404169622,3.0639995574951158,-0.3939850420985991,6.521984157088831,1.3350072576982583,4.792991857291973,-4.888548874382096,88.59415774631356,19.139002108616282,1.7289922997968588,2,-1.6800003051757812,-2.6399993896484375,2.622500419616699,3.0499992370605398,-0.8699989318847656,2,-0.030896892988311553,-1.0454555306540898,56.36999893188477,1.3711341827906391,55.97999954223633,-2.478264475146407,55.63999938964844,-0.030896892988311553
10474,2008-02-14,55.58000183105469,56.77000045776367,55.5,56.77000045776367,5610900.0,-0.018714646363281462,1.1344570140823398,2.7674367026844804,56.5602992779129,58.88918355605514,-0.8276862446506073,-2.2162027025481166,1.9746917718399644,1.6083157319924766,30.409467321704962,1.2700004577636719,0.09829806422419551,1.8455018997192383,-1.6774423085949692,5.368446108033446,0.08402979556213097,3.6069740038763456,-3.1903254142414,34.07084201909017,-31.68364950663723,1.7614721041571046,2,-0.6050014495849609,-1.6550006866455078,3.682497978210449,4.379997253417969,0.6199989318847656,3,-0.014393721219901345,4.674420255140967,56.63999938964844,-1.0454555306540898,56.36999893188477,1.3711341827906391,55.97999954223633,-0.014393721219901345
10475,2008-02-15,55.29999923706055,55.47000122070313,54.84000015258789,55.349998474121094,6972300.0,-0.005037829880705225,3.3447640845531947,0.04201621408490436,74.79483151162583,62.133560414341446,-0.4228414456375873,-1.7652251071346683,2.1486959273394888,1.912917739589247,29.177457313545958,0.7400016784667969,0.7920721653112821,1.3994993209838853,-2.0880512313890662,4.887049873356837,-0.34427595520259047,3.143274597170361,-2.348684026885948,20.627765869913663,-47.38922545647739,1.7437752761864744,2,-0.3249988555908203,-1.3749980926513672,3.657499313354492,4.594999313354492,0.2999992370605469,4,-0.018444854825243606,1.1344570140823398,55.58000183105469,4.674420255140967,56.63999938964844,-1.0454555306540898,56.36999893188477,-0.018444854825243606
10476,2008-02-19,55.66999816894531,55.9900016784668,55.5,55.81999969482422,7853300.0,0.006690758354238824,-1.0000155702608018,3.0000762951094835,78.67131188211249,65.27922077258805,-0.5724236121707378,-1.9791555397405958,1.691576252423431,1.5828528366342312,27.981074649478714,0.69000244140625,1.227116629287579,1.6059984207153306,-1.8919491521992882,5.103945993629949,-0.14297536574197522,3.3549722071726364,-2.224440820612756,37.21964962939268,-34.64609996709433,1.7489737864573076,2,-0.4849987030029297,-2.454998016357422,3.2875003814697266,4.225000381469727,-0.21999740600585938,1,-0.014729651909377028,3.3447640845531947,55.29999923706055,1.1344570140823398,55.58000183105469,4.674420255140967,56.63999938964844,-0.014729651909377028
10477,2008-02-20,56.20000076293945,56.4000015258789,55.0099983215332,55.27000045776367,8007600.0,0.009520434909764175,1.0902275047898882,-6.199938965464625,79.32202746924963,67.79347826854374,-0.8185324343290148,-2.3334500353118983,1.0539921368482297,1.0858930188234694,25.811437636987446,1.390003204345696,1.3699557429767495,1.9485010147094712,-1.5869929779881033,5.483995007407046,0.1807540183606875,3.716248011058255,-2.3195103330278997,60.98658697426019,-15.432489049387016,1.7677469963487866,2,-1.0150012969970703,-2.9850006103515625,1.3674983978271484,2.3049983978271484,-0.720001220703125,2,-0.04519574521433678,-1.0000155702608018,55.66999816894531,3.3447640845531947,55.29999923706055,1.1344570140823398,55.58000183105469,-0.04519574521433678
10478,2008-02-21,55.22999954223633,56.349998474121094,55.11999893188477,56.27999877929688,5764400.0,-0.017259807963255103,1.067228507041158,-1.1290310672124904,61.3792885724884,67.70176340549007,0.43205512532094303,-1.2528379573010398,1.9067907552112544,2.0874640443061026,23.874188436072725,1.229999542236321,1.591234543047257,0.86749973297119,-2.6431869655563816,4.3781864314987615,-0.8878436162925922,2.622843082234972,-0.9667680005352537,20.207219066367816,-53.66253593188357,1.755343349263785,2,0.7100009918212891,-2.0149993896484375,2.2224998474121094,3.2749996185302734,0.5400009155273438,3,-0.014665967409099423,1.0902275047898882,56.20000076293945,-1.0000155702608018,55.66999816894531,3.3447640845531947,55.29999923706055,-0.014665967409099423
10479,2008-02-22,55.68999862670898,55.68999862670898,54.38999938964844,55.349998474121094,5963300.0,0.00832879030029443,6.647050903746533,-0.32380990441450724,60.39601609833811,67.20852546736828,0.18425642454345592,-1.6651057056344243,1.2764237973594206,1.6634671855632845,22.851915555765288,1.2999992370605398,1.7728763762618982,1.2429988861083885,-2.3120247627276385,4.798022534944415,-0.534512938309625,3.020510710526402,1.3800010681152415,64.67651021996154,-6.007791936994366,1.7775118244180146,2,0.040000915527350855,-2.4749984741210866,1.592500686645515,2.8150005340576243,1.220001220703132,4,0.0014365565276981407,1.067228507041158,55.22999954223633,1.0902275047898882,56.20000076293945,-1.0000155702608018,55.66999816894531,0.0014365565276981407
10480,2008-02-25,56.04999923706055,56.15999984741211,55.11999893188477,55.61000061035156,5236600.0,0.006464367377069902,2.1515186544519045,1.2941130271853427,65.30322252962179,67.15945391594953,-0.12456936827718579,-1.972666330995807,0.707073307493161,1.3173383258936866,22.06248693421013,1.0400009155273366,1.9136603807686114,1.5054994583129897,-2.1157969013353437,5.126795817961323,-0.30514872151118055,3.31614763813716,0.9664004516601565,82.58696931164744,13.584150339885909,1.810648179824168,2,-0.31999969482421875,-2.8349990844726562,0.6425008773803711,1.9050006866455078,0.6100006103515625,0,0.002676209240333405,6.647050903746533,55.68999862670898,1.067228507041158,55.22999954223633,1.0902275047898882,56.20000076293945,0.002676209240333405
10481,2008-02-26,56.45000076293945,56.81999969482422,55.68000030517578,55.68000030517578,9346700.0,0.007136512601670475,-1.9610356153796613,1.7500065023451792,67.51677185666577,67.41494047706014,-0.5038781912257164,-2.054269171330681,0.14544339713940246,0.9346333587497497,19.623909638595006,1.1399993896484375,1.9535744080723845,1.6365009307861342,-1.684946197827614,4.957948059399882,-0.024222633520743386,3.297224495093012,0.5138709197998068,84.77370841902011,17.055212523325125,1.6607235643068756,2,-0.720001220703125,-3.2350006103515625,0.0924978256225586,1.3549976348876953,-0.20999908447265625,1,-0.0150576134159488,2.1515186544519045,56.04999923706055,6.647050903746533,55.68999862670898,1.067228507041158,55.22999954223633,-0.0150576134159488
10482,2008-02-27,55.33000183105469,57.0,55.099998474121094,56.22000122070313,13814900.0,-0.019840547683748988,-1.8148043493003594,-1.155842676033321,59.456275062124085,67.04444936223767,0.5063289822692028,-0.604550668636449,1.0923027693063432,2.063036966940018,17.174499514208925,1.9000015258789062,1.8351767273709783,0.28750190734863423,-2.431165528389343,3.0061693430866114,-1.0718318105203508,1.6468356252176193,-0.94000244140625,36.01541078872136,-28.6057761030248,1.3593337178689882,2,0.36499786376953125,-2.115001678466797,1.2124967575073242,2.474996566772461,0.3899993896484446,2,0.0021687859734971227,-1.9610356153796613,56.45000076293945,2.1515186544519045,56.04999923706055,6.647050903746533,55.68999862670898,0.0021687859734971227
10483,2008-02-28,54.61999893188477,55.099998474121094,54.29999923706055,55.0,6969500.0,-0.012832150292310551,1.7586274935380122,0.4269677850737966,50.947865692021324,66.42084563047193,1.0053890220163737,0.4108350773881355,1.6286292735769123,2.7785189316652534,14.99062645185979,1.0300025939941406,1.6485989366324603,-0.6030010223388587,-2.569767413111812,1.3637653684340947,-1.5863842177253389,0.38038217304762156,2.3800010681152273,11.851837200069776,-48.71248505082763,0.983383195386478,2,1.0300006866455007,-1.404998779296882,0.2500009536743093,1.9099998474121023,1.0300025939941264,3,0.01574515977973645,-1.8148043493003594,55.33000183105469,-1.9610356153796613,56.45000076293945,2.1515186544519045,56.04999923706055,0.01574515977973645
10484,2008-02-29,54.11000061035156,54.7599983215332,53.93999862670898,54.29999923706055,7461200.0,-0.009337208559253463,-2.094323326399679,0.49999498067561043,40.154453423406615,62.57191473178092,1.435943888226916,1.014594210567651,2.0005772828534134,3.285817200544301,13.907028661150639,0.8199996948242259,1.4167974324959474,-1.1394992828369155,-3.0256866063366203,0.7466880406627894,-2.0825929445867644,-0.1964056210870666,2.8899993896484375,5.555617887182468,-50.59929147560611,0.9430936617498515,2,1.3599987030029297,-0.8950004577636719,0.6974992752075195,2.4199981689453125,1.7599983215332102,4,0.030678244847303526,1.7586274935380122,54.61999893188477,-1.8148043493003594,55.33000183105469,-1.9610356153796613,56.45000076293945,0.030678244847303526
10485,2008-03-03,53.15999984741211,54.7400016784668,52.66999816894531,53.97999954223633,7495800.0,-0.017556842584062204,-1.3,4.31581906157769,33.17423596847733,57.51668407471034,2.291430912895983,1.9827681492909335,2.7963855756689853,4.219582716909031,13.447785553197033,2.0700035095214844,1.1661580349819403,-2.0364999771118164,-4.096088603431127,0.023088649207494427,-3.066294290271472,-1.006705663952161,3.717600097656252,11.316431206853414,-39.14644526546878,1.0297943131596565,3,1.6749992370605469,0.05500030517578125,1.0,3.3699989318847656,2.5800018310546875,0,0.07054176092482733,-2.094323326399679,54.11000061035156,1.7586274935380122,54.61999893188477,-1.8148043493003594,55.33000183105469,0.07054176092482733
10486,2008-03-04,53.63000106811523,53.63000106811523,52.61999893188477,52.9000015258789,7887800.0,0.0088412569987244,1.7671308755519168,-0.890243675508704,33.80617204902276,52.45936680579624,1.678094140514382,1.573764991705211,2.2060674962763684,3.7277711804132494,12.972108532777755,1.0100021362304545,1.061598439513368,-1.5539987564086957,-3.649943442255136,0.5419459294377447,-2.6019710993319194,-0.506026413485472,2.9951427703857476,23.059403879667816,-21.814500253854543,1.047972342923221,3,1.1799983978271555,-0.41500091552733664,0.007498741149909449,2.8999977111816477,2.2199974060058665,1,0.056498204716581846,-1.3,53.15999984741211,-2.094323326399679,54.11000061035156,1.7586274935380122,54.61999893188477,0.056498204716581846
10487,2008-03-05,53.93999862670898,54.16999816894531,53.27000045776367,53.83000183105469,7087700.0,0.005780301182541914,2.157909530788845,0.15068063648001534,34.117649698751194,49.43029581982543,1.1329429357981766,1.34036436545518,1.7788088012809098,3.4031330426722306,12.162098215294566,0.8999977111816406,0.8037487294302181,-1.2490011215210046,-3.3318826516875433,0.833880408645534,-2.2904418866042704,-0.20756035643773885,2.364733619262701,53.225803970669475,13.3087577820298,1.0414407650832689,3,0.8700008392334055,-0.3699989318847585,-0.3374986648559499,2.585000991821296,1.4600028991699219,2,0.04264002799990707,1.7671308755519168,53.63000106811523,-1.3,53.15999984741211,-2.094323326399679,54.11000061035156,0.04264002799990707
10488,2008-03-06,53.040000915527344,54.20000076293945,53.0,53.63999938964844,6526200.0,-0.01668516377632956,-2.5294124246878122,-5.454690480319409,34.77218400919915,46.58320336547666,1.8881828115941275,2.3041538147009604,2.508694700116372,4.295562454382896,11.358421878971567,1.2000007629394531,0.4354399699786242,-2.1144989013671847,-4.318470816031677,0.08947301329730806,-3.216484858699431,-1.0125129440349383,2.969952665317379,19.62626651550452,-20.161545794821137,1.1019859573322475,3,1.769998550415039,0.5499992370605469,0.4524993896484375,3.4849987030029297,2.5,3,0.05052790835060539,2.157909530788845,53.93999862670898,1.7671308755519168,53.63000106811523,-1.3,53.15999984741211,0.05052790835060539
10489,2008-03-07,52.27000045776367,52.77999877929688,52.0,52.54999923706055,8053000.0,-0.014517353779650022,1.10811089460062,0.4666658189540073,32.84259257659198,42.9764667040289,2.3714190329400324,3.058482728122968,3.0871018343452334,5.041145550881076,11.12172472484162,1.0400009155273438,-0.036365198988008274,-2.7749994277954073,-5.316084506394873,-0.2339143491959419,-4.04554196709514,-1.5044568884956746,3.468756751164257,9.854025268873343,-31.020753072940465,1.2705425392997336,3,2.229999542236328,1.3199996948242188,1.2224998474121094,4.254999160766602,3.6899986267089844,4,0.06466426322009333,-2.5294124246878122,53.040000915527344,2.157909530788845,53.93999862670898,1.7671308755519168,53.63000106811523,0.06466426322009333
10490,2008-03-10,53.79999923706055,54.72999954223633,52.93000030517578,54.6500015258789,17599500.0,0.02927106879467467,2.5643608482994353,3.035735694822863,40.64064755907146,39.99023067096288,0.5461243759287981,1.4583375709243427,1.3932005276260782,3.508631151382801,11.285220241910379,2.4599990844726562,-0.20271557126906714,-1.1530006408691378,-3.736267064199467,1.4302657824611913,-2.4446338525343023,0.13863257079602676,1.5648822509745912,65.93404904332128,23.580848046609702,1.2916332116651639,3,0.7000007629394531,0.7350006103515625,-0.3074989318847656,2.7250003814697266,3.3800010681152344,0,0.03847583130444154,1.10811089460062,52.27000045776367,-2.5294124246878122,53.040000915527344,2.157909530788845,53.93999862670898,0.03847583130444154
10491,2008-03-11,54.25,54.79999923706055,53.45000076293945,54.79999923706055,9330900.0,0.00836432656730346,3.9090921701496057,0.6470561836076222,40.161449076870184,37.846361117045774,-0.277999436589937,0.9192127291701553,0.8033912146517821,3.0488062855894285,11.441129820578677,1.3499984741210938,-0.3957614282983357,-0.6164999008178711,-3.170664562415368,1.9376647607796258,-1.8935822316166195,0.6605824299808774,0.7783933392316271,80.35716475273261,38.69369206788223,1.2770823307987487,3,-0.7000007629394531,0.2849998474121094,-0.7574996948242188,2.2749996185302734,3.0800018310546875,1,0.027465468727498665,2.5643608482994353,53.79999923706055,1.10811089460062,52.27000045776367,-2.5294124246878122,53.040000915527344,0.027465468727498665
10492,2008-03-12,53.70000076293945,54.63000106811523,53.599998474121094,54.47000122070313,7407900.0,-0.010138234784526245,-1.1237056642061196,1.4000027743291454,41.93888765171363,36.84536355701158,0.018404133120995425,1.3269601997791085,1.1943145132384956,3.583288429068844,11.88293429477792,1.0300025939941335,-0.6929261506648885,-1.0329992294311552,-3.53485591699539,1.4688574581330798,-2.283927573213276,0.21792911435096585,1.0999984741210938,60.71432950546524,15.661929301516544,1.2509283437821184,3,-0.3000011444091797,0.8349990844726562,-0.3475008010864258,2.8249988555908203,4.599998474121094,2,0.040037200756716684,3.9090921701496057,54.25,2.5643608482994353,53.79999923706055,1.10811089460062,52.27000045776367,0.040037200756716684
10493,2008-03-13,54.88999938964844,55.11999893188477,53.4000015258789,53.4000015258789,11973500.0,0.022160123087563433,-1.3087246603890454,-1.9350610103492094,46.08610841432106,37.504436333779864,-1.2619776509404943,-0.0009130435207964638,-0.12519158681514853,2.3872493461872892,12.3717755630223,1.7199974060058736,-1.045412355341874,0.24449939727783487,-2.0935830295164166,2.5825818240720864,-0.9245418161192873,1.413540610674957,-2.8899993896484375,92.62821727642728,47.99028508830959,1.1690412133971242,3,-1.3299999237060547,-0.3549995422363281,-1.5374994277954102,1.635000228881836,3.779998779296875,3,0.009291348914218345,-1.1237056642061196,53.70000076293945,3.9090921701496057,54.25,2.5643608482994353,53.79999923706055,0.009291348914218345
10494,2008-03-14,54.77999877929688,55.18000030517578,53.75,55.18000030517578,10275000.0,-0.002004019157855974,6.149974250891682,-0.26845778480979643,43.63088872521357,38.66628664008389,-1.1699789425856792,0.04857056849514407,-0.12253406970111058,2.4964164171616616,12.68136787192932,1.4300003051757812,-1.2769865666844424,0.17449893951416584,-2.1232934017440783,2.47229128077241,-0.9743972311149562,1.323395110143288,-2.7175988006591894,82.22215440538227,40.63365938238856,1.1488961706291212,3,-1.1899986267089915,-0.24499893188477273,-1.4274988174438548,1.7450008392333913,3.5699996948242116,4,0.013873715829977096,-1.3087246603890454,54.88999938964844,-1.1237056642061196,53.70000076293945,3.9090921701496057,54.25,0.013873715829977096
10495,2008-03-17,54.27999877929688,54.79999923706055,53.0099983215332,53.36999893188477,10530900.0,-0.009127418969365975,-1.1963187025356998,-2.2749909401285953,39.225407788274,39.26842394444514,-0.5525009828413019,0.4935407005271344,0.2675799988858145,2.9990537628632126,12.82110168467589,1.7900009155273438,-1.3915520536101411,-0.274501037597652,-2.5525836703443474,2.0035815951490434,-1.4135423539709961,0.8645402787756922,-2.0928947875976647,58.52531321800216,21.474158778219604,1.1390413163733468,3,-0.6899986267089915,0.25500106811522727,-1.0149984359741282,2.2450008392333913,4.409999847412095,0,0.030950632700024183,6.149974250891682,54.77999877929688,-1.3087246603890454,54.88999938964844,-1.1237056642061196,53.70000076293945,0.030950632700024183
10496,2008-03-18,54.849998474121094,55.47999954223633,54.0099983215332,54.849998474121094,10415700.0,0.010501099993421859,1.3333313149784136,0.0,47.478973076722724,40.753015430886414,-1.0406838602508728,-0.14866317999536705,-0.3795783859593769,2.4198639055452205,13.122904953937326,1.470001220703125,-1.3535370099565398,0.336498641967772,-1.8858874723708396,2.5588847563063837,-0.7746944152015303,1.4476916991370743,-2.543178629882817,74.49389648739142,35.770418468776064,1.111193057169304,3,-1.1099987030029297,-0.3149986267089844,-1.1899986267089844,1.6750011444091797,4.730003356933594,1,0.0424795240815552,-1.1963187025356998,54.27999877929688,6.149974250891682,54.77999877929688,-1.3087246603890454,54.88999938964844,0.0424795240815552
10497,2008-03-19,53.65999984741211,55.4900016784668,53.59000015258789,55.0099983215332,8740500.0,-0.0216955088389007,-1.5503412750835905,-100.0,45.200000915527994,41.91166175381184,0.11780895054801732,0.8867524190208016,0.6862496697557106,3.590785193811591,13.267446321866599,1.9000015258789062,-1.1871530126176282,-0.7264999389648423,-2.8302232946814314,1.3772234167517468,-1.7783616168231333,0.32536173889344866,-1.1627892212939486,26.209703469216354,-15.25551270737537,1.0518616778582939,3,0.08500099182128906,0.875,-0.029999732971191406,2.864999771118164,6.009998321533203,2,0.06839362642710811,1.3333313149784136,54.849998474121094,-1.1963187025356998,54.27999877929688,6.149974250891682,54.77999877929688,0.06839362642710811
10498,2008-03-20,54.41999816894531,54.7599983215332,53.70000076293945,53.95000076293945,13075600.0,0.014163218853789461,-1.1855678211728062,-0.3481466201744025,51.51218433821839,43.98606083843699,-0.47589635022420396,0.06636181010061648,-0.1610221773999001,2.801245462503978,13.419798884924688,1.0999984741210938,-1.0328563582870203,0.07399845123291016,-1.9922043711267605,2.140201273592581,-0.9591029599469252,1.1070998624127455,-1.6833642586392585,56.85475559821448,10.399129409850119,1.0331014111798342,3,-0.20999717712402344,0.11500167846679688,-0.6874980926513672,2.105001449584961,5.170001983642578,3,0.07129733918898506,-1.5503412750835905,53.65999984741211,1.3333313149784136,54.849998474121094,-1.1963187025356998,54.27999877929688,0.07129733918898506
10499,2008-03-24,55.77000045776367,56.0,54.4000015258789,54.58000183105469,7874100.0,0.024807099122409415,-1.06451517634984,2.5319259457660683,62.25353101476023,46.38749233351353,-1.4273095208529227,-1.346368655958159,-1.5969830078885252,1.4228651672824455,13.047737632867888,1.5999984741211009,-0.861816142354499,1.4200006484985366,-0.6574368933069081,3.4974381903039813,0.3812818775958178,2.4587194194012554,-2.813097126004756,92.30771193565795,39.69672461319401,1.0387187709027208,3,-1.2650012969970703,-1.2700004577636719,-1.2900009155273438,0.7549991607666016,4.430000305175781,0,0.05199924130138567,-1.1855678211728062,54.41999816894531,-1.5503412750835905,53.65999984741211,1.3333313149784136,54.849998474121094,0.05199924130138567
10500,2008-03-25,56.20000076293945,56.5099983215332,55.36000061035156,55.66999816894531,7557800.0,0.007710243888225055,1.0,0.4453808450686165,62.111222408143455,48.82635603698833,-1.6551214906631913,-1.8599137755511705,-2.1322839389264914,0.9553625264005063,13.108700004793889,1.1499977111816406,-0.6062604992815466,1.842500877380374,-0.2616893014715558,3.9466910562323037,0.7904057879544055,2.8945959668063423,-2.9387877643564266,89.38363859639955,31.669950509051645,1.0520950894259662,3,-1.44000244140625,-1.7000007629394531,-1.75,0.3249988555908203,3.3800010681152344,1,0.038256186512357404,-1.06451517634984,55.77000045776367,-1.1855678211728062,54.41999816894531,-1.5503412750835905,53.65999984741211,0.038256186512357404
10501,2008-03-26,55.599998474121094,56.29999923706055,55.20000076293945,55.83000183105469,5240900.0,-0.010676197165001233,-1.1359218986104116,-0.43396647401340177,57.61467979809403,50.56811071991949,-0.9426088137710877,-1.3985615799856603,-1.522609478743604,1.513992764354775,13.584629079467486,1.0999984741210938,-0.2501877023561434,1.2849987030029268,-0.6703069047100954,3.240304310715949,0.3073458991464193,2.2626515068594344,-1.9489312367840483,68.83560212160008,10.118242650959132,0.9776528038565103,3,-0.8400001525878906,-1.0999984741210938,-1.1499977111816406,0.9250011444091797,5.319999694824219,2,0.0555755438379395,1.0,56.20000076293945,-1.06451517634984,55.77000045776367,-1.1855678211728062,54.41999816894531,0.0555755438379395
10502,2008-03-27,55.45000076293945,56.22000122070313,55.41999816894531,55.83000183105469,8198700.0,-0.0026978006348589156,-2.6363258051931484,1.6521544432281818,61.87192310771243,52.3220901302963,-0.5791745083067354,-1.306076104500434,-1.3851154133124481,1.6122249081686988,13.739731660383919,0.8000030517578196,-0.06079560909773818,1.1290010452270494,-0.8401063226968901,3.098108413150989,0.14444736126507962,2.113554729189019,-1.455861795498869,62.277634179717204,-1.327293972579966,0.9845536839619712,3,-0.69000244140625,-0.9500007629394531,-1.2500009536743164,1.0749988555908203,5.5,3,0.0744815331161468,-1.1359218986104116,55.599998474121094,1.0,56.20000076293945,-1.06451517634984,55.77000045776367,0.0744815331161468
10503,2008-03-28,55.47999954223633,55.93999862670898,55.22999954223633,55.68999862670898,4778800.0,0.000541005931183447,1.00000000000002,0.5526276163228242,67.05632538692237,54.924916426041726,-0.5774002968299712,-1.3368851094389385,-1.3888415180980758,1.5420848302201193,13.396616736133863,0.7099990844726491,0.1140905740711915,1.115999794006349,-0.9171193127714901,3.149118900784188,0.09944024061742596,2.132559347395272,-1.1839574523046323,51.18481784340931,-18.425311129464298,1.0165595533889205,3,-0.720001220703125,-0.9799995422363281,-1.2799997329711914,1.0450000762939453,5.389999389648445,4,0.0755226867570391,-2.6363258051931484,55.45000076293945,-1.1359218986104116,55.599998474121094,1.0,56.20000076293945,0.0755226867570391
10504,2008-03-31,55.77000045776367,56.0,55.56000137329102,55.56000137329102,6452300.0,0.005227125413124201,-3.1904813805633405,-1.0,62.05631372226759,57.46168375204102,-0.7958984279765957,-1.577000136714723,-1.6051370932113613,1.212902084541696,12.85539370075743,0.5200004577636719,0.326556997547371,1.323000717163083,-0.8000068636863844,3.4460082980125506,0.2614969267383529,2.3845045075878133,-1.2082836200397935,43.511508176862506,-25.46630443513392,1.0615037904247329,3,-0.720001220703125,-1.2700004577636719,-1.192500114440918,0.7549991607666016,4.720001220703125,0,0.0684956009228872,1.00000000000002,55.47999954223633,-2.6363258051931484,55.45000076293945,-1.1359218986104116,55.599998474121094,0.0684956009228872
10505,2008-04-01,56.90999984741211,57.04999923706055,56.0,56.040000915527344,13339900.0,0.02044108625230856,-1.2105229343430897,4.142870118074618,65.01129124965829,59.409719104589406,-1.7026513169137019,-2.5525234350599675,-2.6428022895727707,0.029573513777080507,11.91256961081473,1.279998779296875,0.4465523512198999,2.2755001068115206,-0.02396854786422864,4.57496876148727,1.125765779473646,3.425234434149395,-2.1144892316311115,92.4324591827056,23.865710225046087,1.149734327337875,4,-1.5900001525878906,-2.385000228881836,-2.4375,-0.38500022888183594,2.470001220703118,1,0.05781059434806779,-3.1904813805633405,55.77000045776367,1.00000000000002,55.47999954223633,-2.6363258051931484,55.45000076293945,0.05781059434806779
10506,2008-04-02,56.65999984741211,57.2400016784668,56.36999893188477,57.04999923706055,8375000.0,-0.004392901083646206,1.2597348552404548,-0.44827571087190055,67.2897192096801,61.86413224838409,-1.3062703586337605,-2.1754194174859904,-2.304803199556055,0.2332329520048262,10.940206584639869,0.8700027465820241,0.609141792541763,1.874000167846681,-0.5430654700602489,4.291065805753611,0.6654673488932161,3.082532986800146,-1.5488608246519746,71.1442181776774,1.518749675134515,1.208532818953465,4,-1.1899986267089844,-2.039999008178711,-2.1875,-0.13500022888183594,3.1100006103515625,2,0.05153550991010003,-1.2105229343430897,56.90999984741211,-3.1904813805633405,55.77000045776367,1.00000000000002,55.47999954223633,0.05153550991010003
10507,2008-04-03,56.2400016784668,56.849998474121094,55.77000045776367,56.43999862670898,6786400.0,-0.0074126044842285355,1.1176501387507198,0.5128134903556295,58.66497298615497,62.65888654259927,-0.538434057935568,-1.6593517193537224,-1.8014838768650776,0.6256931637870835,10.157579129423205,1.0799980163574219,0.8708298810973574,1.3390018463134794,-1.126950867824668,3.804954560451627,0.10602548924440924,2.5719782033825496,-0.7882446307935993,50.24880909453228,-15.786732995226089,1.2329763570690722,4,-0.4200000762939453,-1.6200008392333984,-1.7675018310546875,0.28499794006347656,3.0,3,0.0832147288550027,1.2597348552404548,56.65999984741211,-1.2105229343430897,56.90999984741211,-3.1904813805633405,55.77000045776367,0.0832147288550027
10508,2008-04-04,55.72000122070313,56.33000183105469,55.4000015258789,56.22000122070313,7419700.0,-0.009246096056977238,1.5833298012122947,2.5000381475548306,55.7317243368472,61.93424135616449,0.20714838740641284,-0.978443085780178,-1.2205399715224488,1.0990448731878715,9.07648314054943,0.9300003051757884,0.9871997059751223,0.6850013732910227,-1.642532196808304,3.0125349433903494,-0.4787654117586442,1.8487681583406896,1.5200004577636648,17.391286319958414,-44.67189415873098,1.1637667850496638,4,0.4999999999999929,-1.1000003814697337,-1.2650012969970774,0.8049983978271413,5.149997711181641,4,0.09386215771102813,1.1176501387507198,56.2400016784668,1.2597348552404548,56.65999984741211,-1.2105229343430897,56.90999984741211,0.09386215771102813
10509,2008-04-07,55.6500015258789,56.2400016784668,55.45000076293945,56.02000045776367,6744800.0,-0.0012562759025609438,-1.0519492100608865,0.7399978637695455,58.81598029906837,61.568103344045035,0.28869558442341514,-0.676946127482573,-1.1210693058181533,1.1384403261953153,7.431678381877912,0.7900009155273438,1.2371782142396341,0.44600162506102947,-1.4949419625272355,2.3869452126492945,-0.524470168733103,1.416473418855162,1.5532001495361385,13.586955394997306,-46.90275220317671,0.9704717937941315,4,0.5699996948242259,-1.0300006866455007,-1.2175016403198171,0.1549987792968821,5.519996643066413,0,0.09380048989897016,1.5833298012122947,55.72000122070313,1.1176501387507198,56.2400016784668,1.2597348552404548,56.65999984741211,0.09380048989897016
10510,2008-04-08,55.86999893188477,56.02999877929688,55.4000015258789,55.41999816894531,4893900.0,0.003953232703930221,-1.571448590491151,-1.2162217892012783,56.87332367833751,61.48573044184987,0.018958312575598768,-0.7735745226572917,-1.3116554672064638,0.885134815351762,7.132274437103211,0.629997253417983,1.3764398868734418,0.5624990463256907,-1.281557492205465,2.4065555848568465,-0.35952922293989076,1.4845273155912722,1.2971387405395447,25.54333516466497,-31.804514307434598,0.9220282692655783,4,0.36500167846678977,-1.2499980926513743,-1.5274991989135813,-0.18999862670899148,4.5699996948242045,1,0.08269201422779004,-1.0519492100608865,55.6500015258789,1.5833298012122947,55.72000122070313,1.1176501387507198,56.2400016784668,0.08269201422779004
10511,2008-04-09,55.7400016784668,56.099998474121094,55.38999938964844,55.790000915527344,7686800.0,-0.0023267810256532018,1.1194181114242605,-0.11110922731318436,66.35223369964856,61.983542729842775,0.19098792779891482,-0.5546645461615043,-1.055470290884891,1.0037226189289044,6.8852857002865155,0.7099990844726562,1.2751362441616223,0.358001708984375,-1.4255685130255245,2.1415719309942745,-0.5337834020205747,1.2497868199893247,1.3917932710266143,23.972774540798998,-35.77244470314709,0.89178511100495,4,0.4949989318847656,-1.1200008392333984,-1.7150020599365234,-0.5600013732910156,5.119998931884766,2,0.06530318048150718,-1.571448590491151,55.86999893188477,-1.0519492100608865,55.6500015258789,1.5833298012122947,55.72000122070313,0.06530318048150718
10512,2008-04-10,55.849998474121094,56.209999084472656,55.59000015258789,55.59000015258789,6762800.0,0.0019733906053467365,-3.7692533415496574,-5.20004577706569,62.52191282969449,61.47971911237301,0.16058496511882936,-0.5220984801210449,-1.0250831447331663,0.8892269913892363,6.659861732774046,0.6199989318847656,1.141270903112023,0.3604986190795927,-1.2466636241711413,1.9676608623303267,-0.44308250254577075,1.1640797407049561,1.2121246529785168,48.93594571781053,-10.713274239394323,0.8035811216253659,4,0.46500205993652344,-1.2299976348876953,-1.837498664855957,-0.9199981689453125,4.680000305175788,3,0.07018804101595388,1.1194181114242605,55.7400016784668,-1.571448590491151,55.86999893188477,-1.0519492100608865,55.6500015258789,0.07018804101595388
10513,2008-04-11,55.4000015258789,55.849998474121094,55.13999938964844,55.40999984741211,5331500.0,-0.008057241907548307,-1.679228715173064,-0.03845533107387154,46.15384615384611,59.712778271437294,0.6683220324197947,-0.03366017834648716,-0.44541865114432966,1.324398500337331,6.611584433617361,0.7099990844726562,1.0935630479892495,-0.11499843597412962,-1.6981142042973332,1.468117332349074,-0.9065563201357278,0.6765594481874686,1.595236651722665,23.636508657610182,-30.56463438656507,0.7915578841616012,4,0.789999008178718,-0.7800006866455007,-1.2100019454955984,-0.4700012207031179,5.049999237060554,4,0.06931408026756336,-3.7692533415496574,55.849998474121094,1.1194181114242605,55.7400016784668,-1.571448590491151,55.86999893188477,0.06931408026756336
10514,2008-04-14,55.540000915527344,55.81000137329102,55.22999954223633,55.4900016784668,3883200.0,0.002527064725495576,-1.0350816139416537,-5.000763067527923,42.699092824885476,57.23364511312921,0.5501168748125664,-0.11995279547417681,-0.5343017967808947,1.1550684467597705,6.603753158914345,0.5800018310546946,1.013178325186729,-0.012999153137208452,-1.5578535623947332,1.5318552561203163,-0.7854263577659708,0.7594280514915539,1.3439229347970354,37.38333083773628,-11.856575990617415,0.772427204628763,4,0.6499996185302734,-0.9200000762939453,-1.340001106262207,-0.6100006103515625,4.1399993896484375,0,0.0959668334263084,-1.679228715173064,55.4000015258789,-3.7692533415496574,55.849998474121094,1.1194181114242605,55.7400016784668,0.0959668334263084
10515,2008-04-15,55.959999084472656,56.13999938964844,55.66999816894531,55.790000915527344,6655700.0,0.007562084300000382,-1.2926684034238929,3.4000152590218966,54.14749055111185,55.773397484399396,-0.021021048531309816,-0.42966541756172205,-0.9178816499032934,0.7003795935744535,6.235737481716348,0.5999984741210938,0.8900525605141283,0.3229990005493164,-1.108983637351109,1.7549816384497419,-0.39299231840089277,1.0389903194995256,0.8192892982111672,76.63550735488103,28.640246675857426,0.7159913189502125,4,0.034999847412109375,-0.8749980926513672,-1.914999008178711,-1.029998779296875,2.819999694824226,1,0.0931022010312772,-1.0350816139416537,55.540000915527344,-1.679228715173064,55.4000015258789,-3.7692533415496574,55.849998474121094,0.0931022010312772
10516,2008-04-16,57.18000030517578,57.20000076293945,55.70000076293945,56.31000137329102,7441300.0,0.021801308803838904,2.296703849491304,5.117695898034246,65.98895074372695,56.58717279079628,-1.2957668694209445,-1.5453916508907781,-2.0755762691353254,-0.5456542096731027,6.683470749180912,1.5,0.8521348736576542,1.4265001296997042,-0.1111166543800195,2.964116913779428,0.6576917376598388,2.1953085217395696,-2.0400009155273438,99.0291046392984,50.6576829200936,0.7688083920398622,4,-1.010000228881836,-2.0550003051757812,-2.6625003814697266,-2.25,1.3499984741211009,2,0.05701291192959479,-1.2926684034238929,55.959999084472656,-1.0350816139416537,55.540000915527344,-1.679228715173064,55.4000015258789,0.05701291192959479
10517,2008-04-17,57.33000183105469,57.41999816894531,56.86000061035156,57.11000061035156,5394100.0,0.0026233215298763213,1.8000305180437934,0.2528752767851291,66.72700294484252,57.808870413906874,-1.4247159930870978,-1.4823492414884498,-2.1589539891988494,-0.7027181699758813,6.9434425840377845,0.55999755859375,0.6865697985051042,1.3930015563964844,0.04280245620974199,2.7432006565832268,0.7179020063031132,2.0681011064898556,-2.1488024139404303,96.05279008445878,46.0528750533372,0.675099550093372,4,-1.0500030517578125,-2.1150035858154297,-3.2875022888183594,-2.4000015258789062,0.3999977111816406,3,0.061573324028479925,2.296703849491304,57.18000030517578,-1.2926684034238929,55.959999084472656,-1.0350816139416537,55.540000915527344,0.061573324028479925
10518,2008-04-18,58.29999923706055,58.47000122070313,57.54999923706055,57.56000137329102,6762700.0,0.016919542561054435,-1.421051046529156,3.363607990012452,70.37041359780318,59.09269633598852,-2.2241465418201614,-2.2627763515352584,-3.046136305235578,-1.6804364002954912,7.486845529145247,1.1399993896484446,0.5373911500021009,2.168998908996585,0.6341972285907858,3.703800589402384,1.4015980687936818,2.936399749199488,-3.0292478698730463,94.7530279143858,42.1175720396828,0.767400840202901,4,-1.4949989318847656,-2.559999465942383,-4.3324995040893555,-3.6499996185302734,-0.18999862670898438,4,0.03825042146516444,1.8000305180437934,57.33000183105469,2.296703849491304,57.18000030517578,-1.2926684034238929,55.959999084472656,0.03825042146516444
10519,2008-04-21,58.66999816894531,58.68000030517578,58.04999923706055,58.59000015258789,6179000.0,0.006346465467010898,11.59973297730307,0.10810573958945595,66.17650461867274,60.12638310713688,-2.369932074025016,-2.5343105203259597,-3.350846927125872,-2.041712555874426,8.471903616984449,0.6300010681152344,0.5281620814256414,2.393997955322263,0.49747111675161904,4.2905247938929065,1.4457345360369445,3.342261374607581,-3.2072918105468773,99.66770335110144,49.915495567859466,0.9482634192853212,4,-1.7599983215332031,-2.8249988555908203,-4.622498512268066,-4.019998550415039,0.02000045776366477,0,0.03033923043372977,-1.421051046529156,58.29999923706055,1.8000305180437934,57.33000183105469,2.296703849491304,57.18000030517578,0.03033923043372977
10520,2008-04-22,58.349998474121094,58.77000045776367,57.41999816894531,57.93999862670898,10915900.0,-0.005454230523456838,1.1599970703214406,5.125125172857845,65.33578785510187,60.01344467996503,-1.856365968112705,-2.1554929474870974,-3.0059719999342747,-1.7249812774477746,8.914021459375562,1.3500022888183594,0.5833981686452105,1.9664983749389648,-0.1435994075236522,4.076596157401582,0.9114494837076563,3.0215472661702734,-2.6299085999804674,86.31915226732208,37.65056735700287,1.055048891231308,4,-1.394998550415039,-2.4599990844726562,-4.287498474121094,-3.6999988555908203,1.1300010681152344,1,0.022793519551582486,11.59973297730307,58.66999816894531,-1.421051046529156,58.29999923706055,1.8000305180437934,57.33000183105469,0.022793519551582486
10521,2008-04-23,58.68999862670898,59.43999862670898,58.099998474121094,58.40999984741211,8813400.0,0.005826909365536315,-1.9777730682829495,0.6829241061044191,72.55988669685627,61.128775109649666,-1.937669348944297,-2.3738363910279716,-3.327594113364036,-2.0744492236992755,9.667090309898246,1.3400001525878835,0.6374106095342285,2.151998519897454,-0.15944171049621048,4.463438750291118,0.9962784047006252,3.3077186350942824,-2.6649176942060464,70.93021020772366,21.53365109536866,1.1557201151968322,4,-1.3999996185302663,-2.1749992370605398,-4.627498626708977,-4.269998550415032,0.6300010681152415,2,0.0015334836376523775,1.1599970703214406,58.349998474121094,11.59973297730307,58.66999816894531,-1.421051046529156,58.29999923706055,0.0015334836376523775
10522,2008-04-24,59.58000183105469,59.88000106811523,58.290000915527344,58.6500015258789,7197200.0,0.015164478193405273,1.0784332302782587,3.321444141689483,83.27593736516955,65.25345191090783,-2.506516551361088,-3.0973696452172277,-4.20107121775483,-2.974908488064017,10.561719710026225,1.5900001525878835,0.7326530762963301,2.8355016708374023,0.21592849605682574,5.455074845617979,1.5257150834471176,4.145288258227687,-3.1451307752470328,87.80492343477444,32.940540017475136,1.3097865873902879,4,-2.0250015258789062,-2.845001220703125,-5.442502021789551,-5.500001907348633,-1.0300025939941406,3,-0.017623414224376854,-1.9777730682829495,58.68999862670898,1.1599970703214406,58.349998474121094,11.59973297730307,58.66999816894531,-0.017623414224376854
10523,2008-04-25,59.66999816894531,59.97999954223633,59.2599983215332,59.75,7969600.0,0.00151051250629064,1.6666666666666667,-0.08602344602410165,84.53614599186967,69.90201337390607,-2.153589482518278,-3.0117826086430597,-4.281859211454353,-3.0768598153474542,11.683103466088127,0.720001220703125,0.7909269856726056,2.7159980773925767,-0.13751497615901798,5.569511130944171,1.2892415506167794,4.142754604168374,-2.752808911414597,87.89057785181996,26.656286592975206,1.4267565267757987,4,-1.8449993133544922,-2.829998016357422,-5.529997825622559,-5.6699981689453125,-2.1099967956542898,4,-0.03251212814212279,1.0784332302782587,59.58000183105469,-1.9777730682829495,58.68999862670898,1.1599970703214406,58.349998474121094,-0.03251212814212279
10524,2008-04-28,59.59000015258789,59.9900016784668,59.20000076293945,59.75,7705100.0,-0.0013406740206514112,1.4687405005573007,1.9999523173755485,82.74657583006804,73.07968951601231,-1.6077562936574807,-2.773104730561741,-4.159220461076686,-3.03111867436688,12.791990451406656,0.7900009155273438,0.8975405282702482,2.445000076293944,-0.5809950485079156,5.470995201095803,0.9320025138930177,3.95799763869487,-2.1827612495042743,84.43575954674928,17.914869847551913,1.5129975624009293,4,-1.7449989318847656,-2.394998550415039,-5.217499732971191,-5.590000152587891,-1.6100006103515625,0,-0.02483637419779494,1.6666666666666667,59.66999816894531,1.0784332302782587,59.58000183105469,-1.9777730682829495,58.68999862670898,-0.02483637419779494
10525,2008-04-29,60.20000076293945,60.5,59.1500015258789,59.1500015258789,7821800.0,0.010236627098331619,-1.5714275334149346,-6.562501490117585,86.20135942194834,75.32551270248135,-1.735577281819353,-3.2928132438012696,-4.709586215923622,-3.6753701998858332,13.3099293392492,1.3499984741211009,1.1902207847635395,2.890500640869142,-0.42551058504715655,6.206511866785441,1.2324950279109927,4.548506253827291,-2.327864560286862,87.50003973640459,14.952799526090757,1.6580056129581506,4,-1.5200004577636719,-2.3800010681152344,-5.697501182556152,-6.200000762939453,-2.1500015258789062,1,-0.02508309164607303,1.4687405005573007,59.59000015258789,1.6666666666666667,59.66999816894531,1.0784332302782587,59.58000183105469,-0.02508309164607303
10526,2008-04-30,59.58000183105469,60.599998474121094,59.540000915527344,60.0,8486600.0,-0.010298985448957909,-3.239990234375,-0.39999854678093544,77.96108431350788,76.5737439656664,-0.8262224222419619,-2.5748526536799403,-4.047855325129035,-3.0852722441219953,13.748761839858304,1.05999755859375,1.5088184390988317,2.1245016098022447,-1.3255228436247606,5.57452606322925,0.39948938308874204,3.8495138365157473,-1.1822928689326133,55.84425449837504,-18.87629630442025,1.7250122267135037,4,-0.5700035095214844,-1.7100028991699219,-4.950002670288086,-5.655000686645508,-2.6300010681152344,2,-0.0016784539399969933,-1.5714275334149346,60.20000076293945,1.4687405005573007,59.59000015258789,1.6666666666666667,59.66999816894531,-0.0016784539399969933
10527,2008-05-01,60.91999816894531,60.93000030517578,59.349998474121094,59.540000915527344,6954300.0,0.02249070655771912,1.2571430128446166,-3.285722070844687,86.50796293885477,78.36680500356101,-1.791857235120915,-3.7379025469342793,-5.346774588806667,-4.459975817239915,14.833981337881339,1.5800018310546875,1.7993404051919413,3.2304981231689425,-0.4961588358485969,6.957155082186482,1.3671696436601763,5.093826602677709,-2.0818313044234316,99.43808184888645,17.501617351829665,1.8633284795087695,5,-1.7449989318847656,-2.884998321533203,-6.289999008178711,-6.994997024536133,-1.6099967956542898,3,-0.02626392846703518,-3.239990234375,59.58000183105469,-1.5714275334149346,60.20000076293945,1.4687405005573007,59.59000015258789,-0.02626392846703518
10528,2008-05-02,60.95000076293945,61.2400016784668,60.79999923706055,60.9000015258789,7353400.0,0.0004924917087314462,-2.5199658208340328,0.03623140331382267,86.30875727289346,80.60372196514109,-1.5717077984205758,-3.5373591834690075,-5.3032337327190575,-4.522947496755926,16.369915550601817,0.44000244140625,1.942927809066461,2.9990007400512724,-0.8767582544789221,6.874759734581467,1.0611212427861716,4.936880237316373,-1.6934672102867907,86.12435912178013,-1.3879709650653496,1.9378794972650977,5,-1.6200008392333984,-2.760000228881836,-6.320001602172852,-7.7350006103515625,-1.1800003051757812,4,-0.03937656268805534,1.2571430128446166,60.91999816894531,-3.239990234375,59.58000183105469,-1.5714275334149346,60.20000076293945,-0.03937656268805534
10529,2008-05-05,60.86999893188477,60.9900016784668,60.29999923706055,60.959999084472656,5311900.0,-0.0013125812970181672,8.199705007247667,-1.8000305180433955,84.52884711856103,82.73628410552544,-1.2815904564255263,-3.210859333576799,-5.1639311874143345,-4.5044975322130085,17.743231751369713,0.69000244140625,2.0883732954370586,2.657999038696296,-1.2680463500548669,6.584044427447459,0.6949763443207146,4.621021733071878,-1.520000457763679,82.2965205948011,-6.319359972134691,1.9630226943755822,5,-1.1999988555908274,-2.6799983978271555,-6.239999771118171,-7.654998779296882,-2.1199989318847727,0,-0.054378143858647476,-2.5199658208340328,60.95000076293945,1.2571430128446166,60.91999816894531,-3.239990234375,59.58000183105469,-0.054378143858647476
10530,2008-05-06,60.4900016784668,60.70000076293945,60.09000015258789,60.61000061035156,5146500.0,-0.006242767538787053,3.066681077781875,1.333319204849001,76.39557543283479,83.16247174285638,-0.6326391965648739,-2.600316014475638,-4.7394318400367155,-4.20852628312268,19.137776456030902,0.7799987792968821,2.127207341229308,2.047001647949216,-1.8423307595496965,5.936334055448128,0.1023354441997597,3.991667851698672,-0.7620025634765639,60.31752759595764,-25.866586677491043,1.9446662037494549,5,-0.7250003814697266,-2.3000011444091797,-5.715002059936523,-7.275001525878906,-1.1500015258789062,1,-0.041494496058577246,8.199705007247667,60.86999893188477,-2.5199658208340328,60.95000076293945,1.2571430128446166,60.91999816894531,-0.041494496058577246
10531,2008-05-07,59.38000106811523,60.68999862670898,59.25,60.4000015258789,6222700.0,-0.018350150100040485,-1.2499932944910657,8.50007947356709,64.1770506922654,81.04037322364482,0.6543424096847801,-1.2686794754960715,-3.609805120654478,-3.1663875969760724,20.17909988603981,1.4399986267089773,2.1690216339431885,0.7550010681152273,-2.9374406375583746,4.447442773788829,-1.0912197847215737,2.601221920952028,1.8600006103515696,6.532711480695183,-75.16433124398111,1.8462208528368003,5,0.8150005340576243,-1.19000053405761,-4.457501411437981,-6.165000915527337,0.5699996948242259,2,-0.022398144276370546,3.066681077781875,60.4900016784668,8.199705007247667,60.86999893188477,-2.5199658208340328,60.95000076293945,-0.022398144276370546
10532,2008-05-08,59.77000045776367,59.79999923706055,58.790000915527344,59.72999954223633,7987700.0,0.006567857572132407,19.20027466239414,-0.039216566250416064,61.052650901531365,78.431095991385,0.32869433496740186,-1.42289710138688,-3.939135489240755,-3.6202749343898617,20.996487137532327,1.0099983215332031,2.259096567188273,0.949000358581543,-2.5334116643703837,4.43141238153347,-0.7922056528944239,2.69020637005751,1.4302011871337896,39.999968859623856,-38.39133796213506,1.7412060114759647,5,0.24500083923339844,-1.5799999237060547,-4.72499942779541,-6.469999313354492,0.1699981689453054,3,-0.04718085449601028,-1.2499932944910657,59.38000106811523,3.066681077781875,60.4900016784668,8.199705007247667,60.86999893188477,-0.04718085449601028
10533,2008-05-09,59.2400016784668,59.58000183105469,59.06000137329102,59.06000137329102,5219400.0,-0.008867304253601271,-4.777773068283342,4.499904634750919,54.1850516385008,75.2575933034331,0.8842745953305524,-0.6223741755037153,-3.3304864397703255,-3.1523061452795105,22.31581667665591,0.7099990844726491,2.2744484782384475,0.22700157165527202,-2.86251278772594,3.3165159310364842,-1.317755608035334,1.7717587513458781,1.8637919372558613,20.45457304015661,-52.96328170057428,1.5447571796906072,5,0.7749996185302734,-1.0500011444091797,-4.020000457763672,-5.940000534057617,-0.030002593994140625,4,0.001181628846065097,19.20027466239414,59.77000045776367,-1.2499932944910657,59.38000106811523,3.066681077781875,60.4900016784668,0.001181628846065097
10534,2008-05-12,60.86999893188477,61.040000915527344,59.29999923706055,59.29999923706055,6268300.0,0.027515145294306542,-1.216563078582779,8.722205738990763,65.51726081892994,72.95936012531993,-0.609115563372761,-1.9316227765643461,-4.844829828675081,-4.813130742509806,24.129190892001535,1.7999992370605469,2.179650855973982,1.5904989242553782,-1.1358055901822013,4.316803438692958,0.227346667036592,2.9536511814741644,-2.079998016357429,92.44435628255239,19.805050523783052,1.3631522572187882,5,-0.8549976348877024,-2.6799983978271555,-5.449997901916511,-7.569997787475593,-2.6599998474121165,0,-0.018071274739991816,-4.777773068283342,59.2400016784668,19.20027466239414,59.77000045776367,-1.2499932944910657,59.38000106811523,-0.018071274739991816
10535,2008-05-13,61.16999816894531,61.7599983215332,60.7599983215332,60.9000015258789,6601200.0,0.004928523777308458,-2.6363434595644333,0.1719724175466427,65.34655007905593,71.55774521038083,-0.8460187181484571,-1.9197137443108403,-4.9926786020886595,-5.143643564184963,25.87790218059777,1.0,2.0769541789439927,1.6299982070922852,-0.7321234906925866,3.992119904877157,0.44893735819984926,2.811059055984721,-2.334997253417967,80.13465764667652,6.9784680885999535,1.1810608488924343,5,-0.8949985504150391,-2.719999313354492,-5.749997138977051,-7.869997024536133,-2.579998016357422,1,-0.039561847987333976,-1.216563078582779,60.86999893188477,-4.777773068283342,59.2400016784668,19.20027466239414,59.77000045776367,-0.039561847987333976
10536,2008-05-14,60.43999862670898,61.5,60.27000045776367,61.349998474121094,8562500.0,-0.011933947426647773,1.033052223395703,-3.3704117098532818,55.42928180015474,68.10455841719194,0.021009694991754202,-0.9833791866447399,-4.131026103973667,-4.433064438877977,26.576148685850132,1.2299995422363281,1.9827104440148773,0.7369987487792926,-1.3762282478378793,2.8502257453964646,-0.31961474952929336,1.7936122470878786,-1.4879978149413944,55.55552701308919,-15.0971751410802,1.0566134983085842,5,-0.16499900817870383,-1.989999771118157,-5.012497901916497,-7.139997482299798,-3.039997100830078,2,-0.018199842804678457,-2.6363434595644333,61.16999816894531,-1.216563078582779,60.86999893188477,-4.777773068283342,59.2400016784668,-0.018199842804678457
10537,2008-05-15,60.86000061035156,60.88000106811523,59.65999984741211,60.4000015258789,6108400.0,0.006949073348538892,3.88000488281261,-0.5054935841811643,57.21214267813263,64.87160123999628,-0.45639249786602676,-1.186178904547674,-4.421773950072932,-4.869283718371754,26.9076762945626,1.220001220703118,1.8052906324537616,0.9805007934570327,-0.871763596367721,2.8327651832817864,0.05436859854465581,1.9066329883694095,-1.795679898193356,66.66671376174777,-1.730929166679573,0.9261321949123753,5,-0.5850009918212891,-2.410001754760742,-5.432499885559082,-7.559999465942383,-3.8500022888183594,3,-0.014952346997796906,1.033052223395703,60.43999862670898,-2.6363434595644333,61.16999816894531,-1.216563078582779,60.86999893188477,-0.014952346997796906
10538,2008-05-16,60.52999877929688,60.95000076293945,60.27000045776367,60.86999893188477,5691000.0,-0.0054223106760624695,1.7199804688990878,-0.7391322375731728,55.52940616805412,61.6494411343844,-0.2148243708921953,-0.7173226106433006,-3.934673636064609,-4.577381999213756,26.50421390546783,0.6800003051757812,1.7102121560975547,0.538998985290533,-1.1763421915807584,2.2543401621618244,-0.31867160314511267,1.3966695737261787,-1.3578509627636777,50.00000000000029,-15.692745465260849,0.857670588435644,5,-0.25499916076660867,-2.079999923706062,-5.062498092651374,-7.229997634887702,-3.5099983215332102,4,-0.009747235494571016,3.88000488281261,60.86000061035156,1.033052223395703,60.43999862670898,-2.6363434595644333,61.16999816894531,-0.009747235494571016
10539,2008-05-19,60.45000076293945,60.86999893188477,60.4000015258789,60.7599983215332,4924600.0,-0.0013216259370683048,-1.2926924579913928,0.9117571160901614,51.56838269150322,58.89086416312534,-0.22425074448207027,-0.5239995527934695,-3.670444476288594,-4.540806922237451,25.938350890058558,0.4699974060058736,1.3952478139481599,0.37000083923339844,-1.2381097920367878,1.9781114705035847,-0.43405447640169825,1.1740561548684951,-1.1743389262062465,37.61911854997802,-24.269408084153845,0.8040553156350938,5,-0.1750011444091797,-1.9550018310546875,-5.045000076293945,-6.795000076293945,-2.4000015258789062,0,-0.020512848020127983,1.7199804688990878,60.52999877929688,3.88000488281261,60.86000061035156,1.033052223395703,60.43999862670898,-0.020512848020127983
10540,2008-05-20,59.68000030517578,60.45000076293945,59.13999938964844,60.27999877929688,8618600.0,-0.01273780724641016,1.7872297253425102,1.9354941917700563,50.615754521264606,57.38405347745859,0.4679811019214526,0.36970515610052956,-2.7706858805455568,-3.812281878386486,25.63971632559398,1.3100013732910156,1.0485469472555877,-0.4664997100830064,-1.870422297328659,0.9374228771626463,-1.1684610037058363,0.2354615835398235,2.079998016357422,22.881388808069055,-38.12876979854507,0.7019612936228272,5,0.5949993133544922,-0.9650020599365234,-4.274999618530273,-6.004999160766602,-3.229999542236328,1,-0.024631387620412615,-1.2926924579913928,60.45000076293945,1.7199804688990878,60.52999877929688,3.88000488281261,60.86000061035156,-0.024631387620412615
10541,2008-05-21,58.77999877929688,59.959999084472656,58.40999984741211,59.77000045776367,7842600.0,-0.01508045444498507,1.2627743730108565,1.650006993629408,36.06771286059576,54.607949250687966,1.4236319240036082,1.345794568391689,-1.7632160704265587,-2.9483929263804356,25.066758949531387,1.5499992370605469,0.6963103056912985,-1.3710012435913015,-2.755712334781741,0.013709847599137959,-2.063356789186521,-0.6786456979960818,2.9275995635986263,14.5668818315349,-39.864676756267954,0.69235554559522,5,1.3050003051757741,-0.04999923706055398,-3.2399988174438548,-5.104997634887702,-2.279998779296882,2,-0.003232368673949493,1.7872297253425102,59.68000030517578,-1.2926924579913928,60.45000076293945,1.7199804688990878,60.52999877929688,-0.003232368673949493
10542,2008-05-22,58.52999877929688,59.2599983215332,58.41999816894531,58.75,5111000.0,-0.004253147417349945,-2.8181613261201277,0.22222307849400072,34.683527311550364,52.44111321436014,1.6530789773418704,1.5948673223350838,-1.3887062128041592,-2.7412756980711634,24.173845262697824,0.8400001525878906,0.44627543906629086,-1.5685010910034123,-3.114582630694528,-0.02241955131229645,-2.34154186084897,-0.7954603211578544,3.045695623779288,4.724365694169803,-43.81051851120135,0.7730407698455588,5,1.5550003051757741,0.7800006866455007,-2.8824987411499094,-3.9099979400634837,-2.30999755859375,3,-0.0193062921063597,1.2627743730108565,58.77999877929688,1.7872297253425102,59.68000030517578,-1.2926924579913928,60.45000076293945,-0.0193062921063597
10543,2008-05-23,57.72999954223633,58.36999893188477,57.31000137329102,58.36999893188477,5778800.0,-0.013668191589703671,2.312495529647305,2.9090719933417826,31.78653614671107,48.69325491744694,2.476823533445618,2.363239204417667,-0.5092891374447106,-1.9798259234227942,23.467391142402068,1.2199974060058594,0.32698712489068527,-2.271500396728513,-4.1404854276402645,-0.40251536581676106,-3.205992912184385,-1.3370078812726405,3.7190670786132785,11.797709465598922,-31.125394908301594,0.9344925154558748,5,1.8050003051757812,1.8050003051757812,-1.9825010299682617,-3.020000457763672,-0.4399986267089844,4,-0.012471872967474318,-2.8181613261201277,58.52999877929688,1.2627743730108565,58.77999877929688,1.7872297253425102,59.68000030517578,-0.012471872967474318
10544,2008-05-27,58.11000061035156,58.459999084472656,57.54999923706055,57.86999893188477,5896100.0,0.006582384741528058,-1.0681789611031398,-0.3750029802350657,36.19488768547423,45.454181318160074,1.859713385283797,1.9675526781296497,-0.800273106866598,-2.383624715640636,22.766277100624016,0.9099998474121094,0.21694973224406766,-1.8174993515014677,-3.8638654077157213,0.22886670471278592,-2.8406823796085945,-0.7943163233943409,3.09072209564453,25.477687661274086,-14.615378186499708,1.0231830281071275,5,1.2950000762939453,1.4249992370605469,-1.8375005722045898,-2.875,-0.6800003051757812,1,-0.018757531253471016,2.312495529647305,57.72999954223633,-2.8181613261201277,58.52999877929688,1.2627743730108565,58.77999877929688,-0.018757531253471016
10545,2008-05-28,58.68999862670898,59.04999923706055,58.349998474121094,58.36999893188477,5481600.0,0.00998103614292667,-2.8888865341414824,1.3333227370261267,45.73545887669611,44.377089882220226,0.9956337720617157,1.3371870641294663,-1.2665600966171624,-2.9815750090794566,21.475657106572132,0.9399986267089844,0.2135349891741356,-1.162001228332528,-3.2763290033720622,0.9523265467070061,-2.2191651158522987,-0.10483734081275742,2.2772807993248136,52.07541303130462,7.417572805100349,1.057163887519767,5,0.4400024414062571,0.8450012207031321,-2.3124990463256765,-3.3499984741210866,-1.5,2,-0.010904743646682813,-1.0681789611031398,58.11000061035156,2.312495529647305,57.72999954223633,-2.8181613261201277,58.52999877929688,-0.010904743646682813
10546,2008-05-29,59.47999954223633,59.84000015258789,58.61999893188477,58.70000076293945,4506500.0,0.013460571375236485,-1.595740536328834,2.437498509882568,48.29210254124502,43.38597431145494,0.06161584306240542,0.5684550814133047,-1.9497012360259092,-3.771065532036104,19.797031593515353,1.220001220703118,-0.021236336073307882,-0.36700019836425923,-2.4845069497971366,1.7505065530686181,-1.4257535740807015,0.691753177352183,1.2678432006328961,85.77071999806999,38.84969852190975,1.0587533757164398,5,-0.34999847412109375,0.05500030517578125,-3.057499885559082,-4.094999313354492,-2.1199989318847656,3,-0.05094147280793593,-2.8888865341414824,58.68999862670898,-1.0681789611031398,58.11000061035156,2.312495529647305,57.72999954223633,-0.05094147280793593
10547,2008-05-30,59.31999969482422,59.63999938964844,58.79999923706055,59.540000915527344,5132200.0,-0.00268997728048892,3.000018165304269,-0.2820532884698149,50.492598687687604,42.82632903585866,-0.022133891735556688,0.6349977197082595,-1.6441345257689335,-3.627128300193114,17.809812290875243,0.8400001525878906,-0.2995073142765392,-0.4470001220703139,-2.5141170650808817,1.6201168209402539,-1.4805585935756014,0.5865583494349735,1.2215725658703107,79.44661230594787,27.97245980390936,1.0335584715052848,5,-0.22999954223632102,0.21500015258789062,-2.4175004959106445,-3.6000003814697266,-0.7999992370605469,4,-0.04753876785792144,-1.595740536328834,59.47999954223633,-2.8888865341414824,58.68999862670898,-1.0681789611031398,58.11000061035156,-0.04753876785792144
10548,2008-06-02,58.54999923706055,59.18999862670898,58.06999969482422,59.11999893188477,4930300.0,-0.012980452827461075,2.1549306368941235,2.590893327784746,34.022045370713826,40.8767360002154,0.4888778825449265,1.2816899801802606,-0.7590141703041695,-2.8626623013839634,15.732423216590059,1.25,-0.4600255429588671,-1.0970005035400376,-3.1535800846149655,0.9595790775348902,-2.1252902940775016,-0.0687107130025737,1.7976787703897728,43.66810481251353,-2.5152145543870503,1.0282897905374655,6,0.3300018310546875,0.9850006103515625,-1.404998779296875,-2.6099987030029297,0.7000007629394531,0,-0.03979501360749105,3.000018165304269,59.31999969482422,-1.595740536328834,59.47999954223633,-2.8888865341414824,58.68999862670898,-0.03979501360749105
10549,2008-06-03,57.56000137329102,58.90999984741211,57.209999084472656,58.70000076293945,9189000.0,-0.016908588841498817,1.17949156852772,1.9999999999999627,27.295619816270815,38.28560992188275,1.146371180946808,2.1196733436228854,0.29345198513353665,-1.8902390510271587,14.473256501919012,1.7000007629394531,-0.7164205868130793,-1.9214984893798785,-4.093194355676353,0.2501973769165957,-3.0073464225281157,-0.8356505562316414,2.6054160361097374,13.308066413417555,-27.40000036459861,1.0858479331482387,6,1.0249977111816335,1.924997329711907,-0.22750186920166726,-1.5700016021728587,0.8799972534179545,1,-0.0046907653113601455,2.1549306368941235,58.54999923706055,3.000018165304269,59.31999969482422,-1.595740536328834,59.47999954223633,-0.0046907653113601455
10550,2008-06-04,57.97999954223633,58.61999893188477,57.43000030517578,57.43000030517578,7601500.0,0.007296701857623544,-3.3272737361197104,-0.48245572941066545,33.90052826571069,38.04481163356219,0.513911574278815,1.583159991569488,-0.07177183178539082,-2.3367249408462953,13.430622452862181,1.1899986267089915,-0.9461784194884473,-1.376000213623044,-3.59195531045723,0.8399548832111421,-2.4839777620401406,-0.2680226652059474,1.9489844011701862,29.277572054960626,-9.157791445562442,1.1079775484170946,6,0.5450000762939453,1.5049991607666016,-0.45999813079833984,-1.9849987030029297,-0.6599998474121094,2,-0.009486016581629841,1.17949156852772,57.56000137329102,2.1549306368941235,58.54999923706055,3.000018165304269,59.31999969482422,-0.009486016581629841
10551,2008-06-05,58.04999923706055,58.5,57.77000045776367,57.959999084472656,7715900.0,0.0012073076125711513,-2.1063981754283443,0.1636368680598423,30.727006235907425,37.605198180712975,0.3681909477894578,1.4845233028749334,-0.0657116170846308,-2.371600722090321,13.382746215203703,0.7299995422363281,-1.147377763623581,-1.2395004272460923,-3.530962234027861,1.0519613795356761,-2.3852313306369766,-0.09376952385520809,1.6614659176312614,34.56790317263465,-0.28414105366862685,1.1457309033908833,6,0.47500038146972656,1.4349994659423828,0.20000076293945312,-1.7999992370605469,0.04000091552734375,3,-0.01481482552376201,-3.3272737361197104,57.97999954223633,1.17949156852772,57.56000137329102,2.1549306368941235,58.54999923706055,-0.01481482552376201
10552,2008-06-06,56.95000076293945,57.81999969482422,56.84000015258789,57.70000076293945,7365800.0,-0.018949155703327336,-1.020615070001573,-8.333319204848896,27.791558342905518,37.16131175806791,1.3639289084914168,2.4900903670490635,1.1039684931324274,-1.2527371523824584,14.084693370803391,1.2099990844726562,-1.3283392082767023,-2.1984989166259794,-4.702644571535366,0.30564673828340716,-3.4505717440806762,-0.9464260891712826,2.561347106134825,4.6808800755797675,-27.087862667241406,1.2520728274546942,6,1.3899993896484375,2.3499984741210938,1.4899978637695312,-0.6500015258789062,1.6100006103515696,4,0.007199294853722282,-2.1063981754283443,58.04999923706055,-3.3272737361197104,57.97999954223633,1.17949156852772,57.56000137329102,0.007199294853722282
10553,2008-06-09,59.31000137329102,59.56000137329102,58.0,58.36999893188477,11668400.0,0.04143986968806779,1.1666649006061218,-1.2533365885416667,44.487428465177814,38.08270517803498,-0.8363276853451254,0.14293099107121776,-1.158457481732647,-3.560797265903439,14.246270258025929,2.6100006103515696,-1.2547692586068209,0.15800170898437926,-2.3468779970532907,2.6628814150220492,-1.0944381440344557,1.4104415620032142,-2.470001220703132,90.80882765429885,57.31066309052159,1.2524398530188352,6,-0.9700012207031321,-0.010002136230475855,-0.7050018310546946,-2.845001220703132,0.8499984741210866,0,-0.013319860010711615,-1.020615070001573,56.95000076293945,-2.1063981754283443,58.04999923706055,-3.3272737361197104,57.97999954223633,-0.013319860010711615
10554,2008-06-10,59.77000045776367,60.40999984741211,59.0099983215332,59.0099983215332,9083100.0,0.0077558434298030665,-2.6842041861165487,0.8085108109862996,50.448655023783864,38.60639363882251,-1.157853550484127,-0.42551918288750556,-1.5228739501901956,-3.9440980447162417,13.186492667526528,1.4000015258789062,-1.1292055342526695,0.6730007171630845,-1.7188015008671371,3.064802935193306,-0.5229003918520263,1.8689018261781953,-2.9300003051757812,82.07284469586068,45.280635380033516,1.1959011090151115,6,-1.1450004577636719,-0.470001220703125,-1.010000228881836,-3.1499996185302734,0.5999984741211009,1,-0.008700024322923161,1.1666649006061218,59.31000137329102,-1.020615070001573,56.95000076293945,-2.1063981754283443,58.04999923706055,-0.008700024322923161
10555,2008-06-11,58.75,59.77000045776367,58.63999938964844,59.77000045776367,6613400.0,-0.01706542496154828,1.2156873744796868,-1.3421020930582743,49.85222267322115,38.779740320153195,-0.14354178448334665,0.42571171638586947,-0.45392387473919626,-2.8456859990238854,11.480225938010857,1.1300010681152344,-0.9127830778701451,-0.2259998321533203,-2.412257223823275,1.9602575595166343,-1.3191285279882976,0.867128863681657,-1.76719985961914,53.501400859535785,13.323731776844475,1.0931286958349788,6,-0.125,0.5499992370605469,0.18000030517578125,-2.1299991607666016,1.6899986267089773,2,-0.005276619119847226,-2.6842041861165487,59.77000045776367,1.1666649006061218,59.31000137329102,-1.020615070001573,56.95000076293945,-0.005276619119847226
10556,2008-06-12,59.34000015258789,59.849998474121094,58.91999816894531,58.97999954223633,6261300.0,0.010042555788730034,-2.874974171501232,-0.3529416164585414,53.86082856435292,39.15398808422711,-0.8442736765057788,-0.26448312317029377,-0.9790498409654944,-3.3597539257875013,10.26187612422217,1.0999984741210938,-0.7444509792542462,0.4190002441406264,-1.6651444370762647,2.5031449253575175,-0.6230720964678227,1.4610725847490755,-2.220112023925779,70.02801719071564,24.317910961447225,1.0420723406084467,6,-0.7150001525878906,-0.04000091552734375,-0.3624992370605469,-2.719999313354492,0.4099998474121094,3,-0.034041126602113336,1.2156873744796868,58.75,-2.6842041861165487,59.77000045776367,1.1666649006061218,59.31000137329102,-0.034041126602113336
10557,2008-06-13,59.95000076293945,60.33000183105469,59.4000015258789,59.61000061035156,5033700.0,0.010279754108240668,-1.4473746291955218,0.9444432670707413,60.77670974437075,42.126728570188995,-1.5148089949642767,-0.9972855273378229,-1.5022105715479768,-3.890302652824417,9.758640894907971,0.9900016784667969,-0.701213734905437,1.0745008468627901,-0.8662041009445147,3.015205794670095,0.1041483729591377,2.0448533207664426,-2.6985081655273433,80.91289985073611,29.63611508702232,0.9703524739036513,6,-1.3250007629394531,-0.6500015258789062,-0.7574996948242188,-3.3299999237060547,0.1699981689453196,4,-0.031025864665232827,-2.874974171501232,59.34000015258789,1.2156873744796868,58.75,-2.6842041861165487,59.77000045776367,-0.031025864665232827
10558,2008-06-16,59.93999862670898,60.29999923706055,59.38999938964844,59.43999862670898,4520700.0,-0.00016684130280542053,-2.0333405388910095,1.470587575312188,59.214494779087424,45.67327023272417,-1.4381355617778198,-1.0896162548545831,-1.3869305973142403,-3.809041748304118,9.170917765053378,0.9099998474121094,-0.7420054437156622,1.0939987182617088,-0.7566615085163093,2.944658945039727,0.16866860487269975,2.019328831650718,-2.5621657392968658,73.44626558475805,18.125078357179056,0.9253301133890103,6,-1.3149986267089773,-0.6399993896484304,-0.8374977111816335,-3.319997787475579,-0.2799987792968679,0,-0.023022977728315075,-1.4473746291955218,59.95000076293945,-2.874974171501232,59.34000015258789,1.2156873744796868,58.75,-0.023022977728315075
10559,2008-06-17,59.209999084472656,60.33000183105469,59.06999969482422,60.27000045776367,5305400.0,-0.01217883815417764,1.1355893848337217,-2.1200027465820312,52.5793678576119,47.74869685404652,-0.502291451028448,-0.4819895435809798,-0.5557086299367882,-3.02711242044942,8.451276338203732,1.2600021362304688,-0.8166692007579499,0.4259992599487319,-1.2754723635801213,2.127470883477585,-0.42473655181569825,1.276735071713162,-1.7108795186605477,33.72774386940662,-21.095048928212037,0.8507358117644273,6,-0.5849990844726562,0.09000015258789062,-0.1074981689453125,-2.589998245239258,-0.8400001525878835,1,0.016044600196397862,-2.0333405388910095,59.93999862670898,-1.4473746291955218,59.95000076293945,-2.874974171501232,59.34000015258789,0.016044600196397862
10560,2008-06-18,58.209999084472656,59.4000015258789,58.04999923706055,58.95000076293945,6248700.0,-0.01688903927482477,-1.5471708298395177,0.6981138865596873,43.82895619250843,49.20446907144663,0.5964925470840754,0.42397228406577625,0.5288884359496819,-1.9820670751151397,9.142471005329137,1.3500022888183523,-0.7107340890403222,-0.5005006790161133,-2.1656159312787224,1.1646145732464959,-1.3330583051474179,0.3320569471151913,-0.5944443073965502,7.0175291832374365,-42.077485244099265,0.8325576261313039,6,0.41500091552734375,1.0900001525878906,0.8925018310546875,-1.5899982452392578,0.4400024414062429,2,0.037107024246428644,1.1355893848337217,59.209999084472656,-2.0333405388910095,59.93999862670898,-1.4473746291955218,59.95000076293945,0.037107024246428644
10561,2008-06-19,58.59000015258789,58.97000122070313,57.86999893188477,58.06999969482422,6060400.0,0.006528106409412482,-1.391304167547814,-0.7027017274353436,46.52711865452592,51.28619799496001,0.33653642892189595,0.030574745596474884,0.24383512877005842,-2.2659753598427272,9.304839495252304,1.1000022888183594,-0.43058671604569554,-0.11099967956543111,-1.7766133256038614,1.5546139664729992,-0.9438065025846498,0.7218071434537876,-0.8626675726983422,29.26830781159119,-15.327009219659129,0.8328068230192154,6,0.5499992370605469,0.5799999237060547,0.7724990844726562,-1.710000991821289,-0.7999992370605469,3,0.03157532803043317,-1.5471708298395177,58.209999084472656,1.1355893848337217,59.209999084472656,-2.0333405388910095,59.93999862670898,0.03157532803043317
10562,2008-06-20,57.4000015258789,58.5,57.349998474121094,58.2599983215332,10426900.0,-0.020310609721963413,-1.3958292769183698,-1.6538385357444292,44.73925855244579,51.314179115767566,1.784767927898848,1.1927279906488764,1.5133651775316892,-0.9807186980730691,9.612145334433997,1.2400016784667969,-0.26811033704486675,-1.2444984436035256,-3.008303387354033,0.5193065001469819,-2.1264009154787757,-0.3625959717282754,3.0099983215332102,1.6779528667799304,-41.25693326260108,0.8819024718752525,6,1.4799976348877024,1.4949989318847727,1.9624977111816477,-0.5200023651122976,2.299999237060554,4,0.04094073887892846,-1.391304167547814,58.59000015258789,-1.5471708298395177,58.209999084472656,1.1355893848337217,59.209999084472656,0.04094073887892846
10563,2008-06-23,57.0099983215332,58.04999923706055,56.93999862670898,57.75,7033900.0,-0.006794480731326491,-1.5227255978880228,0.8604702740825769,47.33783662020094,50.96853262648058,2.027409344509408,1.6084930787330478,1.9945146643697171,-0.5009096617554718,9.179597934285049,1.1100006103515696,-0.09033139497323361,-1.598501586914061,-3.467171361233895,0.27016818740577264,-2.5328364740739744,-0.6641666997541478,3.3388014984130834,2.0648858011252584,-42.77448699547129,0.9343348871599164,6,1.6250019073486328,1.8850021362304688,2.3525009155273438,-0.12999916076660156,3.44000244140625,0,0.054551845323891124,-1.3958292769183698,57.4000015258789,-1.391304167547814,58.59000015258789,-1.5471708298395177,58.209999084472656,0.054551845323891124
10564,2008-06-24,57.02000045776367,57.81000137329102,56.08000183105469,57.54999923706055,9697500.0,0.00017544529950797028,2.295227645938963,0.7162129421043678,45.16129776540394,50.44731874783422,1.7727169329163885,1.594389053895057,2.0731409859485623,-0.461171705790008,9.015168912300528,1.7299995422363352,0.2326850160138747,-1.5339994430541992,-3.5235551133064646,0.4555562271980662,-2.5287772781803284,-0.5392216079280701,3.192447314453119,28.313214250423467,-17.730627936625414,0.9947778351261323,6,1.1850013732910156,1.4549999237060547,2.342498779296875,-0.1400012969970703,2.770000457763672,1,0.04629953294377742,-1.5227255978880228,57.0099983215332,-1.3958292769183698,57.4000015258789,-1.391304167547814,58.59000015258789,0.04629953294377742
10565,2008-06-25,58.04999923706055,58.38999938964844,56.77999877929688,57.34000015258789,8294300.0,0.01806381569673654,1.3165486579943912,-1.3396239995393562,50.0,50.01833779623945,0.7073681605373636,0.5417610988870081,1.1320267992412028,-1.4451549944337216,9.231396147222087,1.6100006103515554,0.2618273575479151,-0.47200069427490376,-2.472901382969752,1.5288999944199446,-1.4724510386223244,0.5284496500725169,1.914501778686521,68.16601460408961,19.816664489887486,1.0004503443474224,6,0.15500259399414062,0.21500205993652344,1.3350000381469727,-1.1700000762939453,1.720001220703125,2,0.005512484048749711,2.295227645938963,57.02000045776367,-1.5227255978880228,57.0099983215332,-1.3958292769183698,57.4000015258789,0.005512484048749711
10566,2008-06-26,56.45000076293945,58.099998474121094,56.40999984741211,57.47999954223633,10465900.0,-0.027562420243747665,-2.0450408962815314,-1.4507043766991543,47.803164387235185,48.57683275655773,2.072225546950129,2.0059676765649783,2.7648200485494243,0.19745104861953422,10.268161690201877,1.6899986267089844,0.13113023103016985,-1.920499229431151,-4.069353984769329,0.2283555259070269,-2.99492660710024,-0.846071851762062,3.2814303017260755,15.289223629702958,-36.990033384834376,1.0744273776690882,6,1.7550010681152344,1.7950000762939453,3.0449981689453125,0.42999839782714844,4.099998474121094,3,0.038972555061217884,1.3165486579943912,58.04999923706055,2.295227645938963,57.02000045776367,-1.5227255978880228,57.0099983215332,0.038972555061217884
10567,2008-06-27,56.5,57.18999862670898,55.16999816894531,56.63000106811523,14277700.0,0.0008857260652752608,2.232010595735486,0.12621477882136137,34.50936997796556,45.8318188897664,1.655468832027296,1.8275692261642078,2.744037002045033,0.1914213846378061,11.621473199058277,2.0200004577636648,0.07231436338798147,-1.7295000076293974,-3.9835298598751194,0.5245298446163247,-2.8565149337522584,-0.6024850815065363,3.0123453106488753,41.30438903263105,-5.849104770581043,1.1270149261228612,6,1.25,1.289999008178711,2.907499313354492,0.8449993133544922,5.8300018310546875,4,0.022831874611103364,-2.0450408962815314,56.45000076293945,1.3165486579943912,58.04999923706055,2.295227645938963,57.02000045776367,0.022831874611103364
10568,2008-06-30,56.22000122070313,57.43000030517578,55.52000045776367,56.70000076293945,12268500.0,-0.004955730607024256,-1.0319135768650918,3.6922738343262718,30.033757269484468,43.326751046641135,1.5112134638231893,2.028038893631731,3.0193300363373794,0.5159643416666029,12.343351237591474,1.9099998474121094,-0.10310998636627033,-1.8929988861083942,-4.312090116569728,0.5260923443529393,-3.102544501339061,-0.6834532708777274,2.9449563186094565,32.60877806526232,-9.709289810626068,1.2095456152306683,6,1.0649986267089773,1.5699977874755788,3.4774980545043874,1.164997100830071,5.919998168945305,0,0.06189967034285315,2.232010595735486,56.5,-2.0450408962815314,56.45000076293945,1.3165486579943912,58.04999923706055,0.06189967034285315
10569,2008-07-01,57.290000915527344,57.349998474121094,55.70000076293945,55.86999893188477,12089100.0,0.01903236697956845,1.1428582044632043,-2.958340287215218,41.834459251875764,43.10514027545973,0.15669920969863682,0.9873987487898006,1.9450330678065484,-0.5144729693673469,12.454600523336351,1.6499977111816406,-0.4085775531736573,-0.8094991683959947,-3.244545320271193,1.6255469834792038,-2.027022244333594,0.40802390754160456,1.5553598741558616,65.83856965492404,23.90507417779672,1.217523075937598,7,-0.220001220703125,0.4999980926513672,2.2449989318847656,0.09499740600585938,4.569999694824219,1,0.05515796468691714,-1.0319135768650918,56.22000122070313,2.232010595735486,56.5,-2.0450408962815314,56.45000076293945,0.05515796468691714
10570,2008-07-02,57.43000030517578,58.43000030517578,57.18000030517578,57.4000015258789,9864800.0,0.0024436967605370175,-4.319135121096033,0.021125871401904396,38.75147544283502,42.241179918605184,-0.11798607027257901,0.8475357056146322,1.8125907340295342,-0.6325354808356352,12.198598446579915,1.25,-0.71323280241063,-0.6419998168945327,-3.095084276341737,1.8110846425526717,-1.8685420466181313,0.5845424128290659,1.1213314748483896,69.32517347499972,29.667121592402253,1.2265422297236015,7,-0.595001220703125,0.3599987030029297,2.0399999618530273,-0.045001983642578125,8.239997863769531,2,0.041093515546070325,1.1428582044632043,57.290000915527344,-1.0319135768650918,56.22000122070313,2.232010595735486,56.5,0.041093515546070325
10571,2008-07-03,57.18999862670898,57.88000106811523,56.2599983215332,57.599998474121094,5833800.0,-0.004179029726475103,2.340194509224082,-13.667217700912564,33.00491870281539,40.93736437975736,-0.10891230882521086,1.074916334407753,2.0465555399238795,-0.3771986477227287,12.136295810505194,1.6200027465820241,-0.912107030779147,-0.8390014648437543,-3.3236564141380285,1.64565348445052,-2.081328939490895,0.4033260098033864,1.240001678466804,61.963163622321595,26.38660216135544,1.2423274746471378,7,-0.3899993896484304,0.6000003814697337,2.1425018310546946,0.19499969482422586,8.75999832153321,3,0.04511281505521447,-4.319135121096033,57.43000030517578,1.1428582044632043,57.290000915527344,-1.0319135768650918,56.22000122070313,0.04511281505521447
10572,2008-07-07,57.36000061035156,58.0099983215332,56.63999938964844,57.41999816894531,8011800.0,0.002972582404700219,1.2096795033501713,0.14633556322630215,34.42030671446403,39.50208327911992,-0.318699823921925,0.9878531700392585,1.8436758012971453,-0.5369484162151252,11.35093942369477,1.3699989318847656,-0.9348858824285244,-0.6894994735717788,-3.1432437356271237,1.7642447884835661,-1.9163716045994477,0.5373726574558901,1.0699996948242188,63.23024910892075,31.10372440091148,1.226872131027672,7,-0.5600013732910156,0.42999839782714844,1.9724998474121094,0.024997711181640625,6.579998016357415,0,0.05561364352798304,2.340194509224082,57.18999862670898,-4.319135121096033,57.43000030517578,1.1428582044632043,57.290000915527344,0.05561364352798304
10573,2008-07-08,58.52000045776367,58.65999984741211,57.33000183105469,57.70000076293945,9710800.0,0.020223149146946895,1.418181565970079,-13.667217700915565,46.03904479311515,39.599610726643405,-1.3879369313937815,-0.24703159672728248,0.6606983355502223,-1.6841577609050944,11.969874887997065,1.3299980163574219,-0.9995795620801005,0.5100004196167021,-1.8829889603898522,2.9029897996232563,-0.6864942703865751,1.7064951096199792,-3.3500022888183594,95.27028942735706,60.72953752681342,1.196494690003277,7,-1.605001449584961,-0.7300014495849609,0.7924995422363281,-0.845001220703125,4.25999832153321,1,0.06510596964264992,1.2096795033501713,57.36000061035156,2.340194509224082,57.18999862670898,-4.319135121096033,57.43000030517578,0.06510596964264992
10574,2008-07-09,59.25,59.5,58.27999877929688,58.70000076293945,10559700.0,0.012474359817601144,1.3238135374621574,0.670731026526112,56.161141082288964,40.284181958008844,-1.976159485094776,-1.0729989359923096,-0.08169094553564094,-2.3800668983202797,12.428055621919887,1.220001220703118,-0.9330477817732685,1.2659999847412138,-1.0567420303170536,3.588741999799481,0.10462897721208009,2.4273709922703475,-4.010201797485351,92.28395461454507,52.02020528406342,1.161371007529134,7,-1.9150009155273438,-1.460000991821289,-0.042499542236328125,-1.5750007629394531,4.349998474121094,2,0.04877636100672467,1.418181565970079,58.52000045776367,1.2096795033501713,57.36000061035156,2.340194509224082,57.18999862670898,0.04877636100672467
10575,2008-07-10,58.43999862670898,59.29999923706055,58.13999938964844,59.13999938964844,8735000.0,-0.013670909253856944,1.2745084839577092,-1.2727304253740273,49.1544448735559,40.4343242342667,-1.234879708297072,-0.30294503119652916,0.6865878010566533,-1.5358683030948015,13.238317997963172,1.1599998474121094,-0.8877216102670502,0.47149868011474183,-1.8337924164671762,2.77678977669666,-0.6811468681762136,1.6241442284056973,-3.029792352294912,67.2839251801676,24.570605407992048,1.1526455482909577,7,-1.104999542236321,-0.6499996185302663,0.5950002670288157,-0.7099990844726491,5.19000244140625,3,0.0585215958933909,1.3238135374621574,59.25,1.418181565970079,58.52000045776367,1.2096795033501713,57.36000061035156,0.0585215958933909
10576,2008-07-11,57.31999969482422,58.36000061035156,57.18999862670898,57.88000106811523,9801500.0,-0.019164937683158745,-1.853651161384232,0.8000010899122982,49.545444299370445,42.10499915886724,0.024034158176270637,0.6935182397860018,1.7709768672683737,-0.3937455394475933,14.26540520433015,1.25,-0.8395353609331266,-0.5475002288818374,-2.775492627477057,1.6804921697133821,-1.661496428179447,0.5664959704157724,-1.7462016713867143,23.776229372629153,-23.13109428608142,1.11399619929761,7,0.1900005340576172,0.4699993133544922,1.6849994659423828,0.7600002288818359,5.970001220703125,4,0.14567338657671125,1.2745084839577092,58.43999862670898,1.3238135374621574,59.25,1.418181565970079,58.52000045776367,0.14567338657671125
10577,2008-07-14,58.09000015258789,58.5,57.5099983215332,57.90999984741211,7040200.0,0.013433364652184476,-1.020404667927848,-0.32142832814490774,55.8823627186906,44.977066431001255,-0.5550785173733388,-0.23502329916895803,0.9303811219216342,-1.1453826750826295,14.926616278706309,1.1800003051757812,-0.9103692481512127,0.31550025939941406,-1.690725818109236,2.321726336908064,-0.6876127793549145,1.3186132981537426,-2.359154050087888,38.96108185410709,-13.055942067348774,1.0031130387543266,7,-0.48999977111816406,-0.3000011444091797,0.9149990081787109,0.3599987030029297,4.369998931884766,0,0.13530722628693503,-1.853651161384232,57.31999969482422,1.2745084839577092,58.43999862670898,1.3238135374621574,59.25,0.13530722628693503
10578,2008-07-15,58.56000137329102,59.459999084472656,57.33000183105469,57.52000045776367,9576300.0,0.00809091443395693,-2.0,5.777773068283005,57.987557121533754,46.77185508318547,-0.7356001731126511,-0.8576853458093936,0.3928233257241587,-1.5786129576623509,15.350950812603138,2.1299972534179688,-0.8155690866642047,0.854501342773446,-0.9196337491725117,2.628636434719404,-0.0325662031995364,1.7415688887464285,-2.6783891148910186,59.30744294884224,4.114746507133567,0.8870675459729795,7,-0.6800022125244212,-0.7700023651123118,0.259998321533196,-0.11000251770020242,3.8699989318847585,1,0.09187153564295758,-1.020404667927848,58.09000015258789,-1.853651161384232,57.31999969482422,1.2745084839577092,58.43999862670898,0.09187153564295758
10579,2008-07-16,60.15999984741211,60.34000015258789,58.20000076293945,58.52000045776367,10214600.0,0.027322377674172005,1.1399993896484375,1.5769211018596525,60.33301077157022,49.16980345304495,-2.1072792511242326,-2.511635826591828,-1.2549533793550651,-3.1395081485551657,16.18824066897088,2.1399993896484375,-0.5238846972140507,2.4069997787475614,0.42461340892077004,4.389386148574353,1.4158065938341693,3.3981929636609536,-4.133652079348103,94.28570736563191,39.051366898493995,0.991193184913394,7,-1.8600006103515625,-2.3700008392333984,-1.3400001525878906,-1.710000991821289,2.1500015258789134,2,0.04355051427077883,-2.0,58.56000137329102,-1.020404667927848,58.09000015258789,-1.853651161384232,57.31999969482422,0.04355051427077883
10580,2008-07-17,60.36999893188477,60.97999954223633,59.0099983215332,59.79999923706055,9482400.0,0.003490676280008209,1.2011175565491286,0.3475609188771803,72.2222126109917,53.52728055395342,-2.0745426664713307,-2.6894031300331207,-1.4990252492251201,-3.314534014399122,16.70091782219882,1.970001220703125,-0.1310830493903552,2.5089988708496165,0.2114775680831542,4.806520173616079,1.360238219466389,3.657759522232844,-4.084832020749332,83.90500097632092,22.642241951274997,1.1487606513832307,7,-1.55999946594239,-2.2950000762939524,-1.4074993133544993,-1.9200000762939524,3.0499992370605398,3,0.05350338909034469,1.1399993896484375,60.15999984741211,-2.0,58.56000137329102,-1.020404667927848,58.09000015258789,0.05350338909034469
10581,2008-07-18,60.43999862670898,61.0,59.90999984741211,60.40999984741211,7258000.0,0.0011595112814757336,-1.116507659032325,0.05262946554053646,72.28505972115596,57.73447533247474,-1.8271976013102957,-2.754946822225655,-1.5672027218046836,-3.35518527461403,17.108188311986698,1.0900001525878906,0.08058399724990295,2.4864986419677635,-0.06907472658281932,5.042072010518346,1.208711957692472,3.764285326243055,-3.779245105085465,84.74109938174828,20.088163363266432,1.2777866842752907,7,-1.344999313354485,-2.354999542236321,-1.4774990081787038,-1.989999771118157,1.6400032043457102,4,0.052779657741364616,1.2011175565491286,60.36999893188477,1.1399993896484375,60.15999984741211,-2.0,58.56000137329102,0.052779657741364616
10582,2008-07-21,59.75,60.9000015258789,59.18999862670898,60.36000061035156,8614800.0,-0.01141625814670455,1.0236691465925267,-20.334181078336453,69.08107448268578,60.29470085353815,-0.8521361626208019,-1.9814555188812548,-0.8959349164549124,-2.621669381030088,16.9380127572023,1.7100028991699219,0.31262906396846546,1.6790000915527372,-0.9832887740726903,4.341288957178165,0.34785565874002344,3.010144524365451,-2.6553218305388384,65.9400375025466,-2.651997268839608,1.3311444328127124,7,-0.6550006866455078,-1.6650009155273438,-0.7875003814697266,-1.3000011444091797,2.3800010681152273,0,0.059246877247319585,-1.116507659032325,60.43999862670898,1.2011175565491286,60.36999893188477,1.1399993896484375,60.15999984741211,0.059246877247319585
10583,2008-07-22,60.11999893188477,60.599998474121094,59.5,59.5,9622000.0,0.006192450742841471,-2.5483882876286694,-1.0163906746379285,66.54969747886415,61.44898489760206,-1.0854546138976318,-2.2203533768114454,-1.263665379914741,-2.9342210025284245,16.46445883781743,1.0999984741210938,0.6472637683711326,1.8934989929199304,-0.8692620958595754,4.656260081699436,0.5121184485301811,3.2748795373096797,-2.634788579369726,68.57138186083733,-0.35370687949355784,1.381380544389752,7,-1.0249996185302805,-2.0349998474121165,-1.1574993133544993,-1.6700000762939524,1.9600028991699148,1,0.03892215891818429,1.0236691465925267,59.75,-1.116507659032325,60.43999862670898,1.2011175565491286,60.36999893188477,0.03892215891818429
10584,2008-07-23,59.65999984741211,61.209999084472656,58.52000045776367,61.20000076293945,15047600.0,-0.007651348846393624,2.4487215853515396,-2.48387672353854,62.57046116556001,62.9396533744914,-0.627130370198536,-1.636326566599152,-0.85924400851097,-2.410723044415519,15.435896576001994,2.6899986267089844,0.9731979563924966,1.3014999389648452,-1.470800383130026,4.073800261059716,-0.08465022208258688,2.687650100012277,-1.823310530148568,42.37918110178157,-25.400806113909383,1.3861501610474356,7,-0.46000099182128906,-1.470001220703125,-0.6975002288818359,-1.210000991821289,3.229999542236328,2,0.046429776480863216,-2.5483882876286694,60.11999893188477,1.0236691465925267,59.75,-1.116507659032325,60.43999862670898,0.046429776480863216
10585,2008-07-24,58.36999893188477,59.25,58.0,58.70000076293945,8440300.0,-0.021622543057772003,-1.3364492645118968,0.21428677588914133,55.947583281163304,63.65100215024617,0.728507187458824,-0.3384767558685482,0.3493720268214844,-1.0489110910652641,15.065161071085809,1.6599998474121094,1.0801706030207114,-0.004500961303705253,-2.7729956190944094,2.763993696486999,-1.3887482901990538,1.3797463675916433,2.8400001525878835,11.526449763631529,-54.63515622348372,1.384247328895352,7,0.9000015258788991,-0.18000030517578836,0.5925006866455007,0.07999992370604758,3.6300010681152273,3,0.06750047136379189,2.4487215853515396,59.65999984741211,-2.5483882876286694,60.11999893188477,1.0236691465925267,59.75,0.06750047136379189
10586,2008-07-25,58.6500015258789,59.9900016784668,58.349998474121094,58.59000015258789,7949000.0,0.004797029280759091,-5.07403273546719,-0.18182133444303966,56.43071322296697,63.71192998405465,0.7342162262280993,-0.4692697543047686,0.01309389495525437,-1.2622499853636313,14.215262434873827,1.6400032043457031,1.0332365351623594,0.16550159454344993,-2.451723805035833,2.782726994122733,-1.1431111052461915,1.4741142943330914,2.559997558593757,20.24927449428486,-44.3712201302431,1.30861269978964,7,0.6199989318847727,-0.46000289916991477,0.3124980926513743,-0.20000267028807883,4.25999832153321,4,0.08132986392100405,-1.3364492645118968,58.36999893188477,2.4487215853515396,59.65999984741211,-2.5483882876286694,60.11999893188477,0.08132986392100405
10587,2008-07-28,57.790000915527344,59.08000183105469,57.70000076293945,58.70000076293945,7273300.0,-0.014663266632177097,-1.532111697120079,-15.16631699408915,46.24871748930962,62.407614469363075,1.7290106746011489,0.5189358189382318,0.792125414711883,-0.34485953098694466,12.736372342031308,1.3800010681152344,1.0997310276723837,-0.7589990615844755,-3.2297867284652853,1.7117886052963343,-1.9943928950248804,0.4763947718559294,3.355798187255857,2.5641081374813206,-55.776062841260206,1.235393833440405,7,1.664999008178711,0.3999977111816406,1.3649988174438477,0.6599979400634766,3.9300003051757884,0,0.07423431125737667,-5.07403273546719,58.6500015258789,-1.3364492645118968,58.36999893188477,2.4487215853515396,59.65999984741211,0.07423431125737667
10588,2008-07-29,59.70000076293945,60.0,57.97000122070313,58.29999923706055,10151700.0,0.03305069764930413,1.029998779296868,-1.538463473219563,52.062331664680066,61.488650124153054,-0.0025416989261159983,-1.1773468140411012,-1.1676799924482495,-2.1714099481032463,11.196299427323073,2.2099990844726562,1.3049730838756375,0.9770008087158217,-1.2844755749663932,3.2384771923980367,-0.15373738312528928,2.1077390005569328,1.3079664062499958,56.980084227686454,2.8123906942532386,1.1307381918411075,7,-0.24500083923339844,-1.5100021362304688,-0.8125009536743164,-1.2500019073486328,0.31999969482421875,1,0.040703522179588836,-1.532111697120079,57.790000915527344,-5.07403273546719,58.6500015258789,-1.3364492645118968,58.36999893188477,0.040703522179588836
10589,2008-07-30,60.45000076293945,60.77999877929688,59.9000015258789,60.04999923706055,7740100.0,0.012562813909804627,-1.5142888283378642,0.28571506422308324,59.26268395808832,60.048702496052684,-0.790174270324016,-1.7691757514495805,-1.9572183996797037,-2.820457397471948,9.76386473908906,1.079998016357429,1.4181561190567749,1.5690008163452163,-0.7123918288742814,3.850393461564714,0.4283044937354674,2.709697138954965,0.425647749999996,89.28577178930452,35.25796542656512,1.1406963226097484,7,-0.9950008392333984,-2.2600021362304688,-1.6850004196166992,-2.000001907348633,-0.15000152587890625,2,0.0269644507451281,1.029998779296868,59.70000076293945,-1.532111697120079,57.790000915527344,-5.07403273546719,58.6500015258789,0.0269644507451281
10590,2008-07-31,59.790000915527344,60.97999954223633,59.68999862670898,60.20000076293945,6960100.0,-0.01091811148192312,-3.2294805170439935,-1.024995708481947,61.886435831574715,58.89329984165476,-0.24708258806612093,-0.9732017781383888,-1.3204181976922413,-2.086747694165034,9.26644994520545,1.2900009155273509,1.4647533197667144,0.7910009384155288,-1.4173552764610875,2.999357153292145,-0.31317716902277937,1.895179045853837,-2.0900001525878906,63.71954056141199,5.622831388591081,1.104178107438308,7,-0.33500099182128906,-1.6000022888183594,-1.4499998092651367,-1.3400020599365234,2.6299972534179688,3,0.05184810882510016,-1.5142888283378642,60.45000076293945,1.029998779296868,59.70000076293945,-1.532111697120079,57.790000915527344,0.05184810882510016
10591,2008-08-01,59.77000045776367,60.5099983215332,59.43999862670898,59.83000183105469,7167600.0,-0.0003345117487442151,-1.97220058809501,0.1463448673694396,58.713695080623104,57.74136879698113,-0.3711459778087942,-0.7905347403444836,-1.2953139406715053,-1.9995905942845837,8.078953945915998,1.0699996948242259,1.3568303850157264,0.6420003890991239,-1.4178469199568298,2.7018476981550776,-0.3879232654288529,1.6719240436271008,-2.004399719238279,63.109770280706,2.485438085036634,1.029923654527977,8,-0.3150005340576172,-1.5800018310546875,-1.534998893737793,-1.2750015258789062,3.4199981689453054,4,0.03730967918951511,-3.2294805170439935,59.790000915527344,-1.5142888283378642,60.45000076293945,1.029998779296868,59.70000076293945,0.03730967918951511
10592,2008-08-04,60.54999923706055,60.959999084472656,59.77000045776367,59.84000015258789,6068600.0,0.013050004572913831,-1.800001795154877,-11.833047237586623,59.99999233226445,57.013623780692285,-1.1462738875523186,-1.3905894756092039,-2.0529805571888105,-2.6984333695046274,7.066117284302415,1.1899986267089844,1.1302138704676352,1.2624992370605455,-0.7132253834999887,3.2382238576210796,0.27463692678027485,2.250361547340816,-2.720110522460935,85.7142676094001,23.893799579674322,0.9878623102802674,8,-1.0949993133544922,-2.3600006103515625,-2.324997901916504,-1.835000991821289,2.6500015258789062,0,0.038976063420114615,-1.97220058809501,59.77000045776367,-3.2294805170439935,59.790000915527344,-1.5142888283378642,60.45000076293945,0.038976063420114615
10593,2008-08-05,62.33000183105469,62.40999984741211,60.68000030517578,60.790000915527344,13334700.0,0.029397235613913386,1.035297232768757,2.1690181708771665,60.71076878003888,56.80699129341216,-2.882998081441464,-3.025647671014241,-3.7637164496412083,-4.405106304443635,6.93075867339418,1.8600006103515625,0.9301879226511716,2.852001762390138,0.4907566288223819,5.213246895957894,1.6713791956062565,4.03262432917402,-4.437110899902343,97.30646520278256,37.95710083627617,1.1806225667838797,8,-2.2750015258789062,-3.365001678466797,-4.560002326965332,-3.8650035858154297,2.2299957275390625,1,-0.009786629110086653,-1.800001795154877,60.54999923706055,-1.97220058809501,59.77000045776367,-3.2294805170439935,59.790000915527344,-0.009786629110086653
10594,2008-08-06,62.13999938964844,62.41999816894531,61.41999816894531,61.9000015258789,9689800.0,-0.0030483304319683935,1.500014305196601,0.1558426760333163,58.753707631315514,57.118782887873515,-2.575001424502503,-2.7489738208108108,-3.5174774667787574,-4.1403782056230725,7.50128329924183,1.0,0.79884226592511,2.5174993515014634,-0.12228432339900763,5.1572830264019345,1.197607514051228,3.837391188951699,-4.066424101845705,90.60406636550185,32.941414651640756,1.3198918374502349,8,-2.0799999237060547,-3.0799999237060547,-4.602499961853027,-3.6750011444091797,1.9199981689453125,2,-0.03411649425020635,1.035297232768757,62.33000183105469,-1.800001795154877,60.54999923706055,-1.97220058809501,59.77000045776367,-0.03411649425020635
10595,2008-08-07,61.86000061035156,63.06000137329102,61.31000137329102,61.9000015258789,12579200.0,-0.004505934696605762,-2.0701770823573886,-0.16667196490443822,56.879852232281024,57.16868722224174,-1.9532938046999746,-2.3184901729052427,-3.2020342109319984,-3.7785397441599216,8.131025173816559,1.75,0.6748921281080698,2.066500473022458,-0.691204649679726,4.824205595724642,0.6876479116713625,3.4453530343735537,-3.5256399496802757,66.85083280468548,12.092375130522441,1.3788525613510931,8,-1.4799995422363281,-2.200000762939453,-4.430001258850098,-3.3950023651123047,1.8600006103515696,3,-0.02521825667473343,1.500014305196601,62.13999938964844,1.035297232768757,62.33000183105469,-1.800001795154877,60.54999923706055,-0.02521825667473343
10596,2008-08-08,65.66999816894531,66.23999786376953,61.54999923706055,62.38999938964844,27536700.0,0.06159064857746199,1.1221722034460022,-81.9980926950365,72.02379871117753,60.03258513578261,-5.21075072198888,-5.766503985782265,-6.9570519873275884,-7.492813087933378,8.626889605844848,4.689998626708984,0.7214254934689848,5.458998107910155,1.8738722778179735,9.044123938002336,3.666435192864064,7.2515610229562455,-6.957586251264445,91.19010937631738,36.28266521414281,1.7925629150460902,8,-3.5649986267089844,-4.420000076293945,-8.357499122619629,-7.204999923706055,-1.3799972534179688,4,-0.04948987499038626,-2.0701770823573886,61.86000061035156,1.500014305196601,62.13999938964844,1.035297232768757,62.33000183105469,-0.04948987499038626
10597,2008-08-11,65.94999694824219,67.0,64.76999664306639,65.04000091552734,14801100.0,0.004263724487650222,-2.075856988766369,0.2774379181049321,71.83519481955628,62.22956993076887,-4.70646284123859,-5.720765922493435,-7.172525747683018,-7.655486776980723,9.367117246849963,2.230003356933608,0.9629655574374283,5.345997047424319,1.081064852938269,9.61092924191037,3.213530950181294,7.478463144667344,-6.484826435952456,83.38602685981591,28.959159780991342,2.132466097243026,8,-2.7299976348876953,-4.129997253417969,-8.654997825622559,-7.48499870300293,-3.4299964904785156,0,-0.04184986276343983,1.1221722034460022,65.66999816894531,-2.0701770823573886,61.86000061035156,1.500014305196601,62.13999938964844,-0.04184986276343983
10598,2008-08-12,63.93999862670898,65.43000030517578,63.61999893188477,65.20999908447266,13159200.0,-0.030477610531364663,1.1169570813822929,-1.395610983022435,64.36241054023787,62.79620621767437,-2.270542839010986,-3.4646818049753136,-5.0952051832008465,-5.550795306121671,10.623882546853547,2.3299980163574148,1.1615289763546528,3.0669988632202063,-1.331674631995888,7.465672358436301,0.8676621156121556,5.266335610828257,-3.570648575894012,46.22140401005881,-9.327502249920812,2.199336747608048,8,-0.7199993133544851,-1.844999313354485,-6.644999504089348,-5.4750003814697195,0.02000045776367898,1,-0.011573316854286197,-2.075856988766369,65.94999694824219,1.1221722034460022,65.66999816894531,-2.0701770823573886,61.86000061035156,-0.011573316854286197
10599,2008-08-13,62.77999877929688,64.08999633789061,61.93999862670898,64.01000213623047,12390700.0,-0.018142006135851596,2.0935402247117536,0.96850623117056,64.92890897337128,63.13425878898511,-0.8328592686363194,-2.211730712547059,-3.8480588805830322,-4.323441995673505,11.237117718245527,2.1499977111816335,1.5584468631687969,1.7759990692138743,-2.6888252534694814,6.24082339189723,-0.45641309212780357,4.008411230555552,-1.614970734579714,25.8347585376499,-33.825200772276304,2.232412161341676,8,0.4400005340576101,-0.6849994659423899,-5.427499771118171,-4.315000534057624,1.200000762939446,2,0.028352959762781405,1.1169570813822929,63.93999862670898,-2.075856988766369,65.94999694824219,1.1221722034460022,65.66999816894531,0.028352959762781405
10600,2008-08-14,63.599998474121094,64.29000091552734,62.0,62.6500015258789,9297900.0,0.013061479942153564,-1.0355563693576388,-0.772353134556111,66.16589724883296,63.96228125211954,-1.1796257320185504,-2.927430584187988,-4.583126748813619,-5.0775020624031555,11.47830087626997,2.2900009155273438,1.7947720156292917,2.4344987869262695,-2.165391940563211,7.03438951441575,0.1345534231815293,4.73444415067101,-1.7347737947699855,37.61465963455905,-25.913884747383463,2.2999453637447385,8,-0.2149982452392578,-1.5049991607666016,-6.03749942779541,-5.135000228881836,-1.029998779296875,3,0.007232690180956958,2.0935402247117536,62.77999877929688,1.1169570813822929,63.93999862670898,-2.075856988766369,65.94999694824219,0.007232690180956958
10601,2008-08-15,63.63000106811523,64.34999847412111,63.22999954223633,64.12999725341797,5169800.0,0.00047173891059659745,1.3829799322281098,-0.5263134647199638,70.16574702075559,65.09180955084076,-0.6755469792397903,-2.852438598370682,-4.5283544178102275,-5.031140806775035,11.728898820188567,1.1199989318847798,1.902667363023376,2.3050012588500906,-2.408782210642478,7.018784728342652,-0.05189047589619378,4.661892993596375,-1.69000244140625,33.39924867069894,-36.27771888237342,2.356891734746282,8,0.20999908447266336,-1.535001754760735,-6.067502021789544,-5.1650028228759695,-1.8500022888183452,4,0.0014144295313081034,-1.0355563693576388,63.599998474121094,2.0935402247117536,62.77999877929688,1.1169570813822929,63.93999862670898,0.0014144295313081034
10602,2008-08-18,63.290000915527344,64.23000335693361,63.040000915527344,63.88999938964844,6953500.0,-0.0053433937903586415,-1.1636438038826995,1.2000061035621745,63.903951181329944,65.44660759542867,0.10504250277665506,-2.354340686319091,-4.070320632377559,-4.613583592219406,12.544810002871795,1.1900024414062642,2.0459487596630126,1.7880010604858398,-2.94259051176347,6.5185926327351424,-0.577294725638815,4.153296846610495,-1.2900009155273438,38.68199540269096,-31.25432706244571,2.365295786124652,8,0.8649997711181641,-1.125,-5.64000129699707,-4.825002670288086,-1.8600006103515625,0,0.015800284176558765,1.3829799322281098,63.63000106811523,-1.0355563693576388,63.599998474121094,2.0935402247117536,62.77999877929688,0.015800284176558765
10603,2008-08-19,62.459999084472656,63.02000045776367,62.25,63.0,5645300.0,-0.013114264797728259,1.655165609955013,0.9000038147069669,57.736713093983404,65.33360820239176,1.0677041672467524,-1.4124609884453534,-3.2055777779251855,-3.710542739713034,13.209595425465182,1.0400009155273438,2.2467491370068373,0.8409992218017592,-3.861338716256867,5.5433371598603856,-1.5101697472275575,3.192168190831076,4.540000915527344,21.576783845943307,-44.01538756307764,2.3511689690293145,8,1.6950016021728516,-0.2949981689453125,-4.7649993896484375,-3.9950008392333984,-0.18999862670898438,1,0.0009606367942764926,-1.1636438038826995,63.290000915527344,1.3829799322281098,63.63000106811523,-1.0355563693576388,63.599998474121094,0.0009606367942764926
10604,2008-08-20,62.43000030517578,62.66999816894531,61.959999084472656,62.63999938964844,4626500.0,-0.00048028786001586,4.259317867133855,0.38888653414148266,60.679608654053915,65.75580336036653,1.2775094028259417,-1.2272206914413317,-3.1552996932138626,-3.6115683615790033,13.72340828794904,0.7099990844726562,2.394539075356562,0.6725004196166964,-3.949376857415814,5.294377696649207,-1.6384382188995659,2.9834390581329515,4.47499969482422,19.665328064048506,-44.25674295844334,2.310938638516257,8,1.8449993133544922,-0.07999992370605469,-4.595001220703125,-3.9650020599365234,0.7700004577636719,2,0.02450742866919442,1.655165609955013,62.459999084472656,-1.1636438038826995,63.290000915527344,1.3829799322281098,63.63000106811523,0.02450742866919442
10605,2008-08-21,62.31000137329102,62.849998474121094,61.9000015258789,61.93000030517578,5135300.0,-0.0019221356927465738,-3.318181424100185,-1.8095367847411783,60.19262079518386,64.44122803636724,1.640578106893301,-0.8399782312592308,-2.9831150443617886,-3.4407939046873963,13.928840438945661,0.9499969482421946,2.408757515146114,0.35550136566163104,-3.985786938144976,4.696789669468231,-1.8151427862416725,2.5261455175649346,4.397198590087889,16.734708494485464,-45.33660731703519,2.170644151903301,8,2.1399993896484304,0.03999900817870383,-4.265002250671394,-3.845003128051765,-2.1500015258789134,3,0.026801446511621307,4.259317867133855,62.43000030517578,1.655165609955013,62.459999084472656,-1.1636438038826995,63.290000915527344,0.026801446511621307
10606,2008-08-22,63.41999816894531,63.9000015258789,62.68999862670898,62.68999862670898,5611000.0,0.017814103212812515,-2.315078514879877,1.921046027204721,61.21970126052065,63.26172875202994,0.19875593048463003,-1.6593729920999039,-4.045972285235834,-4.489053327779374,14.957592347426868,1.5900001525878764,2.497795303495451,1.2269983291625977,-2.8669652861292576,5.320961944454453,-0.8199834784833371,3.2739801368085253,2.9987698881836025,65.2358561614677,5.900949172228366,2.046981807645928,8,0.24500274658203125,-1.069997787475586,-4.977499008178711,-4.954999923706055,-1.7199974060058594,4,-0.013402688405268814,-3.318181424100185,62.31000137329102,4.259317867133855,62.43000030517578,1.655165609955013,62.459999084472656,-0.013402688405268814
10607,2008-08-25,62.08000183105469,63.209999084472656,61.9000015258789,63.209999084472656,5997600.0,-0.021128924260152004,1.3185853852853728,-1.5479424137120013,48.987853500690036,61.55344463652462,1.0415983173718644,0.019498113917507,-2.6931005031299122,-3.0877786874342377,15.374679049166723,1.5199966430664134,2.610355691229387,-0.32749805450439595,-3.861355929287953,3.206359820279161,-2.094426991896171,1.439430882887379,4.0676402341992315,9.000015258789418,-43.650875571774144,1.7669289373917778,8,1.0449981689453125,0.26999855041503906,-3.4900026321411133,-3.6150035858154297,1.5799980163574219,0,-0.004832523242738307,-2.315078514879877,63.41999816894531,-3.318181424100185,62.31000137329102,4.259317867133855,62.43000030517578,-0.004832523242738307
10608,2008-08-26,62.13000106811523,62.27000045776367,61.209999084472656,62.06999969482422,5547000.0,0.0008054000577610854,5.235299397502496,-0.05309868949638493,49.95905679093342,59.890127727364856,0.7910363608435418,0.16957695054134803,-2.7290553886254685,-3.067283844841718,16.296898673283245,1.0600013732910156,2.1488196382656,-0.39899883270264525,-3.7003519379610097,2.9023542725557263,-2.049675385331831,1.2516777199265405,3.762782564776195,34.2007861956298,-13.085445371412007,1.6506765526291847,8,0.6499977111816548,0.2199993133544993,-3.540001869201653,-3.6650028228759695,-0.25,1,-0.01126671094326892,1.3185853852853728,62.08000183105469,-2.315078514879877,63.41999816894531,-3.318181424100185,62.31000137329102,-0.01126671094326892
10609,2008-08-27,62.08000183105469,62.59000015258789,61.36999893188477,62.59000015258789,4890800.0,-0.0008047519105258694,3.784334258338105,-8.499777481086898,50.918203001959576,58.195939477712265,0.8172404476143527,0.36675684058143787,-2.641769563752618,-2.9452479058949947,16.789866268596487,1.220001220703118,1.6313235620394835,-0.5304981231689467,-3.6933231503224278,2.632326903984527,-2.111910636745691,1.0509143904077902,3.4381590379632314,32.34208018514745,-11.954264468525295,1.5814125135767383,8,0.6999969482421946,0.26999855041503906,-3.4900026321411133,-3.6150035858154297,-1.8500022888183594,2,0.003060544798726861,5.235299397502496,62.13000106811523,1.3185853852853728,62.08000183105469,-2.315078514879877,63.41999816894531,0.003060544798726861
10610,2008-08-28,62.88999938964844,62.95000076293945,61.709999084472656,62.34000015258789,5762500.0,0.013047640700754037,2.701486588816707,-1.0784334258338133,34.521144410696365,54.23542807659456,-0.11629108397650612,-0.20984772980629884,-3.3720616023674808,-3.6812800667893413,17.548990698091377,1.2400016784667969,1.3494547693813317,0.12449951171875284,-2.74673168592318,2.995730709360693,-1.3111160871022207,1.5601151105397193,2.283508536605865,62.45348626143007,23.0938003728345,1.4356155988209693,8,-0.1699981689453054,-0.5399990081787109,-4.195000648498535,-4.42500114440918,-5.739997863769538,3,0.004929263417071006,3.784334258338105,62.08000183105469,5.235299397502496,62.13000106811523,1.3185853852853728,62.08000183105469,0.004929263417071006
10611,2008-08-29,62.0,62.93999862670898,61.81000137329102,62.7599983215332,5955700.0,-0.014151683865255893,1.017854162622062,-1.3818170468653548,29.405622528299872,50.40228044848012,0.5790729546334319,0.9020312364707479,-2.4233056526995327,-2.719663985669527,18.54562602326879,1.1299972534179545,1.110289552874498,-0.8769998550415039,-3.411942154518144,1.6579424444351432,-2.144471004779831,0.3904712946968161,2.856427218911776,39.50004577636719,5.4735466695423085,1.2674711497383229,8,0.5550003051757812,0.35000038146972656,-3.270000457763672,-3.535001754760742,-7.029998779296868,4,-0.02967742181593369,2.701486588816707,62.88999938964844,3.784334258338105,62.08000183105469,5.235299397502496,62.13000106811523,-0.02967742181593369
10612,2008-09-02,62.90999984741211,64.29000091552734,62.38999938964844,62.38999938964844,9658900.0,0.0146774168937438,-6.307691743388475,-0.6842126397261443,43.93404025880661,48.86865013346048,-0.4363897201146756,0.18751612542779128,-3.2244001475384607,-3.5537848052897374,19.540294991341277,2.2900009155273438,0.7833945942744194,-0.08500003814697266,-2.371383354185454,2.201383277891509,-1.2281916961662063,1.058191619872268,1.6547131207445318,55.19479715235496,21.772708825253538,1.1431916580192394,9,-0.15999984741210938,-0.5599994659423828,-4.180000305175781,-4.445001602172852,-9.5,1,-0.01923381159446036,1.017854162622062,62.0,2.701486588816707,62.88999938964844,3.784334258338105,62.08000183105469,-0.01923381159446036
10613,2008-09-03,61.72000122070313,63.1500015258789,61.20000076293945,63.13000106811523,10104800.0,-0.018915889836199518,1.6896548095414903,-2.71153578109523,43.77934902913139,46.990843508469084,0.7125316694141546,1.401318181211586,-1.9245057712860927,-2.2868714276761537,19.338872471929392,1.950000762939446,0.34804269103474894,-1.2444986343383704,-3.5838935321693626,1.094896263492629,-2.414196083253863,-0.07480118542287073,2.5763346367587943,16.828492947748757,-16.828231136285936,1.169697448915498,9,1.0249996185302663,0.7649993896484304,-2.8975019454956126,-3.385002136230476,-9.639999389648445,2,0.0314322519173611,-6.307691743388475,62.90999984741211,1.017854162622062,62.0,2.701486588816707,62.88999938964844,0.0314322519173611
10614,2008-09-04,60.02000045776367,61.540000915527344,59.959999084472656,61.5099983215332,7760100.0,-0.02754375776598683,1.0387080261072446,1.0567361879536823,30.9574372674401,43.742489783164224,2.273841728891206,3.0929264346952365,-0.13242005198311801,-0.5212958726687305,18.919931171932085,1.7600021362304759,0.010606277617313253,-2.8384994506835923,-5.504511896959485,-0.17248700440769937,-4.171505673821542,-1.5054932275456494,4.270000457763672,1.3857124230453428,-30.45795865619562,1.3330062231379447,9,2.104999542236328,3.1999988555908203,-1.1975011825561523,-1.8300018310546875,-6.670001983642578,3,0.030989680042745826,1.6896548095414903,61.72000122070313,-6.307691743388475,62.90999984741211,1.017854162622062,62.0,0.030989680042745826
10615,2008-09-05,60.29999923706055,60.47000122070313,59.56000137329102,59.790000915527344,8913000.0,0.004665091255604326,1.1411703459696352,-0.34228124343947935,32.746079948262334,40.578754081802195,1.8760240785742894,2.835438300532296,-0.34838669169754155,-0.7401321256416935,18.179348040518178,0.9099998474121094,-0.17950063800793714,-2.4805006027221665,-5.352816772480793,0.3918155670364669,-3.9166586876014833,-1.0443425178428498,3.470401458740234,15.644776646630639,-15.341093079668369,1.4361580848793156,9,1.6250019073486328,2.9200000762939453,-1.4774999618530273,-2.1100006103515625,-3.049999237060547,4,-0.0011608573086215879,1.0387080261072446,60.02000045776367,1.6896548095414903,61.72000122070313,-6.307691743388475,62.90999984741211,-0.0011608573086215879
10616,2008-09-08,62.41999816894531,62.5,60.93000030517578,61.2599983215332,10431000.0,0.035157528336779986,1.3787810918674916,2.2745169904183467,46.19420872795865,40.26834910705425,-0.44783712968709466,0.48430396220969385,-2.3268180826142952,-2.8054998477211868,16.103564569307586,2.200000762939453,-0.36637281043046244,-0.1980016708373995,-2.729532795253391,2.333529453578599,-1.4637672330454023,1.0677638913706033,0.7609466217041003,60.46505438565216,29.194723471016832,1.2657655622079993,9,-0.4949970245361328,0.8000011444091797,-3.597498893737793,-4.229999542236328,-6.399997711181641,0,-0.08442801662381816,1.1411703459696352,60.29999923706055,1.0387080261072446,60.02000045776367,1.6896548095414903,61.72000122070313,-0.08442801662381816
10617,2008-09-09,63.18999862670898,64.65000152587889,62.9900016784668,63.0,14469800.0,0.012335797506427104,-14.80987847190671,0.16379194112210696,53.2102048834234,40.62958778399759,-1.1664957454887528,-0.5302570555062474,-2.944996582254589,-3.5182320504218225,13.988763710855109,2.2300033569335795,-0.5262790800427553,0.709998703002924,-1.3049551324709725,2.7249525384768205,-0.2974782147340207,1.7174756207398687,-3.6299972534179545,71.31625038502962,37.21614709046715,1.0074769177369471,9,-1.0849971771240163,0.09000205993653054,-4.367499351501458,-4.999999999999993,-11.63999938964843,1,-0.13008383580707084,1.3787810918674916,62.41999816894531,1.1411703459696352,60.29999923706055,1.0387080261072446,60.02000045776367,-0.13008383580707084
10618,2008-09-10,63.20000076293945,63.77000045776367,62.59000015258789,63.38000106811523,8683800.0,0.00015828669801942752,1.4583363135684142,-0.9473768747364808,53.39207637738457,40.90446260348925,-1.1273049512831008,-0.6308863671483493,-2.790903716220882,-3.4858144638608053,12.616705038299703,1.1800003051757812,-0.8006873168300075,0.7570007324218722,-1.1703432381617773,2.6843447030055145,-0.20667125286995258,1.720672717713697,-3.5381993865966734,71.5127560025273,34.116698757156094,0.963671985291822,9,-1.0949993133544922,0.07999992370605469,-4.377501487731934,-5.010002136230469,-8.740001678466797,2,-0.15490507590734415,-14.80987847190671,63.18999862670898,1.3787810918674916,62.41999816894531,1.1411703459696352,60.29999923706055,-0.15490507590734415
10619,2008-09-11,64.55999755859375,64.63999938964844,62.2599983215332,62.56000137329102,13363300.0,0.02151893638032676,1.2037048483746033,-11.111071080405605,58.93565879658427,43.61718642414346,-2.3451352449409484,-1.9507064249506314,-4.002113510288893,-4.800960396271748,12.490381298354366,2.3800010681152344,-0.7536448063858998,2.0279975891113295,-0.11697453947591896,4.172969717698578,0.9555115248177088,3.1004836534049502,-4.798432179260246,98.23174922225921,55.81707251740923,1.0724860642936227,9,-2.454996109008789,-1.2799968719482422,-5.049997329711914,-5.769998550415039,-10.759998321533203,3,-0.19330849131789996,1.4583363135684142,63.20000076293945,-14.80987847190671,63.18999862670898,1.3787810918674916,62.41999816894531,-0.19330849131789996
10620,2008-09-12,64.05999755859375,64.87000274658203,63.56999969482422,64.12000274658203,9374700.0,-0.007744733874040288,-1.5000036679749111,-0.030002651219656517,52.671118637202824,46.2022415473549,-1.857001164194358,-1.4909175945156363,-3.360582176004698,-4.253452191095953,12.298526274825484,1.3000030517578125,-0.7302765155573852,1.504997634887694,-0.697291923611786,3.707287193387181,0.40385285563795037,2.6061424141374374,-4.2006634563293375,79.44150542964695,38.264766682082225,1.101144779249743,9,-1.8449954986572266,-0.7799968719482422,-4.499998092651367,-5.2649993896484375,-7.219997406005859,4,-0.16718700425607325,1.2037048483746033,64.55999755859375,1.4583363135684142,63.20000076293945,-14.80987847190671,63.18999862670898,-0.16718700425607325
10621,2008-09-15,63.72000122070313,64.87000274658203,63.08000183105469,63.72999954223633,11333200.0,-0.005307467231475238,-1.7752014549110642,0.16662428480598457,57.4681291773239,47.70602920496794,-1.3939538113432732,-1.2056471118673713,-2.872350066289478,-3.8728712304678297,11.952183865531255,1.7900009155273438,-0.719847375760601,1.16050128936768,-1.0513839381040313,3.3723865168393843,0.05455867563182437,2.2664439031035357,-3.660240372666017,55.938713557645215,10.250166986587573,1.1059426137358528,9,-1.5049991607666087,-0.4400005340576243,-3.7000007629394602,-4.605001449584968,-8.590000152587905,0,-0.10153799586872858,-1.5000036679749111,64.05999755859375,1.2037048483746033,64.55999755859375,1.4583363135684142,63.20000076293945,-0.10153799586872858
10622,2008-09-16,64.29000091552734,65.08000183105469,63.11000061035156,63.4900016784668,15780900.0,0.008945381103335759,-1.5256403672865544,-80.01335368185771,59.39131303005691,49.44069187173743,-1.9529923073704722,-1.7885900007082398,-3.28991475307388,-4.412770572557513,11.757688833946562,1.970001220703125,-0.564447127547588,1.6805009841918945,-0.6432923846928276,4.004294353076617,0.5186042997495335,2.8423976686342556,-4.037830391548432,71.9858180012905,23.817860917120697,1.1618966844423593,9,-1.9699993133544922,-1.010000228881836,-2.612502098083496,-3.585002899169922,-10.110000610351562,1,-0.12863587400830634,-1.7752014549110642,63.72000122070313,-1.5000036679749111,64.05999755859375,1.2037048483746033,64.55999755859375,-0.12863587400830634
10623,2008-09-17,62.52000045776367,64.81999969482422,62.38999938964844,63.86999893188477,13401200.0,-0.02753150462836873,-2.0186327751082804,-1.6874997019765008,51.664141327429114,51.741436767291766,-0.0643445519644672,-0.014613132991527777,-1.4222999511384273,-2.6240936285588674,11.939572784784021,2.4300003051757812,-0.3020955205139444,-0.09249954223632528,-2.415635075150135,2.2306359906774844,-1.2540673086932301,1.0690682242205796,-1.9781600553602132,9.219922434585463,-39.25830344582909,1.1615677664569035,9,-0.1999988555908203,-0.024999618530273438,-9.5367431640625e-07,-1.4350013732910156,-6.939998626708984,2,-0.17546386980777573,-1.5256403672865544,64.29000091552734,-1.7752014549110642,63.72000122070313,-1.5000036679749111,64.05999755859375,-0.17546386980777573
10624,2008-09-18,63.959999084472656,64.23000335693361,62.09000015258789,63.38000106811523,13208400.0,0.023032607424272156,2.8214119065540166,-0.4296286458657142,53.86281733619927,54.08774092150698,-0.9908815481395976,-1.4062079903136961,-2.769472395149009,-4.035575299665986,12.260208919269658,2.1400032043457173,-0.2456144359708219,1.2709991455078153,-1.126409836406367,3.6684081274219977,0.07229465455072415,2.4697036364649065,-3.1458689963501243,62.541735188712586,15.177311672957025,1.1987044909570923,9,-0.9549980163574219,-1.6399974822998047,-1.302499771118164,-2.875,-10.899997711181634,3,-0.14853033358323298,-2.0186327751082804,62.52000045776367,-1.5256403672865544,64.29000091552734,-1.7752014549110642,63.72000122070313,-0.14853033358323298
10625,2008-09-19,63.97999954223633,65.47000122070311,63.599998474121094,64.66000366210939,13907400.0,0.0003127025961531249,-1.5972147532775591,-1.1724249061120968,57.6271216327855,55.35806457759886,-0.48497853432661486,-1.3646476838900767,-2.668387627984714,-4.036392960842285,12.703962087304848,1.870002746582017,-0.08846799554331852,1.2074996948242216,-1.2499080983733535,3.6649074880217967,-0.021204201774565945,2.436203591423009,-2.9099171495378684,55.91712403518121,7.245700175955129,1.2287038965987875,9,-0.19999885559082742,-1.4649982452392578,-1.322500228881836,-2.895000457763672,-12.220001220703125,4,-0.15911222847783024,2.8214119065540166,63.959999084472656,-2.0186327751082804,62.52000045776367,-1.5256403672865544,64.29000091552734,-0.15911222847783024
10626,2008-09-22,62.56999969482422,64.76000213623047,62.22000122070313,63.58000183105469,12146400.0,-0.02203813469053406,-1.9707628952452503,1.4852882603402604,48.73887108098341,54.861249710661085,1.0600078105081536,-0.022759543484170308,-1.115083924830202,-2.6053150344770586,12.267853390381447,2.5400009155273366,0.34395790407232596,-0.16000022888183452,-2.599593784759662,2.2795933269960003,-1.379797006820752,1.0597965490570829,-1.14792379588539,14.201165400932517,-32.25525141503641,1.2197967779389172,9,1.210000991821282,-0.05499839782714844,0.1700000762939453,-1.4850006103515625,-5.950000762939446,0,-0.0915774264053626,-1.5972147532775591,63.97999954223633,2.8214119065540166,63.959999084472656,-2.0186327751082804,62.52000045776367,-0.0915774264053626
10627,2008-09-23,61.77999877929688,64.5,61.31000137329102,62.63000106811523,11455600.0,-0.01262587373150792,-2.5642500484829833,0.841584644554045,50.22934856724224,54.50983550953415,1.820401339280508,0.7837993060683175,-0.21282763215364753,-1.8200117887748561,12.193253293157348,3.1899986267089773,0.7557909066314252,-0.9350009918212834,-3.395025979811969,1.525023996169402,-2.1650134858166226,0.2950115021740558,3.6900024414062287,11.29801498185732,-37.298962641784485,1.2300124939953423,9,1.6100025177001882,0.7350025177001882,1.1875009536743093,-0.6949996948242259,-4.599998474121101,1,-0.10763997802813385,-1.9707628952452503,62.56999969482422,-1.5972147532775591,63.97999954223633,2.8214119065540166,63.959999084472656,-0.10763997802813385
10628,2008-09-24,61.43000030517578,62.6500015258789,60.70000076293945,62.0,8890200.0,-0.005665239252778842,1.0855592501173048,0.670586070558257,56.01023367232022,54.184788273504815,2.115375773564324,1.1369590816685005,0.23252180670016998,-1.4772729560837945,12.525299453606548,1.950000762939446,0.8682054963402663,-1.2499994277954087,-3.764386831009972,1.2643879754191545,-2.507193129402694,0.007194273811876428,3.9568009185790913,15.303972163109128,-37.642919940590126,1.2571937016072823,9,1.6550006866455007,1.085000991821289,1.7300004959106445,-0.345001220703125,-3.5600013732910085,2,-0.11802051056459384,-2.5642500484829833,61.77999877929688,-1.9707628952452503,62.56999969482422,-1.5972147532775591,63.97999954223633,-0.11802051056459384
10629,2008-09-25,62.27000045776367,62.70000076293945,61.790000915527344,61.790000915527344,8920800.0,0.013674103018311623,-2.7916696469017475,-0.8421049109234249,58.01465539824965,54.7785145802878,1.0240706586611097,0.32877968810916514,-0.5519812002223006,-2.318444490372208,12.671118173286336,1.2700004577636719,0.8465449632460036,-0.4194992065429659,-2.9257642411824634,2.0867658280965244,-1.6726317238627146,0.8336333107767828,2.9293287475585856,32.914036565109456,-23.728870680712546,1.2531325173197458,9,0.8150005340576101,0.24500083923339844,0.8900003433227539,-1.1850013732910156,-4.340000152587891,3,-0.10743533928904747,1.0855592501173048,61.43000030517578,-2.5642500484829833,61.77999877929688,-1.9707628952452503,62.56999969482422,-0.10743533928904747
10630,2008-09-26,63.20000076293945,63.34000015258789,62.04999923706055,62.04999923706055,8277400.0,0.014934965446267823,-1.2434768763309958,2.3958387970976482,53.51352688864551,54.339114325990195,-0.04553792259012823,-0.6079765728764457,-1.4213033779274724,-3.238152690282135,12.69431342289633,1.2900009155273438,0.843499613245065,0.49500102996826456,-2.020303166455136,3.010305226391658,-0.7626510682434358,1.7526531281799649,1.819355304687491,61.576333851668466,5.193135858382028,1.2576520982116979,9,-0.11499977111817117,-0.6849994659423828,0.11249923706054688,-2.115001678466797,-6.170001983642571,4,-0.16044302638038155,-2.7916696469017475,62.27000045776367,1.0855592501173048,61.43000030517578,-2.5642500484829833,61.77999877929688,-0.16044302638038155
10631,2008-09-29,60.15999984741211,63.47999954223633,59.86000061035156,63.09000015258789,12665100.0,-0.04810127972830669,-1.0509916055018111,-2.5478229717447407,38.66866160855316,52.036597501378665,2.7226907940654215,2.410706410363332,1.6430449957343072,-0.18770909419604465,12.913640308068342,3.6199989318847656,0.5603864682383417,-2.4529998779296847,-5.200737970425294,0.29473821456593186,-3.8268689241774894,-1.07913083168188,4.6865820080273295,6.465501649199077,-46.044746881094156,1.3738690462478067,9,2.5050010681152273,2.355001449584961,3.2400007247924805,0.9249992370605469,-2.3800010681152273,0,-0.13962768529229386,-1.2434768763309958,63.20000076293945,-2.7916696469017475,62.27000045776367,1.0855592501173048,61.43000030517578,-0.13962768529229386
10632,2008-09-30,61.70000076293945,61.72999954223633,59.88000106811523,61.290000915527344,12966800.0,0.02559841953845332,6.872377381155322,-0.13993167396189468,44.96644089111364,51.29240856401029,0.8679348658007981,0.8173114690673486,0.168032596658243,-1.714433461069106,12.356522522752952,1.8499984741211009,0.42981155418685546,-0.8524990081787109,-3.625867095887827,1.9208690795304122,-2.239183052033269,0.5341850356758471,2.847386217794707,50.828748494405986,0.6923564623829179,1.3866840438545602,9,0.9650001525878835,0.8150005340576172,1.307499885559082,-0.6150016784667969,-5.700000762939453,1,-0.08233390224050074,-1.0509916055018111,60.15999984741211,-1.2434768763309958,63.20000076293945,-2.7916696469017475,62.27000045776367,-0.08233390224050074
10633,2008-10-01,63.65999984741211,64.01999664306639,60.86000061035156,61.18000030517578,12381800.0,0.031766597410642916,-1.0256391759761931,6.04878162245648,47.0967808623236,50.54062673357966,-1.0206854357305204,-1.0433909543468118,-1.7147906847044112,-3.6411613423522624,12.473851219875927,3.1599960327148295,0.29754005452653587,1.010500144958499,-1.7759438428284824,3.7969441327454803,-0.3827218489349917,2.4037221388519896,0.6061439510990994,91.34622262080987,45.33992122819703,1.3932219938934896,10,-0.9949989318847727,-1.144998550415039,-0.9224996566772461,-2.575000762939453,-9.490001678466797,2,-0.10179075648395175,6.872377381155322,61.70000076293945,-1.0509916055018111,60.15999984741211,-1.2434768763309958,63.20000076293945,-0.10179075648395175
10634,2008-10-02,61.88000106811523,63.9000015258789,61.16999816894531,63.63999938964844,10905400.0,-0.027961023932821183,1.3947370622514472,-0.7096768735473797,43.50418014106197,48.97141101227704,0.4841510841572543,0.9308229142088109,0.1381207684374317,-1.863930598668155,13.172318199256328,2.7300033569335866,0.03095120529803097,-0.8624986648559627,-3.391703437652559,1.6667061079406267,-2.1271010512542645,0.402103721542332,2.1399955749511648,48.5577496199054,6.500669783015844,1.264602386398295,10,0.43000030517578836,0.635000228881843,0.6849985122680735,-0.795001983642571,-6.409999847412095,3,-0.0648028776181887,-1.0256391759761931,63.65999984741211,6.872377381155322,61.70000076293945,-1.0509916055018111,60.15999984741211,-0.0648028776181887
10635,2008-10-03,60.22999954223633,62.959999084472656,60.02000045776367,62.9000015258789,11059100.0,-0.026664536157047558,1.107528087275989,1.5170480283848324,40.353782064596786,48.03973445490075,1.7279915667488837,2.714484377468011,1.8849520553899737,-0.23111002086011467,13.614633223815249,2.9399986267089844,-0.05256802312960929,-2.509000205993651,-5.052589392289931,0.034588980302636685,-3.7807947991417876,-1.2372056128455071,3.789997100830064,8.894213575566871,-30.109544951732254,1.2717945931481434,10,1.9500007629394531,2.285001754760742,2.3350000381469727,0.8549995422363281,-3.75,4,-0.038186937648034824,1.3947370622514472,61.88000106811523,-1.0256391759761931,63.65999984741211,6.872377381155322,61.70000076293945,-0.038186937648034824
10636,2008-10-06,57.1500015258789,59.84000015258789,55.45000076293945,58.9900016784668,16078600.0,-0.051137274444068015,1.4802276751125283,0.6891381219416411,32.669903110385846,46.08868495969449,4.423487425017392,5.670134831362532,5.018959705155396,2.825278596096382,14.255766389301726,4.779998779296875,-0.3800713970124008,-5.325498390197758,-8.89372850276252,-1.7572682776329955,-7.109613446480147,-3.541383333915377,6.75,19.836657878466397,-14.375660162513284,1.7841150562823826,10,2.5849971771240234,3.309999465942383,5.384999275207527,3.934997558593757,-0.8600006103515554,0,-0.002099785535922938,1.107528087275989,60.22999954223633,1.3947370622514472,61.88000106811523,-1.0256391759761931,63.65999984741211,-0.002099785535922938
10637,2008-10-07,54.97000122070313,58.93999862670898,52.72999954223633,58.93999862670898,15343700.0,-0.038145236167467345,2.1284650589837217,2.157607106946257,32.03236592046147,43.42447743171018,6.186476044646888,7.591983390121136,7.25647604319132,4.962046985023811,14.225534669706319,6.209999084472649,-0.8619074288118256,-7.094498825073238,-11.970257304002423,-2.2187403461440596,-9.53237806453783,-4.656619585608645,8.254000244140613,19.840586835067604,-16.808826842853854,2.43787923946459,10,3.404996871948228,4.129999160766587,7.482499122619622,6.114997863769524,-0.9500007629394602,1,0.051118746519791536,1.4802276751125283,57.1500015258789,1.107528087275989,60.22999954223633,1.3947370622514472,61.88000106811523,0.051118746519791536
10638,2008-10-08,53.40999984741211,55.83000183105469,53.25,53.2599983215332,20739700.0,-0.028379140233736888,-29.353289650839244,-0.03778378435511889,25.035497624795923,39.76012656799309,7.251807707798548,8.83385280081697,8.795477528711125,6.474575399546893,14.44561013136303,2.5800018310546875,-1.1781102253049553,-8.165000152587893,-14.350563215866657,-1.9794370893091298,-11.257781684227268,-5.072218620948512,8.764601425170895,6.087736655477577,-26.1592964556689,3.09278153163938,10,4.964998245239251,5.69000053405761,9.140000343322754,7.674999237060547,2.8400001525878906,2,0.048492794607513545,2.1284650589837217,54.97000122070313,1.4802276751125283,57.1500015258789,1.107528087275989,60.22999954223633,0.048492794607513545
10639,2008-10-09,52.08000183105469,55.709999084472656,52.08000183105469,55.0,17219700.0,-0.024901666732018657,-1.486301047736002,-19.466456436600378,23.484851962027776,36.42360713170224,7.805139783403092,9.677091526082833,10.064409551127781,7.750161968925113,14.41940169267889,3.6299972534179688,-1.5337110521591555,-8.87099838256836,-16.20079222733264,-1.5412045378040773,-12.5358953049505,-5.206101460186218,9.150139268493646,0.0,-28.044517610304318,3.664896922382142,10,5.969997406005852,6.694999694824212,10.534998893737793,9.004997253417969,4.04999923706054,3,0.040130496628446366,-29.353289650839244,53.40999984741211,2.1284650589837217,54.97000122070313,1.4802276751125283,57.1500015258789,0.040130496628446366
10640,2008-10-10,53.349998474121094,57.77999877929688,45.790000915527344,50.040000915527344,33087500.0,0.024385495361275655,-1.0304826998113659,-1.1335615185640007,29.327347279504465,35.385683317363494,5.577519473936,7.972334529140113,8.768122360568185,6.444881163472331,14.730699058569776,11.989997863769538,-1.9586165005375733,-7.065501785278322,-14.980471991897659,0.8494684213410153,-11.022986888587994,-3.1080166819686497,6.782125913208006,53.80781472679571,23.020286696553796,3.957485103309669,10,1.5550003051757741,2.2800025939941335,9.322501182556152,7.7350006103515625,2.2600021362304688,4,0.03973763462449598,-1.486301047736002,52.08000183105469,-29.353289650839244,53.40999984741211,2.1284650589837217,54.97000122070313,0.03973763462449598
10641,2008-10-13,57.25,57.61999893188477,54.75,55.31999969482422,14492500.0,0.07310218626849085,1.1498134083128964,0.5830820932676882,41.08618755102402,34.95454405735354,1.3648537374788248,3.755300008805783,4.88725136470903,2.546286040250507,15.39018755750492,4.270000457763679,-2.430130594707059,-2.8420001983642607,-10.717073437985533,5.033073041257012,-6.779536818174904,1.0955364214463756,0.8742271012768512,87.14829717976342,51.66911027042538,3.9375366198106363,10,-2.345001220703132,-1.6199989318847727,5.322500228881836,3.8349990844726562,-0.7400016784667969,0,-0.013449789655260669,-1.0304826998113659,53.349998474121094,-1.486301047736002,52.08000183105469,-29.353289650839244,53.40999984741211,-0.013449789655260669
10642,2008-10-14,56.02000045776367,59.84000015258789,54.63999938964844,59.31999969482422,17389100.0,-0.021484708161333188,1.396313631389508,-1.7098438939158553,39.71091585392132,34.133892389753285,1.9047154795124754,4.568177528130903,6.097337625803121,3.7745456630684373,15.608032607260308,5.200000762939453,-2.978345018342665,-3.6584997177124023,-11.473707894247013,4.156708458822202,-7.566103805979708,0.2491043705549032,-10.229999542236328,72.81138859603658,33.34343964962892,3.9076040882673024,10,-1.1749992370605469,-0.3899993896484446,6.552499771118164,5.064998626708984,-0.5800018310546946,1,0.004819715379460465,1.1498134083128964,57.25,-1.0304826998113659,53.349998474121094,-1.486301047736002,52.08000183105469,0.004819715379460465
10643,2008-10-15,51.54999923706055,56.08000183105469,51.31999969482422,54.97999954223633,13075100.0,-0.07979295223450211,-1.447302253515602,1.039394272172933,32.08555836104685,32.86515663641827,5.002309453890646,8.615938882793536,10.437689608738367,8.229570168110286,16.540378157781245,4.760002136230469,-3.219312963376481,-7.580000877380371,-16.066515031454685,0.9065132766939428,-11.823257954417528,-3.336743800343214,-5.478998336791989,40.99643156093348,0.6705629380632772,4.243257077037155,10,2.825000762939453,4.08000183105468,11.142501831054688,9.53499984741211,1.3600006103515625,2,0.04791467036390151,1.396313631389508,56.02000045776367,1.1498134083128964,57.25,-1.0304826998113659,53.349998474121094,0.04791467036390151
10644,2008-10-16,54.459999084472656,55.27000045776367,50.79999923706055,52.02000045776367,17272200.0,0.05645004637206741,1.2019702998670494,-0.7113697987219098,36.300936825140845,32.41484049870095,1.0382814405981193,5.225652895705878,7.43530717331668,5.315295532043123,17.75453666829499,4.470001220703125,-3.6459514592976916,-4.19500102996826,-12.606358031497592,4.216355971561065,-8.400679530732923,0.010677470796402133,-8.113618199157713,61.7081753718244,23.076026448832096,4.205678500764662,10,-1.644998550415039,1.170001983642571,8.232501983642578,6.625,0.6900024414062429,3,0.03286817748106974,-1.447302253515602,51.54999923706055,1.396313631389508,56.02000045776367,1.1498134083128964,57.25,0.03286817748106974
10645,2008-10-17,53.79999923706055,56.13000106811523,52.599998474121094,53.5,11572900.0,-0.012118983813943607,-2.3619035681912655,0.12295057619158546,39.22764001762618,33.143477932838756,0.7713862481680067,5.358628353426795,8.002377026544337,5.95787841080039,18.28744905748603,3.5300025939941335,-4.34034650438506,-4.346000862121585,-12.631698059057882,3.9396963348147054,-8.488849460589734,-0.2031522636534362,-7.183745966400146,33.18583734706399,-9.122114011980408,4.142848598468146,10,-0.9849987030029297,1.8300018310546804,8.892501831054688,7.460000991821289,1.7099990844726562,4,0.04330858483450761,1.2019702998670494,54.459999084472656,-1.447302253515602,51.54999923706055,1.396313631389508,56.02000045776367,0.04330858483450761
10646,2008-10-20,56.84000015258789,56.86000061035156,54.27999877929688,54.86999893188477,8881100.0,0.05650559402672295,1.5671632726651539,6.566687435626796,42.16634246245499,34.2694753263936,-2.5895294704231233,1.9682532295972095,4.780028777223137,2.9053471010233807,19.62567303098175,3.0600013732910156,-4.819930178530996,-1.0194999694824247,-9.053544823297983,7.014544884333127,-5.036522396390197,2.9975224574253474,-9.959271944288943,66.814162652936,24.52718473757392,4.017022426907776,10,-4.024999618530273,-1.2099990844726634,5.907501220703125,4.510000228881836,-0.029998779296867895,0,-0.021639682247262093,-2.3619035681912655,53.79999923706055,1.2019702998670494,54.459999084472656,-1.447302253515602,51.54999923706055,-0.021639682247262093
10647,2008-10-21,55.13000106811523,57.91999816894531,54.7599983215332,56.4000015258789,10833400.0,-0.03008443138427419,-2.144269146022785,-0.6446698836614898,36.13909699398847,35.50320858963721,-0.9548615119584198,3.3249803069841235,6.2750240035751474,4.595299760312933,21.400998283303686,3.1599998474121094,-5.1909341872765395,-2.3969991683960004,-10.297187657467965,5.503189320675972,-6.347093412931983,1.5530950761399822,-7.9900874209305,60.814641581813646,23.71161990454283,3.950094244535985,10,-2.31500053405761,0.5,7.617500305175788,6.499998092651374,2.770000457763672,1,0.025031692847474085,1.5671632726651539,56.84000015258789,-2.3619035681912655,53.79999923706055,1.2019702998670494,54.459999084472656,0.025031692847474085
10648,2008-10-22,54.18000030517578,56.18000030517578,53.599998474121094,55.15999984741211,17950300.0,-0.017232010602823755,-1.4112130540884047,0.7716529047257173,37.1409466998599,37.020552449396334,0.12946484616953313,3.9041478567955608,7.059347070028622,5.531821086535402,23.52574078885296,2.5800018310546875,-5.1626102848718745,-2.984499931335449,-10.795457420697801,4.8264575580269025,-6.889978676016625,0.9209788133457266,-6.786084927882989,47.471932235536165,11.329673139384902,3.9054787446811776,10,-1.364999771118164,1.450000762939446,8.620000839233398,7.44999885559082,4.569999694824219,2,0.023255782843043526,-2.144269146022785,55.13000106811523,1.5671632726651539,56.84000015258789,-2.3619035681912655,53.79999923706055,0.023255782843043526
10649,2008-10-23,55.58000183105469,56.31000137329102,52.56999969482422,55.38999938964844,13355600.0,0.025839821299247223,3.5333311755267442,-0.19388013281380764,42.16908399079796,38.4474120839845,-0.8066819412442428,2.0841035029315123,5.543916056068269,4.142151661736477,25.86914170989154,3.740001678466804,-4.916789488693347,-1.2499984741210923,-8.705257569966605,6.20526062172442,-4.977628022043845,2.4776310738016605,-7.937164758255996,56.261738218999334,15.984049084244553,3.7276295479227546,10,-0.26000213623046875,0.04999923706053977,6.8274993896484375,6.239997863769531,0.589996337890625,3,-0.0480388970075698,-1.4112130540884047,54.18000030517578,-2.144269146022785,55.13000106811523,1.5671632726651539,56.84000015258789,-0.0480388970075698
10650,2008-10-24,53.06000137329102,54.54999923706055,51.70000076293945,52.40999984741211,13436300.0,-0.0453400571202508,-1.7536221200874247,3.42101670414395,42.979745961862214,38.657807462966524,1.863861353088673,4.0111437569951605,7.890389408805213,6.651229261158413,28.150320094850358,3.8800010681152344,-4.413380036099532,-3.2629989624023352,-10.259302130847601,3.7333042060429307,-6.761150546624968,0.23515262182029772,-5.17322103889655,21.864970699801102,-20.130950351888,3.4981515842226343,10,2.259998321533196,2.5699996948242045,9.60249996185302,9.03499794006347,3.989997863769524,4,0.03938937238022633,3.5333311755267442,55.58000183105469,-1.4112130540884047,54.18000030517578,-2.144269146022785,55.13000106811523,0.03938937238022633
10651,2008-10-27,51.7599983215332,54.31000137329102,51.63999938964844,53.47000122070313,12073500.0,-0.02450062227876626,-1.7384625015405575,-2.630767515288079,44.31857970670449,39.16977011327577,2.573882231561008,4.900841942317292,8.997214232237724,7.931521413695059,30.00074085585318,2.6700019836425852,-3.7275667557439576,-4.1430019378662095,-11.1778721751664,2.8918682994339804,-7.660437056516308,-0.625566819216111,-3.634153590774865,1.9108113886958593,-41.11596749020918,3.5174351186500967,10,2.6000003814697266,3.515003204345703,11.387502670288086,10.335000991821289,7.790000915527344,0,0.0724497705101339,-1.7536221200874247,53.06000137329102,3.5333311755267442,55.58000183105469,-1.4112130540884047,54.18000030517578,0.0724497705101339
10652,2008-10-28,56.61999893188477,56.72999954223633,52.22999954223633,52.7599983215332,13517600.0,0.0938949143730885,1.2058813629682819,-2.25730647136639,55.08716128997936,41.72550377204604,-2.4496668017278296,-0.37866773008196475,4.007487006768137,3.0974343008693594,31.55310676697066,4.970001220703125,-3.1483682538893447,0.970998764038093,-5.529093507249868,7.4710910353260545,-2.279047371605891,4.221044899682077,-8.259871092689842,97.83888787713242,48.06835472851782,3.2500461356439807,10,-2.260000228881843,-1.4749984741211009,6.527502059936516,5.4750003814697195,4.220001220703118,1,0.003355747880441129,-1.7384625015405575,51.7599983215332,-1.7536221200874247,53.06000137329102,3.5333311755267442,55.58000183105469,0.003355747880441129
10653,2008-10-29,57.18000030517578,59.93999862670898,56.0099983215332,56.61999893188477,17848100.0,0.009890522498326115,-3.415724244937489,0.14507805304207025,58.28459618624543,44.16813258994655,-2.377038430293645,-1.5273328886214017,3.3483491350043693,2.529183403985243,33.22930902605196,3.930000305175774,-3.125104605527582,1.8550001144409194,-3.510808278936878,7.220808507818717,-0.8279040822479828,4.537904311129822,-8.59027501971299,66.74700511766969,10.239620007039036,2.6829041966889,10,-1.3900012969970703,-2.2750015258789134,5.772500991821289,4.914999008178711,5.540000915527351,2,0.01259183660126606,1.2058813629682819,56.61999893188477,-1.7384625015405575,51.7599983215332,-1.7536221200874247,53.06000137329102,0.01259183660126606
10654,2008-10-30,57.86999893188477,59.5,56.849998474121094,58.959999084472656,11118200.0,0.0120671322669883,1.442395487059047,-1.9464240706807294,57.48344238690848,46.19655507542237,-2.8300725486971103,-2.670049055938591,2.566154972587519,1.8275189374496819,34.996095338049194,2.6500015258789062,-2.9416750618320364,2.7454988479614357,-1.830560129321718,7.321557825244589,0.4574693593198589,5.033528336603013,-8.826262712772134,75.06024234819931,17.4590864280854,2.2880294886415786,10,-2.079999923706062,-2.965000152587905,4.930002212524407,4.295001983642571,3.0499992370605398,3,0.015206516059401043,-3.415724244937489,57.18000030517578,1.2058813629682819,56.61999893188477,-1.7384625015405575,51.7599983215332,0.015206516059401043
10655,2008-10-31,57.93000030517578,58.290000915527344,56.43999862670898,57.88000106811523,11162900.0,0.0010368303853198757,3.805197893495716,-0.04587085326717208,51.28983325610358,47.21027627471665,-2.506175440248569,-3.068520104816635,2.4166229286607717,1.7723686944867012,37.05802811976711,1.8500022888183665,-2.058210762819293,2.9205001831054673,-1.209153984269669,7.050154350480604,0.8556730994178992,4.9853272667930355,-8.450413589759286,75.7831505265892,21.014036942410556,2.064827083687568,10,-2.1400012969970703,-3.0250015258789134,4.870000839233398,4.2350006103515625,1.75,4,-0.030381531623662417,1.442395487059047,57.86999893188477,-3.415724244937489,57.18000030517578,1.2058813629682819,56.61999893188477,-0.030381531623662417
10656,2008-11-03,57.02999877929688,58.93000030517578,56.59000015258789,58.40999984741211,7761600.0,-0.015536017972340499,-1.0707981331600402,-27.60044251163094,51.94006516491049,48.965939404819096,-1.761644007635887,-2.295670041432885,3.179005769941469,2.6626165151770564,37.301642609247324,2.3400001525878906,-1.4881421091215188,2.026498794555671,-2.090389538722853,6.143387127834195,-0.03194537208359094,4.084942961194933,-7.13199558742869,62.25680683578013,9.366334394196848,2.058444166639262,11,-1.2399997711181712,-2.125000000000014,5.770002365112298,5.3200016021728445,4.630001068115227,0,0.00035070065214393153,3.805197893495716,57.93000030517578,1.442395487059047,57.86999893188477,-3.415724244937489,57.18000030517578,0.00035070065214393153
10657,2008-11-04,57.77999877929688,58.2400016784668,56.38999938964844,57.77000045776367,10601300.0,0.013150973453505799,2.9784819212863267,-0.007245154923586908,63.9623420624492,51.9460944451068,-2.342555439533051,-2.976989983712464,2.340463447926872,1.8973850313926732,36.801522418181854,1.8500022888183594,-0.9625907998302097,2.6359989166259865,-1.663809510716483,6.935807343968456,0.48609470295475177,4.785903130297221,-7.480315770035062,45.03817608951849,-8.970292257369294,2.1499042136712347,11,-1.9899997711181712,-2.875000000000014,4.810002326965325,4.5700016021728445,3.0900001525878906,1,0.03063344574520599,-1.0707981331600402,57.02999877929688,3.805197893495716,57.93000030517578,1.442395487059047,57.86999893188477,0.03063344574520599
10658,2008-11-05,56.0,58.06000137329102,55.75,57.52000045776367,8465100.0,-0.03080648696612076,-1.2871295542659518,-152.02556276219642,53.63550599292678,53.22014133423223,-0.3098209950747588,-1.0466693223298762,4.007798741544036,3.6518067934043046,36.34717214971885,2.3100013732910227,-0.7817940891620623,0.7265001296997085,-3.5089455269345677,4.961945786333985,-1.3912226986174332,2.84422295801685,-5.314704366040296,6.666666666666667,-44.45243286250216,2.1177228283171394,11,-0.21000099182128906,-1.095001220703132,6.590001106262207,6.350000381469727,4.590000152587891,2,0.08642857415335525,2.9784819212863267,57.77999877929688,-1.0707981331600402,57.02999877929688,3.805197893495716,57.93000030517578,0.08642857415335525
10659,2008-11-06,54.16999816894531,56.849998474121094,53.43999862670898,55.5,11095900.0,-0.03267860412597656,-1.4444435329280658,0.8750009411256867,50.827737735327034,54.09214042017276,1.451811714441483,0.9991657454151124,5.703161300200662,5.4569865841282805,35.80412200025167,3.4099998474121165,-0.28049352872153577,-1.2080015182495103,-5.208294444827544,2.7922914083285235,-3.2081479815385308,0.7921449450395102,-3.114514415275636,13.296891057421364,-38.43454231696088,2.000146463289017,11,1.6200008392333984,0.6750030517578125,8.420002937316895,8.180002212524414,6.520000457763665,3,0.15783650250627823,-1.2871295542659518,56.0,2.9784819212863267,57.77999877929688,-1.0707981331600402,57.02999877929688,0.15783650250627823
10660,2008-11-07,55.47000122070313,55.849998474121094,53.93000030517578,53.93000030517578,8600900.0,0.023998580315682805,-1.4935026331303785,-1.157893831098063,46.67637522902517,54.35411770043061,0.5918583435713245,-0.14110297264725347,4.254736517570173,4.155436096832638,33.98926296649414,1.9199981689453125,0.29798052655637974,-0.013998603820795097,-3.89870780237181,3.8707105947302196,-1.956353203096299,1.9283559954547087,-4.0591368721118855,36.97635652747332,-12.31650791244283,1.9423545992755071,11,0.6149978637695241,-1.095001220703132,6.942500114440911,6.8799991607665945,7.44999694824218,4,0.09825124983426314,-1.4444435329280658,54.16999816894531,-1.2871295542659518,56.0,2.9784819212863267,57.77999877929688,0.09825124983426314
10661,2008-11-10,56.47999954223633,58.099998474121094,55.9000015258789,57.1500015258789,8925000.0,0.018208009722491925,-1.4043708556812886,-0.43506596449855917,53.39025039804266,54.16557204577098,0.35962034710629354,-1.2772298001504936,3.1336843294358445,3.1436801872889646,31.73905683667918,2.6299972534179616,0.6314587039916546,1.0344997406005874,-2.791332131234576,4.8603316124357505,-0.8784161953169942,2.947415676518169,-4.727969822520372,63.333312140584276,14.857673789848619,1.9129159359175818,11,0.20999908447264914,-3.614999771118164,5.867501258850098,5.870000839233398,6.150001525878899,0,0.05665723776336895,-1.4935026331303785,55.47000122070313,-1.4444435329280658,54.16999816894531,-1.2871295542659518,56.0,0.05665723776336895
10662,2008-11-11,56.290000915527344,57.0099983215332,55.61999893188477,56.38999938964844,9076000.0,-0.003363998375511712,1.0746316244961063,0.1492510120304963,55.509137340987955,53.85718772963126,0.5563971402860801,-1.1235724182658942,3.17879509546367,3.349799434913571,30.49494288915084,1.3899993896484304,1.1431513405602516,0.8310010910034151,-3.0052576757194203,4.6672598577262505,-1.0871282923580026,2.749130474364833,-4.2104524395316645,61.1588494021322,12.037563284901381,1.918129383361416,11,0.17999839782714844,-3.4250011444091797,3.8074989318847585,4.934999465942383,5.0,1,0.0953988069736107,-1.4043708556812886,56.47999954223633,-1.4935026331303785,55.47000122070313,-1.4444435329280658,54.16999816894531,0.0953988069736107
10663,2008-11-12,54.02000045776367,56.25,53.75,55.40999984741211,10940200.0,-0.04032688614040336,-1.5906731654866801,13.900205996795606,46.103894247945696,52.592793491968735,2.6049510093303283,1.4134295022091123,5.31290589691379,5.629111470564453,28.78913295865544,2.5400009155273438,1.6879810577218564,-1.5624994277954087,-5.0080327553372825,1.883033899746465,-3.285266091566349,0.16026723597553172,-1.6260339757394604,12.44639163189657,-34.29398430876725,1.7227666637709376,11,2.164999008178711,-1.1550006866455078,4.717498779296868,5.844999313354492,6.299999237060547,2,0.1268048577577645,1.0746316244961063,56.290000915527344,-1.4043708556812886,56.47999954223633,-1.4935026331303785,55.47000122070313,0.1268048577577645
10664,2008-11-13,56.25,56.29999923706055,52.0,54.1500015258789,15680700.0,0.041280998210651454,2.9090956380610216,-1.5107909325429547,58.084129415056104,53.3477152874079,0.13520686376699587,-0.7121016348312423,3.0249322280023136,3.4213256721458976,27.076980496402935,4.299999237060547,1.546181961731378,0.5780000686645508,-2.837627107115935,3.9936272444450367,-1.1298135192256922,2.2858136565547937,3.6899986267089773,69.6721485756167,18.967894917600887,1.7078135878902423,11,-0.7849998474121094,-3.385000228881836,2.4874992370605398,3.614999771118164,5.150001525878899,3,0.07715555826822906,-1.5906731654866801,54.02000045776367,1.0746316244961063,56.290000915527344,-1.4043708556812886,56.47999954223633,0.07715555826822906
10665,2008-11-14,56.13000106811523,58.29999923706055,54.63000106811523,55.33000183105469,12851700.0,-0.0021333143446181646,-2.33636081474968,0.3809522944512416,61.778981206603945,54.44092818092939,-0.030145565120335505,-0.4306756463875132,3.07534075568001,3.546619934535265,25.38159798434801,3.6699981689453196,1.230466046246093,0.34150104522704083,-2.9623993860482045,3.645401476502286,-1.3104491704105854,1.993451260864667,3.651197586059574,65.55558044864466,8.320752209193103,1.6519502156376238,11,-0.9800014495849538,-3.265001296997063,2.282499313354492,3.4099998474121165,4.520000457763672,4,0.08123993357954995,2.9090956380610216,56.25,-1.5906731654866801,54.02000045776367,1.0746316244961063,56.290000915527344,0.08123993357954995
10666,2008-11-17,55.61000061035156,57.11000061035156,55.5,55.9000015258789,11272300.0,-0.009264216067493614,-5.313701437611262,-0.3625014901175348,46.446171303764444,52.49468698551997,0.29865188230579776,-0.007956334781546559,3.449929196806089,4.094493118342449,23.930698479810708,1.6100006103515625,0.8641345034627506,-0.11699943542480185,-3.38407330270568,3.1500744318560763,-1.7505363690652445,1.5165374982156408,4.015574070739746,57.30160392901755,4.987989055737309,1.6335369336404395,11,-0.46000099182128906,-0.24000167846679688,-0.3425006866455149,0.7849998474121094,5.66999816894532,0,0.13145113250067153,-2.33636081474968,56.13000106811523,2.9090956380610216,56.25,-1.5906731654866801,54.02000045776367,0.13145113250067153
10667,2008-11-18,56.5099983215332,57.22999954223633,54.79999923706055,55.02000045776367,12905200.0,0.016184098207222553,-1.518134633097336,-5.137907447844171,47.69758756434844,51.834918271233484,-0.8945075459733332,-0.8424605859975571,2.387156226237842,3.2270862001549148,22.954652336449737,2.4300003051757812,0.7308238828280906,0.7139984130859389,-2.558273427935333,3.986270254107211,-0.9221375074247007,2.3501343335965785,2.963064865936282,71.58728361429894,20.22780127147181,1.6361359205106378,11,-1.3599987030029297,-1.1399993896484375,-1.2424983978271555,-0.11499786376953125,4.55000305175782,1,0.10829946785275313,-5.313701437611262,55.61000061035156,-2.33636081474968,56.13000106811523,2.9090956380610216,56.25,0.10829946785275313
10668,2008-11-19,55.43999862670898,57.93999862670898,55.2599983215332,56.25,16144600.0,-0.018934696984701627,-3.5811893358199343,-0.5436258621484249,41.86202191726217,50.83872762478184,0.09800885802899728,0.3444343226026305,3.27826865042465,4.328256342265355,21.567598248639,2.680000305175774,0.6035911879513236,-0.41900119781494993,-3.6077239800299665,2.7697215844000667,-2.013362588922462,1.175360193292562,3.8836032970111205,54.603159417428934,5.983827124269837,1.5943613911075099,11,-0.28999900817870383,-0.06999969482421164,-0.20249748229979758,0.9550018310546946,4.94000244140625,2,0.10551952441788215,-1.518134633097336,56.5099983215332,-5.313701437611262,55.61000061035156,-2.33636081474968,56.13000106811523,0.10551952441788215
10669,2008-11-20,52.90999984741211,56.29999923706055,52.58000183105469,54.72999954223633,15883200.0,-0.04563489974687707,-2.0000030763740626,2.2469093940292826,35.57470943074405,49.6052092027506,2.71610881225039,2.808120915058751,5.5524496148292,6.857945353647672,20.16672128384965,3.7199974060058594,0.007054834374820018,-2.815499877929689,-6.266208184125865,0.6352084282664876,-4.540854031027777,-1.0901457248316007,6.267130037833589,5.76919870647025,-37.78593773129653,1.7253541530980898,11,2.239999771118164,2.4599990844726562,2.092500686645508,3.4850006103515625,8.830001831054688,3,0.14004913756911574,-3.5811893358199343,55.43999862670898,-1.518134633097336,56.5099983215332,-5.313701437611262,55.61000061035156,0.14004913756911574
10670,2008-11-21,55.1500015258789,55.209999084472656,51.1500015258789,53.68000030517578,20692500.0,0.04233607418119001,4.106926930385222,-0.8076931138414807,44.983998218450644,48.671181182795934,0.47599786900899943,0.7723223973109086,3.0935036880578153,4.62842087184945,18.642896267131313,4.059997558593757,-0.13966395546894006,-0.6799982070922894,-3.9103804168251344,2.5503840026405555,-2.2951893119587155,0.9351928977741366,3.883585761661884,58.91018715620658,16.988662977953986,1.615191104866424,11,-0.4250011444091726,0.39499855041503906,-0.9275007247924734,1.2449989318847727,7.039997100830078,4,0.11332728607572595,-2.0000030763740626,52.90999984741211,-3.5811893358199343,55.43999862670898,-1.518134633097336,56.5099983215332,0.11332728607572595
10671,2008-11-24,55.5099983215332,56.5,55.0,55.540000915527344,13472900.0,0.0065275935755935155,-1.8571449331700884,-0.020409910938570548,43.814710848981385,47.37180046146187,-0.04030166384185918,0.7459143113517399,2.525192457324259,4.2849331457319195,16.829700256455965,1.5,-0.06735233200915047,-0.5075014114379854,-3.119311359136823,2.1043085362608522,-1.8134063852874078,0.798403562411437,3.208245535541103,64.212056808114,21.747683764035656,1.3059049738494188,11,-0.7849979400634766,0.03500175476073508,-1.2874975204467773,0.8850021362304688,8.240001678466797,0,0.09259598918690304,4.106926930385222,55.1500015258789,-2.0000030763740626,52.90999984741211,-3.5811893358199343,55.43999862670898,0.09259598918690304
10672,2008-11-25,56.81000137329102,57.11000061035156,54.83000183105469,56.5,14759300.0,0.02341925943192713,4.010987168362321,-10.332485696122296,52.26637219279785,48.05652023311212,-1.4067168964254506,-0.5682593382644754,1.0093105219545393,3.006451774215968,15.969574985290802,2.279998779296875,0.05693448326034911,0.7830015182495202,-1.8393966101255685,3.405399646624609,-0.5281975459380206,2.094200582437061,1.6055127905354638,83.35791257878724,34.86315449098023,1.3111990641875435,11,-2.085000991821296,-1.2650012969970845,-2.587500572204597,-0.41500091552735086,6.75,1,0.07868328283666282,-1.8571449331700884,55.5099983215332,4.106926930385222,55.1500015258789,-2.0000030763740626,52.90999984741211,0.07868328283666282
10673,2008-11-26,57.9000015258789,58.04999923706055,55.29999923706055,55.65999984741211,9377800.0,0.01918676511598072,1.165356802258784,7.225779856026391,60.887343709846,48.36798848808877,-2.110389278583348,-1.6881030175498282,-0.2312924370652425,1.9260082018494558,16.192968743896145,2.75,-0.03415938287773912,1.8370016098022361,-0.8704315060809193,4.544434725685392,0.48328505186065485,3.1907181677438174,0.2248921324296873,97.82611940669817,43.025159859736206,1.353716557941579,11,-3.1750011444091726,-2.355001449584961,-3.6775007247924734,-1.5050010681152273,4.239997863769538,2,0.054576852575724644,4.010987168362321,56.81000137329102,-1.8571449331700884,55.5099983215332,4.106926930385222,55.1500015258789,0.054576852575724644
10674,2008-11-28,58.75,58.97999954223633,57.06000137329102,57.63000106811523,3916400.0,0.014680456851822177,1.4303804803144384,0.4999991485057174,59.832134950692485,48.15167223743194,-2.8703133174692823,-2.6022103915127985,-1.2715443268181659,1.078950016642004,16.29807029900412,1.9199981689453054,-0.14030914167110353,2.6430000305175767,-0.21262878877718094,5.498628849812334,1.2151856208701943,4.070814440164959,-7.599998474121101,97.06258492331872,38.35428783891308,1.4278144096473797,11,-3.684999465942383,-3.204999923706062,-4.527499198913574,-2.354999542236328,2.490001678466797,4,0.027744699031748477,1.165356802258784,57.9000015258789,4.010987168362321,56.81000137329102,-1.8571449331700884,55.5099983215332,0.027744699031748477
10675,2008-12-01,56.16999816894531,58.7400016784668,55.9900016784668,58.06999969482422,11077100.0,-0.04391492478390957,-1.4336342337841215,-1.6964315516636417,49.15068099153722,48.452173313851134,-0.31742150669758473,-0.1695152558457167,1.0836568554459234,3.6598528146123854,16.409251405091407,2.759998321533203,0.09934777735449529,0.1509983062744169,-2.573556083278703,2.875552695827537,-1.211278888502143,1.5132755010509769,-4.863396682739264,32.289086191064044,-24.766994365918613,1.3622771947765606,12,-1.1049976348876953,-0.6249980926513743,-0.6949977874755859,-0.5399971008300852,4.350002288818359,0,0.09916332011919082,1.4303804803144384,58.75,1.165356802258784,57.9000015258789,4.010987168362321,56.81000137329102,0.09916332011919082
10676,2008-12-02,57.04999923706055,57.75,55.43999862670898,56.86999893188477,10215700.0,0.015666745536797366,1.9240489825876261,-0.09473692664141901,52.00633151171791,48.930922641336636,-1.0858683677834122,-1.1045731529105183,0.02990138926792696,2.8037622130022584,16.83892948102319,2.3100013732910227,-0.09280591545545036,1.0299993515014663,-1.6961316973010767,3.7561304003040092,-0.3330661728998052,2.3930648759027378,-5.589929789733894,53.49394290084447,-2.9174549833419334,1.3630655244012726,12,-1.9849987030029297,-1.5049991607666087,-1.5749988555908203,-1.4199981689453196,3.020000457763672,1,0.09009639716716089,-1.4336342337841215,56.16999816894531,1.4303804803144384,58.75,1.165356802258784,57.9000015258789,0.09009639716716089
10677,2008-12-03,59.54999923706055,59.83000183105469,56.5,56.7599983215332,13454300.0,0.04382121005140971,-1.0120871826077336,15.499978807273955,64.42357670188845,51.43776206185066,-3.4746967589943054,-3.652432237602241,-2.592917242478137,0.33015808950001,16.934216252006337,3.3300018310546875,-0.2924748716754806,3.4414993286132827,0.3804482849344808,6.5025503722920845,1.9109738067738817,4.972024850452684,-7.939531187835698,93.81893082433625,30.53071937384027,1.5305255218393994,12,-4.05999755859375,-4.004999160766609,-4.732499122619629,-3.9199981689453196,0.6100006103515625,2,0.07052898096975313,1.9240489825876261,57.04999923706055,-1.4336342337841215,56.16999816894531,1.4303804803144384,58.75,0.07052898096975313
10678,2008-12-04,60.84000015258789,62.08000183105469,58.77000045776367,59.2400016784668,16996200.0,0.021662484165482887,-1.606299354505396,0.5734759674151128,62.58913951685383,54.439365404751754,-4.378611115125054,-4.80773593491034,-3.981995897341605,-0.9331822603764692,16.820165583675806,3.3100013732910156,-0.07753170379234575,4.489500236511233,0.7700859831544022,8.208914489868064,2.6297931098328178,6.349207363189649,-8.900750752089849,81.32528493878966,18.066147670527897,1.859707126678417,12,-4.224998474121094,-4.224998474121094,-6.08750057220459,-5.209999084472663,-1.5200004577636719,3,0.04470744927484094,-1.0120871826077336,59.54999923706055,1.9240489825876261,57.04999923706055,-1.4336342337841215,56.16999816894531,0.04470744927484094
10679,2008-12-05,62.72000122070313,62.86000061035156,58.54999923706055,60.099998474121094,17843400.0,0.030900740687050732,1.9724131762205053,1.6375032782585934,66.48324061845038,56.82817011586283,-5.275498639827873,-6.339372409684124,-5.968351555125686,-2.800867398607771,16.09384087365345,4.310001373291016,0.11746628172026874,5.9420011520385785,1.4027563102639249,10.481245993813232,3.672378731151248,8.211623572925909,-10.17230667437169,98.11321627733982,33.692777955840484,2.2696224208873272,12,-3.875000000000007,-5.715000152587898,-7.372502326965339,-7.090000152587905,-5.389999389648445,4,-0.009247477993722386,-1.606299354505396,60.84000015258789,-1.0120871826077336,59.54999923706055,1.9240489825876261,57.04999923706055,-0.009247477993722386
10680,2008-12-08,60.91999816894531,63.9900016784668,60.4000015258789,63.349998474121094,16959100.0,-0.028699027690128,-1.0691681745925259,-0.9274800602197355,62.482361288165784,58.902353497994426,-2.8730835413132567,-4.332251208228264,-4.327793363469397,-1.0022433997610705,15.453287250072545,3.5900001525878977,0.48664429556141187,3.8694982528686523,-0.9826894615147737,8.721685967252078,1.4434043956769358,6.295592110060369,-7.547319137492259,64.09353902054674,-1.1766820086749163,2.426093857191714,12,-1.5099964141845703,-3.349996566772461,-5.5724992752075195,-5.289997100830085,-2.9399986267089844,0,0.0052528483115519276,1.9724131762205053,62.72000122070313,-1.606299354505396,60.84000015258789,-1.0120871826077336,59.54999923706055,0.0052528483115519276
10681,2008-12-09,59.68000030517578,60.97000122070313,59.02999877929688,60.61999893188477,13459500.0,-0.02035452890741607,1.3658520132955692,0.3868306619990296,57.33457041769073,59.465486634093644,-1.094459324353089,-2.9937146036389635,-3.1669333412748273,0.22803318805644324,15.561575395616034,1.94000244140625,1.226169141003325,2.4695003509521456,-2.5127734493321014,7.451774151236393,-0.021636549189977927,4.960637251094269,-5.2455890090213515,42.45660337190642,-21.105153301794658,2.491136900142122,12,-0.034999847412109375,-2.1099987030029297,-4.332501411437988,-4.049999237060554,-0.01000213623046875,1,0.0140750695089229,-1.0691681745925259,60.91999816894531,1.9724131762205053,62.72000122070313,-1.606299354505396,60.84000015258789,0.0140750695089229
10682,2008-12-10,61.65999984741211,61.93000030517578,59.7599983215332,60.22000122070313,11410900.0,0.03317693585977777,1.1919217023572137,-1.5319156707180783,63.80994680429388,59.79022031125451,-2.5860923695230014,-4.796709560824965,-5.254341036281019,-1.7392554110089407,15.693497879526783,2.25,1.7086028111400395,4.180999946594241,-1.1583945478082924,9.520394440996775,1.5113026993929708,6.8506971937955115,-6.270029513026444,57.16910320995411,-7.214970427881802,2.669697247201267,12,-1.9449996948242188,-4.089998245239258,-6.312500953674316,-6.029998779296882,-4.590000152587891,2,-0.0257865740597244,1.3658520132955692,59.68000030517578,-1.0691681745925259,60.91999816894531,1.9724131762205053,62.72000122070313,-0.0257865740597244
10683,2008-12-11,60.86999893188477,62.45000076293945,60.61999893188477,61.099998474121094,11650300.0,-0.01281221079277206,-4.013706790688031,-0.15972205665360248,69.15302365148291,60.82587461134234,-1.4868508843949755,-3.654583769988939,-4.646328972458143,-0.946916153061899,15.308316854247451,1.8300018310546804,2.216961184282887,3.048499107360847,-2.2351690317346637,8.332167246456358,0.4066650378130916,5.690333176908602,-4.620025463090997,42.64703407420718,-27.947211653513158,2.6418340695477536,12,-1.154998779296882,-3.299997329711921,-5.52250003814698,-5.2399978637695455,-2.1699981689453196,3,-0.011664187562532624,1.1919217023572137,61.65999984741211,1.3658520132955692,59.68000030517578,-1.0691681745925259,60.91999816894531,-0.011664187562532624
10684,2008-12-12,60.59000015258789,61.18000030517578,59.52000045776367,59.61999893188477,9827700.0,-0.00459994716954415,-1.8376110176454479,-4.2174050055563,64.45270353949923,62.52609933889368,-1.0263295488392075,-3.196666792489978,-4.497941410826186,-0.6588385974794022,14.260111674667652,1.6599998474121094,2.469135474730855,2.5515003204345703,-2.816232908312543,7.919233549181683,-0.13236629393898625,5.235366934808127,-3.5660238628268104,31.451622206754838,-38.942584159640106,2.6838666143735574,12,-0.875,-3.019998550415039,-5.242501258850098,-4.959999084472663,-1.8699989318847585,4,-0.020960562049271214,-4.013706790688031,60.86999893188477,1.1919217023572137,61.65999984741211,1.3658520132955692,59.68000030517578,-0.020960562049271214
10685,2008-12-15,60.68999862670898,61.22999954223633,60.0,60.68999862670898,7964700.0,0.0016504121780698267,1.2777730682829354,0.0,63.95473830074191,63.853700093229676,-0.4668315468581241,-3.096273112556908,-4.677910030804348,-0.7294971552634806,13.994684840650864,1.2299995422363281,2.483320360009486,2.4234989166259666,-2.9900913797282485,7.837089212980182,-0.2832962315511409,5.130294064803074,-2.9694197980773254,48.53797908163974,-21.703065795017018,2.706795148177107,12,-0.44499778747557883,-3.1199970245361257,-5.372498512268059,-5.05999755859375,-2.6699981689453054,0,-0.05536327025348775,-1.8376110176454479,60.59000015258789,-4.013706790688031,60.86999893188477,1.1919217023572137,61.65999984741211,-0.05536327025348775
10686,2008-12-16,62.91999816894531,63.0,60.90999984741211,61.13999938964844,13487700.0,0.03674410269725947,1.154636621047664,100.0,65.67469540652942,63.99271328263423,-1.9853916566943752,-5.007271849961889,-6.8643230075179105,-2.9213624210487836,13.924762042545929,2.3100013732910227,2.530537015454499,4.287998580932616,-1.352723969538829,9.92872113140406,1.467637305696897,7.1083598561683345,-4.572477055330147,97.70109650637264,27.916361114063022,2.8203612752357206,12,-1.6499977111816406,-5.349996566772461,-7.689998626708984,-7.289997100830085,-4.519996643066413,1,-0.0785123771530426,1.2777730682829354,60.68999862670898,-1.8376110176454479,60.59000015258789,-4.013706790688031,60.86999893188477,-0.0785123771530426
10687,2008-12-17,62.63000106811523,63.59000015258789,62.18000030517578,62.61000061035156,10869400.0,-0.004608981393346867,-2.204541218187414,0.011236219932445817,62.65382528032105,63.99990058968614,-1.3550484416730413,-4.464150319389155,-6.4629317944185445,-2.5807984584086157,13.7030464482115,1.4099998474121094,3.020892400308256,3.6920013427734304,-2.1252637319971157,9.509266417543977,0.7833688053881573,6.6006338801587034,-3.718231898014899,76.41279713869548,9.754785009348524,2.9086325373852744,12,-1.3600006103515554,-5.059999465942376,-7.852501869201653,-7.0,-4.110000610351555,2,-0.04726174115741544,1.154636621047664,62.91999816894531,1.2777730682829354,60.68999862670898,-1.8376110176454479,60.59000015258789,-0.04726174115741544
10688,2008-12-18,61.290000915527344,63.02000045776367,60.9000015258789,63.02000045776367,11393600.0,-0.02139549943693153,1.4508664657151318,-86.49799732980377,56.62148299038847,62.90414974212371,0.062019144123809156,-2.807345383798882,-4.974520541937288,-1.2280073663821938,13.582653547562524,2.1199989318847727,3.394546595201419,2.0595010757446275,-3.6034439101277087,7.722446061616971,-0.7719714171915442,4.890973568680799,-1.8704084945903716,43.488957997086956,-18.52486364763365,2.8314724929361708,12,0.2199993133544922,-3.719999313354492,-6.622501373291016,-5.6599998474121165,-2.0900001525878906,3,-0.06885301285146528,-2.204541218187414,62.63000106811523,1.154636621047664,62.91999816894531,1.2777730682829354,60.68999862670898,-0.06885301285146528
10689,2008-12-19,60.31999969482422,62.16999816894531,60.15999984741211,61.77999877929688,15966600.0,-0.015826418766741845,-1.258426629176882,0.8439303299383295,61.809907791579,62.8294326869474,0.7328447805385068,-1.3214956406708325,-3.8214434337790593,-0.26270122141656316,12.55684209981361,2.009998321533203,3.285906274055826,0.7189998626708984,-4.111176727333515,5.549176452675312,-1.6960884323313081,3.134088157673105,-0.443366348134262,8.913640145489785,-54.51132604050337,2.415088295002206,12,0.9899997711181641,-2.749998092651367,-5.795000076293945,-4.6899986267089915,-2.1800003051757812,4,-0.026856746354124605,1.4508664657151318,61.290000915527344,-2.204541218187414,62.63000106811523,1.154636621047664,62.91999816894531,-0.026856746354124605
10690,2008-12-22,61.4000015258789,61.4000015258789,60.06999969482422,60.31999969482422,9064900.0,0.017904539730084768,1.4629621780471802,-0.7397277454079815,62.239736006641024,63.37445108571964,-0.3038625578636882,-2.0124338427966464,-4.742987085110656,-1.330627319863929,11.08965921057982,1.3300018310546804,3.166438189231549,1.4865016937255788,-2.921440281058402,5.894443668509567,-0.7174692936664115,3.690472681117569,2.5900001525878977,37.78413801399497,-25.785947022301194,2.2039709873919935,12,0.1549987792968821,-3.8299999237060476,-7.235001564025872,-5.770000457763672,-3.3800010681152273,0,-0.04364821235462346,-1.258426629176882,60.31999969482422,1.4508664657151318,61.290000915527344,-2.204541218187414,62.63000106811523,-0.04364821235462346
10691,2008-12-23,60.6500015258789,62.18000030517578,60.5099983215332,61.58000183105469,7178800.0,-0.012214983409794988,-1.7603185412174176,-0.8611099337374203,53.43321553491362,62.22148094467739,0.6685021741772914,-0.9039601460221149,-3.9657048479892083,-0.5724708551624076,10.20376570786438,1.6700019836425781,2.749259161292102,0.47950153350829083,-3.4171340381190802,4.376137105135655,-1.4688162523053947,2.4278193193219764,3.2616001129150476,16.47732260305351,-41.4791929340778,1.9483177858136822,12,0.9049987792968821,-3.0799999237060476,-6.64250183105468,-5.020000457763672,-2.75,1,-0.04336357793813117,1.4629621780471802,61.4000015258789,-1.258426629176882,60.31999969482422,1.4508664657151318,61.290000915527344,-0.04336357793813117
10692,2008-12-24,61.27999877929688,61.65999984741211,60.75,61.22999954223633,2574800.0,0.010387423537807638,1.2469093940293026,-0.05376260285323577,51.43228749511678,60.25251026063672,-0.02354262388607964,-1.2457776815086632,-4.520884112335473,-1.2030197910558442,9.526254613578407,1.0099983215332102,2.5437168122428346,0.8859989166259865,-2.699407011936472,4.471404845188445,-0.9067040476552464,2.6787018809072194,2.5547708206176694,41.01690750977944,-13.405967115489545,1.7927029642812295,12,0.27500152587889914,-3.7099971771240305,-6.019999504089363,-5.649997711181655,-2.399997711181655,2,-0.04699734514993126,-1.7603185412174176,60.6500015258789,1.4629621780471802,61.4000015258789,-1.258426629176882,60.31999969482422,-0.04699734514993126
10693,2008-12-26,61.06000137329102,61.56999969482422,60.83000183105469,61.5,2410100.0,-0.003590036070303948,1.5517254987076023,-8.800106813151885,43.94160335983111,57.973499129562484,0.25282860285140174,-0.818887436889483,-4.082978974812313,-1.0132805086429855,9.201093636304693,0.7399978637695312,2.560331049009015,0.5080015182495217,-2.8881617907355093,3.9041648272345526,-1.1900801362429902,2.2060831727420336,2.6994728285217207,46.919497255588595,-1.8951816411343856,1.6980816544925146,12,0.7349987030029226,-3.489999771118171,-5.800002098083503,-5.4300003051757955,-3.2000007629394602,4,-0.04159844183427097,1.2469093940293026,61.27999877929688,-1.7603185412174176,60.6500015258789,1.4629621780471802,61.4000015258789,-0.04159844183427097
10694,2008-12-29,60.38000106811523,61.36999893188477,59.790000915527344,60.9900016784668,5785900.0,-0.01113659171113679,1.306574668092297,1.3863693505458021,47.85374597189795,56.184499981913156,1.0056642314337907,-0.011078281933542655,-3.282292161178624,-0.36476588486890194,9.05812507935779,1.579998016357429,2.2197334502890627,-0.2534988403320355,-3.5441772132735423,3.0371795326094713,-1.8988380268027854,1.3918403461387143,3.3056836435577424,24.686205157344034,-21.27891505909487,1.6453391864707534,12,1.30999946594239,-2.8099994659423757,-5.120001792907708,-4.75,-2.0200004577636648,0,-0.01954289970688483,1.5517254987076023,61.06000137329102,1.2469093940293026,61.27999877929688,-1.7603185412174176,60.6500015258789,-0.01954289970688483
10695,2008-12-30,61.7400016784668,61.75,60.4000015258789,60.86999893188477,5801000.0,0.022524024284420685,2.0337065167075443,-1.4262325837356198,58.11024601206224,55.34400560475014,-0.21202701779025546,-0.9827800483491416,-4.482037619786851,-1.7441927061245366,8.61775845946359,1.3699989318847727,1.848682294302698,0.8280015945434585,-1.7343136071485645,3.3903167962354814,-0.4531560063025495,2.1091591953894664,1.7898556813603506,81.59001091737906,33.72779250581905,1.2811576008460113,12,-0.05000114440917969,-4.170000076293945,-6.480002403259277,-6.11000061035157,-3.2800025939941406,1,-0.05830907338756908,1.306574668092297,60.38000106811523,1.5517254987076023,61.06000137329102,1.2469093940293026,61.27999877929688,-0.05830907338756908
10696,2008-12-31,62.18999862670898,62.38999938964844,61.31999969482422,61.63999938964844,6230500.0,0.007288580110277554,1.25262912739874,0.6321810353143358,52.37242268657365,54.2016275387782,-0.8677134483474589,-1.0835091721918317,-4.86124960801407,-2.272031171349404,8.076099335171547,1.0699996948242188,1.6596503175976522,1.020998573303217,-0.8474756826111118,2.889472829217546,0.08676144534605612,1.9552357012603778,1.1902644753461757,92.30765844941241,43.73807176335578,0.9342371279571638,12,-0.7849979400634695,-2.779996871948235,-7.054998397827141,-6.55999755859375,-3.1699981689453054,2,-0.06705255283852674,2.0337065167075443,61.7400016784668,1.306574668092297,60.38000106811523,1.5517254987076023,61.06000137329102,-0.06705255283852674
10697,2009-01-02,63.75,64.12999725341797,62.20000076293945,62.38000106811523,8652700.0,0.025084441352938747,-1.2312104059676876,2.490910604179572,62.06031507378435,54.80594221471107,-2.516804345494549,-2.4377062203811874,-6.27575242093566,-3.9060637743464923,8.590782896194787,1.9399986267089915,1.5193517764260633,2.370999908447267,0.33234307640895366,4.40965674048558,1.3516714924281104,3.3903283244664237,-3.9599990844726562,91.24429552853817,40.193644720014994,1.019328416019156,1,-1.7900009155273438,-4.270000457763672,-8.614999771118164,-8.119998931884773,-6.470001220703118,4,-0.0917646819469976,1.25262912739874,62.18999862670898,2.0337065167075443,61.7400016784668,1.306574668092297,60.38000106811523,-0.0917646819469976
10698,2009-01-05,63.56000137329102,63.84000015258789,62.88999938964844,63.2599983215332,7692900.0,-0.002980370615042749,1.2093025318926207,0.2189805004775377,62.53166040218853,54.886136949223236,-2.202567065885191,-2.143375696647219,-5.908837119734315,-3.7598588476229082,9.150214246681434,0.9500007629394531,1.1427056114233594,2.045001220703135,-0.19520099287102965,4.2852034342772996,0.9249001139160526,3.1651023274902172,-3.683200531005866,86.86644329280743,31.959544670032543,1.1201011067870823,1,-1.6000022888183665,-3.845003128051765,-8.425001144409187,-7.9300003051757955,-6.479999542236335,0,-0.07363121781086701,-1.2312104059676876,63.75,1.25262912739874,62.18999862670898,2.0337065167075443,61.7400016784668,-0.07363121781086701
10699,2009-01-06,62.13999938964844,64.45999908447266,61.83000183105469,63.9900016784668,10855700.0,-0.022341125754589686,-1.1295546683758175,-6.166611566044307,55.5049407157557,54.137826361347095,-0.5556846019507589,-0.8106145594948444,-4.3699045088647495,-2.373830518437245,9.287182926592996,2.6299972534179688,0.8194325534116871,0.6539993286132812,-1.5349528198888862,2.8429514771154487,-0.4404767456378025,1.748475402864365,-2.1781346191406215,42.8571160119666,-12.324364451279813,1.0944760742510853,1,-0.0149993896484375,-2.190000534057617,-7.004999160766602,-6.50999832153321,-5.180000305175781,1,-0.06887671099671522,1.2093025318926207,63.56000137329102,-1.2312104059676876,63.75,1.25262912739874,62.18999862670898,-0.06887671099671522
10700,2009-01-07,61.2400016784668,62.56999969482422,60.84000015258789,61.93000030517578,7910400.0,-0.014483387834270944,-1.3221444206915092,0.37297176921316294,42.90541574588173,52.968070829232445,0.35674599930420925,0.12077860867628942,-3.2777425546675687,-1.5264778688270582,8.900000064271731,1.7299995422363281,0.6985396065374658,-0.2619985580444322,-2.4381717620221224,1.914174645933258,-1.3500851600332737,0.8260880439444094,-1.098211535400388,11.04976916859597,-37.152408390148075,1.0880866019888447,1,0.8849983215332031,-1.2900028228759766,-5.935001373291016,-5.61000061035157,-4.430000305175774,2,-0.047028102370674785,-1.1295546683758175,62.13999938964844,1.2093025318926207,63.56000137329102,-1.2312104059676876,63.75,-0.047028102370674785
10701,2009-01-08,60.52000045776367,60.83000183105469,59.70000076293945,60.83000183105469,9382300.0,-0.011757041165403659,6.2902971759059865,0.44927824678376155,41.40178815149113,51.85357090216293,1.1805105882027789,0.9559492000620224,-2.328072161816962,-0.86432200061234,8.978460195306795,1.5400009155273438,0.5308351220589245,-1.0239997863769545,-3.081288570341833,1.033288997587924,-2.052644178359394,0.004644605605484742,3.9399986267089844,17.226890419576776,-26.274685469268903,1.0286443919824406,1,1.5599994659423828,-0.5700016021728516,-5.215000152587891,-4.889999389648445,-4.840000152587891,3,-0.034038356868960506,-1.3221444206915092,61.2400016784668,-1.1295546683758175,62.13999938964844,1.2093025318926207,63.56000137329102,-0.034038356868960506
10702,2009-01-09,60.06999969482422,60.95000076293945,59.849998474121094,60.709999084472656,7150700.0,-0.007435571043220679,-1.0370378219528391,2.0645050144588692,44.63971214783599,51.931138545274585,1.6101470867221153,1.349935437701319,-1.8055723103251609,-0.46994174708616043,8.728782605600165,1.1000022888183594,0.2517256298267512,-1.3945005416870089,-3.5532961662081775,0.7642950828341597,-2.4738983539475967,-0.31510272942642104,4.294799423217768,7.773089545241444,-34.254109573541754,1.0793978122605852,1,2.010000228881836,0.4099998474121094,-4.7649993896484375,-4.4399986267089915,-3.6599998474121094,4,-0.017479594512983088,6.2902971759059865,60.52000045776367,-1.3221444206915092,61.2400016784668,-1.1295546683758175,62.13999938964844,-0.017479594512983088
10703,2009-01-12,60.15999984741211,61.22999954223633,59.75,60.099998474121094,8682900.0,0.0014982545870672048,-2.894744239041505,-0.0937522351763107,49.23809568790097,52.08495518038603,1.5411213979276681,1.2690832037756863,-1.8385860706585646,-0.6023509703112708,8.249951606877165,1.4799995422363281,0.22613034977746338,-1.2690004348754869,-3.4913736393151993,0.9533727695642256,-2.3801870370953466,-0.1578138326556271,4.111503303527826,9.66384972010851,-35.04206682535574,1.1111866022198578,1,1.9200000762939453,1.3449993133544922,-4.642498970031738,-4.884998321533203,-4.849998474121087,0,-0.047872358301528695,-1.0370378219528391,60.06999969482422,6.2902971759059865,60.52000045776367,-1.3221444206915092,61.2400016784668,-0.047872358301528695
10704,2009-01-13,59.31999969482422,60.79999923706055,58.81999969482422,60.31000137329102,9082600.0,-0.013962768529229397,1.010154466396733,-16.499650327420806,39.863533407991454,50.05754266882261,2.475246483557406,2.1176317970770953,-0.9724295863052888,0.1904040014401147,8.33944087781119,1.9799995422363281,0.1720540580070562,-2.0455005645751925,-4.435096206927305,0.3440950777769203,-3.2402983857512453,-0.8507027433991396,4.860073408355703,13.333333333333334,-30.916004177941332,1.1947978211760557,1,2.3199996948242188,2.184999465942383,-2.704998016357422,-4.174999237060547,-4.75,1,-0.037761258855248725,-2.894744239041505,60.15999984741211,-1.0370378219528391,60.06999969482422,6.2902971759059865,60.52000045776367,-0.037761258855248725
10705,2009-01-14,57.33000183105469,58.61999893188477,56.40999984741211,58.5099983215332,15340200.0,-0.03354682862453151,2.157146710771883,1.191913626152587,35.5652091417457,48.19007449717506,4.217405278869265,4.050681052675415,1.0192056275495673,2.1230213422605146,8.769720633876451,2.9099998474121094,0.21087557677760316,-3.8674985885620146,-6.854761409706711,-0.880235767417318,-5.361129999134363,-2.3738671779896663,6.635668335791003,19.087179292365697,-27.490591230787423,1.493631410572348,1,3.1049976348876953,3.1049976348876953,0.5949993133544922,-2.4250030517578196,-3.4600028991699148,2,-0.006453911298876069,1.010154466396733,59.31999969482422,-2.894744239041505,60.15999984741211,-1.0370378219528391,60.06999969482422,-0.006453911298876069
10706,2009-01-15,57.97999954223633,58.59000015258789,56.54999923706055,57.20000076293945,12166300.0,0.011337828195036703,1.0400009155273438,-0.6610178806384142,35.67707772814768,45.25860368099321,3.249093806428178,3.1743666777767245,0.40744623343903896,1.4011167907910789,8.622000616133295,2.0400009155273438,0.24436336891717758,-2.970500946044922,-6.167634369341982,0.22663247725213154,-4.569067657693452,-1.3719342343963916,5.532330405443346,32.57260983875385,-14.100976500589695,1.5985667116485271,1,2.4549999237060547,2.4549999237060547,0.5100021362304688,-3.0750007629394602,-3.220001220703125,3,-0.020179340775830834,2.157146710771883,57.33000183105469,1.010154466396733,59.31999969482422,-2.894744239041505,60.15999984741211,-0.020179340775830834
10707,2009-01-16,59.66999816894531,59.97999954223633,58.540000915527344,58.7400016784668,12445800.0,0.029147958607310454,-1.1654146983659877,1.192305058883368,44.64971577702539,43.27172094486397,1.0275407109541277,1.3188606055060177,-1.2480661940635542,-0.3302955082666159,8.016298807335314,2.0,0.048441271120694296,-1.1325021743774428,-4.275875428977194,2.0108710802223086,-2.7041888016773186,0.4391844529224329,3.416191972718309,67.6348242310852,20.12517189349881,1.5716866272998742,1,0.7650012969970703,0.7650012969970703,-1.0624971389770508,-4.764999389648445,-5.379997253417969,4,-0.06686773900130749,1.0400009155273438,57.97999954223633,2.157146710771883,57.33000183105469,1.010154466396733,59.31999969482422,-0.06686773900130749
10708,2009-01-20,57.06999969482422,59.79999923706055,56.90999984741211,59.59000015258789,11930300.0,-0.0435729605145897,-1.0352107284325223,-2.709688137067102,38.90005667041488,41.426733828714994,2.916857061342178,3.7803158367305727,1.414300760759609,2.211951644182122,8.15378439282353,2.8899993896484375,-0.1696867737511525,-3.521500587463379,-7.067803688536586,0.024802513609820664,-5.294652137999982,-1.7483490369267756,5.615619029184309,15.034167179348149,-33.9017094256854,1.7731515505366002,1,2.4200000762939453,3.364999771118164,1.5725011825561523,-2.165000915527351,-4.869998931884766,1,-0.011564742438082809,-1.1654146983659877,59.66999816894531,1.0400009155273438,57.97999954223633,2.157146710771883,57.33000183105469,-0.011564742438082809
10709,2009-01-21,58.70000076293945,58.93999862670898,57.15999984741211,57.97999954223633,10261400.0,0.028561434673760155,1.9666721767989754,-0.28571471821956607,39.98681692258824,41.10244507057127,0.8354307606056963,2.1320362947141547,-0.07410971422451951,0.5338896735177059,8.602946156787809,1.8699989318847585,-0.6466195640079349,-1.8104995727539048,-5.455542350294309,1.834543204786499,-3.633020961524103,0.012021816016293485,3.6090808284732887,64.14568939172136,18.54141162153018,1.8225213887702,1,0.11999893188476562,1.7349987030029297,-0.05749988555908203,-3.7950019836425852,-6.450000762939453,2,-0.05775126653471396,-1.0352107284325223,57.06999969482422,-1.1654146983659877,59.66999816894531,1.0400009155273438,57.97999954223633,-0.05775126653471396
10710,2009-01-22,58.72000122070313,59.47000122070313,57.68999862670898,58.06999969482422,10969400.0,0.00034072329648604516,-1.5248198168950016,0.9027783664646392,38.237293886681016,40.75083459670348,0.469778573835832,2.0036927442429473,0.008722723705353985,0.45252333963315294,9.012162819466186,1.7800025939941548,-1.1611762836247124,-1.656499099731441,-5.3604274459073125,2.0474292464444233,-3.5084632728193768,0.19546507335649466,3.235135466069572,63.26535832571527,22.595143604903583,1.8519641730879328,1,0.09999847412108664,1.7149982452392507,-0.07750034332276101,-3.815002441406264,-6.870002746582038,3,-0.07067441143743936,1.9666721767989754,58.70000076293945,-1.0352107284325223,57.06999969482422,-1.1654146983659877,59.66999816894531,-0.07067441143743936
10711,2009-01-23,58.02000045776367,58.72000122070313,56.75,57.2400016784668,10266100.0,-0.01192099367144872,-1.238635033616987,1.199995304998989,29.37364518470531,39.05460493413341,0.8692742680187706,2.6314750151188377,0.7729822576601606,1.1006755102870045,9.28234101846766,1.970001220703132,-1.5343875431608325,-2.2249998092651353,-6.0720245812455715,1.622024962715301,-4.14851219525535,-0.30148742327492073,3.6024280186473945,39.31890519353981,4.837527683700607,1.9235123859902181,1,0.7999992370605469,2.414999008178711,0.8875007629394531,-3.1299991607666016,-5.590000152587891,4,-0.07152708536946562,-1.5248198168950016,58.72000122070313,1.9666721767989754,58.70000076293945,-1.0352107284325223,57.06999969482422,-0.07152708536946562
10712,2009-01-26,58.4000015258789,58.66999816894531,56.45000076293945,57.22999954223633,14106700.0,0.006549484059240163,1.596495376618741,1.5000048906451648,31.676134323962643,37.103275893695816,0.2542041848721439,2.1340635232053486,0.4691056435653991,0.6559790575089366,9.608924542446074,2.2199974060058594,-1.6662292403896686,-1.7009988784790124,-5.600153370027151,2.198155613069133,-3.650576124253085,0.24857836729506033,2.909681232792231,58.20900451159305,29.100093682029737,1.9495772457740725,1,0.20499801635742898,2.0349979400634837,1.0199995040893626,-3.510000228881829,-5.25,0,-0.062328820363689474,-1.238635033616987,58.02000045776367,-1.5248198168950016,58.72000122070313,1.9666721767989754,58.70000076293945,-0.062328820363689474
10713,2009-01-27,58.52000045776367,59.22000122070313,58.29999923706055,58.79999923706055,9992800.0,0.0020547761772162776,-1.5555567329292783,-0.23931479024091384,35.83724429504039,36.65591043670125,-0.13733551299681324,1.9120490553075769,0.5013751807617624,0.4903266136254345,9.839981824044832,0.9200019836425852,-1.7326056389835713,-1.4539999008178697,-5.386950448440977,2.478950646805238,-3.4204751746294235,0.5124753729936842,2.4957013262319165,68.54302586288549,39.47234932326529,1.966475273811555,1,-0.3250007629394531,1.914999008178711,0.9000005722045898,-3.6299991607666016,-7.659999847412109,1,-0.07228297178994891,1.596495376618741,58.4000015258789,-1.238635033616987,58.02000045776367,-1.5248198168950016,58.72000122070313,-0.07228297178994891
10714,2009-01-28,59.20000076293945,59.70000076293945,58.31000137329102,59.70000076293945,11110700.0,0.011619964112381753,4.559997558593722,1.7857220708446866,41.87897566854405,37.35744005078995,-0.9344110447081704,1.2006725105195244,-0.08720609569140692,-0.20469235340833336,10.483737372896215,1.3899993896484304,-1.817059468647713,-0.7149995803832994,-4.657696862024352,3.2276977012577532,-2.686348221203822,1.2563490604372234,1.5393589048611247,84.61538461538461,51.06485466399057,1.9713486408205254,1,-0.9850006103515625,1.2349987030029297,0.3400001525878906,-4.309999465942383,-7.08000183105468,2,-0.1182432417193846,-1.5555567329292783,58.52000045776367,1.596495376618741,58.4000015258789,-1.238635033616987,58.02000045776367,-0.1182432417193846
10715,2009-01-29,58.13999938964844,59.06000137329102,58.02000045776367,58.77999877929688,9559400.0,-0.017905428372132715,-1.363645821593004,1.2799987792968892,40.77518802173019,37.9238967500769,0.2822535281729941,2.0839894426242864,1.0576503761851939,0.8295032471776622,11.041379252860631,1.1800003051757812,-2.0152384218966617,-1.5950008392333999,-5.515529576344079,2.3255278978772793,-3.555265207788736,0.3652635293219362,2.339598688928831,51.99995774489182,15.707766367462298,1.9602643685553385,1,0.07500076293945312,2.2950000762939453,1.3000011444091797,-3.249998092651367,-5.819999694824219,3,-0.10130718010803974,4.559997558593722,59.20000076293945,-1.5555567329292783,58.52000045776367,1.596495376618741,58.4000015258789,-0.10130718010803974
10716,2009-01-30,58.02000045776367,58.72999954223633,57.36999893188477,58.5,9660800.0,-0.0020639651383644875,1.8936225473286783,0.7499999999999917,41.84566464217553,37.61233551287136,0.45653257810740655,1.9769223894562842,1.2796232706254642,0.8888862948845073,11.45213304955848,1.3600006103515554,-2.0491394685260005,-1.5064998626708999,-5.319354970359434,2.3063552450176346,-3.412927416515167,0.39992769117336735,2.2154217269436884,48.307682917668274,8.060690453232795,1.9064275538442674,1,0.10499954223632812,2.414999008178711,1.5425004959106445,-3.1299991607666016,-5.420001983642578,4,-0.10634267381873086,-1.363645821593004,58.13999938964844,4.559997558593722,59.20000076293945,-1.5555567329292783,58.52000045776367,-0.10634267381873086
10717,2009-02-02,57.9000015258789,58.43999862670898,57.45000076293945,57.61999893188477,7652100.0,-0.0020682339010342776,-2.1935469977665294,-0.5833392938034656,41.03174889108822,37.84919020405728,0.3341982197400881,1.724604131780815,1.4732901939953962,0.9346614584028501,11.182564867667569,0.9899978637695241,-1.8577818644960757,-1.3339988708496193,-4.647488969827499,1.9794912281282606,-2.9907439203385593,0.32274617863932065,2.105895318590747,22.7468745702324,-20.485961648547118,1.6567450494889395,2,0.17499923706055398,2.5349979400634837,1.6624994277954173,-3.010000228881829,-6.870002746582017,0,-0.09447324829962667,1.8936225473286783,58.02000045776367,-1.363645821593004,58.13999938964844,4.559997558593722,59.20000076293945,-0.09447324829962667
10718,2009-02-03,58.88000106811523,59.1500015258789,57.18999862670898,58.290000915527344,8104300.0,0.01692572567201589,2.4690284009007164,2.107123881146115,48.27315999907774,38.769894990333896,-0.40460010425800164,0.3963338814260382,0.6143597636841278,-0.11477644262308928,10.737007039517845,1.9600028991699219,-1.6803702608022917,-0.11999931335449787,-2.7344204510054766,2.494421824296481,-1.4272098821799872,1.1872112554709915,0.9101419565309641,67.33071725366328,19.476570470472616,1.30721056882549,2,-0.8050003051757741,1.5549983978271555,0.6824998855590891,-1.4850006103515554,-6.710002899169915,1,-0.09731656654706222,-2.1935469977665294,57.9000015258789,1.8936225473286783,58.02000045776367,-1.363645821593004,58.13999938964844,-0.09731656654706222
10719,2009-02-04,57.86000061035156,59.77000045776367,57.5,59.16999816894531,9266600.0,-0.017323377025480702,-1.2364549978201718,-2.2203342708434626,52.25148228741889,40.32702703486033,0.5405615170130318,1.1375708544271887,1.8276349227842275,0.8074341804177436,10.699502685258835,2.270000457763672,-1.7737218229374108,-0.9259998321533232,-3.1260608926925,1.274061228385854,-2.026030362422908,0.17403069811626182,-1.4500007629394531,25.969050702909424,-24.46955702660257,1.1000305302695876,2,0.25,2.5749988555908203,1.822500228881836,-0.4650001525878906,-5.479999542236335,2,-0.12098167864083376,2.4690284009007164,58.88000106811523,-2.1935469977665294,57.9000015258789,1.8936225473286783,58.02000045776367,-0.12098167864083376
10720,2009-02-05,58.36000061035156,58.58000183105469,57.06999969482422,57.5,11066500.0,0.008641548474345173,1.3230747561533858,-0.656490239015981,51.63511662239714,42.80052386127053,-0.017740446583573544,0.4329427854063823,1.4584915760894432,0.2195426139478016,11.236683529889484,1.5100021362304688,-1.5392852837302726,-0.28199977874756144,-2.1590584894494143,1.5950589319542914,-1.2205291340984843,0.6565295766033614,-1.8828007507324216,47.77779818561746,-4.717467505157096,0.9385293553509251,2,-0.25,2.0749988555908203,1.2700004577636719,-0.9650001525878906,-6.670001983642585,3,-0.10692257733390043,-1.2364549978201718,57.86000061035156,2.4690284009007164,58.88000106811523,-2.1935469977665294,57.9000015258789,-0.10692257733390043
10721,2009-02-06,58.459999084472656,59.33000183105469,58.11999893188477,58.11999893188477,10788700.0,0.0017134762350115018,-6.117660918444309,0.39534873405368137,43.96809954269268,44.166297774462755,-0.05449187492778407,0.17992609198581277,1.481604178705723,0.03677053915565409,11.74596918426566,1.2100028991699148,-1.4309249964097717,-0.07900123596191122,-1.73524744193724,1.5772449700134175,-0.907124338949572,0.7491218670257496,-1.9169432128906223,51.48144432874769,0.8640020518490132,0.8281231029876629,2,-0.03999900817871094,1.9750003814697266,1.1700019836425781,-1.0649986267089844,-4.819999694824219,4,-0.10502907091695901,1.3230747561533858,58.36000061035156,-1.2364549978201718,57.86000061035156,2.4690284009007164,58.88000106811523,-0.10502907091695901
10722,2009-02-09,59.02000045776367,59.43000030517578,58.04999923706055,59.02999877929688,12359600.0,0.009579223093757472,2.407404267744199,-0.029406814841431154,62.202755652697405,47.095799036424644,-0.578089950753494,-0.4877806725621525,1.0118500349359465,-0.6126896579812353,12.319118153295296,1.3800010681152344,-1.2801493581558816,0.5335000991821275,-0.9787131082984644,2.0457133066627193,-0.22260650455816489,1.2896067029224199,-2.412405694458002,72.22223007139134,16.397204833956145,0.7561066037402947,2,-0.6000003814697266,1.414999008178711,1.3875007629394531,-1.4499988555908203,-3.6000022888183594,0,-0.10877671863518379,-6.117660918444309,58.459999084472656,1.3230747561533858,58.36000061035156,-1.2364549978201718,57.86000061035156,-0.10877671863518379
10723,2009-02-10,57.27999877929688,59.02000045776367,56.88000106811523,59.0,13322500.0,-0.029481559894462994,1.431814536579876,172.02899656607315,41.23455813337973,47.02419708807306,1.081221900127126,1.0808093948289113,2.7886013348535243,1.0550888286633224,13.290810390101504,2.1399993896484446,-0.9702671139041712,-1.0625015258789006,-2.446817579102266,0.3218145273444648,-1.7546595524905797,-0.37034349926722143,-0.609155902102053,13.8407541750489,-39.24091409884906,0.6921580266116818,2,1.045001983642571,3.1550006866455007,3.44000053405761,0.3600006103515554,-2.569999694824226,1,-0.10911313081694729,2.407404267744199,59.02000045776367,-6.117660918444309,58.459999084472656,1.3230747561533858,58.36000061035156,-0.10911313081694729
10724,2009-02-11,57.08000183105469,57.849998474121094,56.63000106811523,57.4900016784668,9579700.0,-0.0034915669082464795,1.1592999821079657,0.238371835134225,40.096620583151164,46.94880070600872,1.0603826543113755,1.164069363269931,2.99637943637606,1.1579737162452943,13.910384517134144,1.2199974060058665,-0.7194296159984361,-1.15049858093262,-2.563974309033327,0.26297714716808684,-1.8572364449829735,-0.4437607168822666,2.6899986267089844,16.071460198391772,-34.24639915835317,0.7067378640503544,2,1.1199989318847656,3.3549976348876953,3.7574968338012695,0.55999755859375,-3.8800010681152344,2,-0.08601968298182605,1.431814536579876,57.27999877929688,2.407404267744199,59.02000045776367,-6.117660918444309,58.459999084472656,-0.08601968298182605
10725,2009-02-12,56.959999084472656,57.04999923706055,55.63000106811523,56.790000915527344,12798000.0,-0.002102360594472552,7.114310626703038,-0.4146298346653765,43.11687488140999,47.090046288145885,1.1123782574924022,1.3227491968846081,3.206103219828094,1.1788613409462272,13.72871301156266,1.4500007629394602,-0.5718501074100146,-1.2520011901855455,-2.7235932810140326,0.21959090064294173,-1.9877972355997855,-0.5162051447713054,2.7472013854980446,34.999954825944485,-16.018958515851295,0.7357960454142436,2,0.7400016784667969,2.1400012969970703,4.077500343322754,0.845001220703125,-1.7999992370605469,3,-0.08040726983800006,1.1592999821079657,57.08000183105469,1.431814536579876,57.27999877929688,2.407404267744199,59.02000045776367,-0.08040726983800006
10726,2009-02-13,56.81000137329102,57.59000015258789,56.68999862670898,57.06000137329102,6976700.0,-0.002633386825712236,-2.673434434652449,-1.4706040750381473,39.357425001851276,46.904010300452896,1.1987487769353251,1.455208622995606,3.417559429789918,1.2503791418427284,13.404697055889297,0.9000015258789134,-0.5815350352941735,-1.343498992919912,-2.9415143661626857,0.25451638032286183,-2.142506679541299,-0.544491306298525,2.734111120605462,31.052645844438935,-18.269553837447937,0.7990076866213863,2,0.8899993896484304,1.6199989318847585,4.227498054504387,0.9949989318847585,-3.25,4,-0.090125024165009,7.114310626703038,56.959999084472656,1.1592999821079657,57.08000183105469,1.431814536579876,57.27999877929688,-0.090125024165009
10727,2009-02-17,55.68000030517578,56.40999984741211,55.2599983215332,55.9000015258789,9744100.0,-0.019890882605162363,-1.1698035800398743,0.8800048828124716,33.254715177502646,45.23529420916677,2.213499059339526,2.393688098891687,4.516560623908148,2.3071467171474183,14.05019181322158,1.5500030517578196,-0.5256763711064636,-2.2740001678466797,-4.060044618340804,-0.4879557173525555,-3.1670223930937382,-1.3809779425996211,3.707547731689452,11.170259176066441,-34.24505266560996,0.8930222252470612,2,1.8349990844726562,2.5649986267089844,5.334999084472656,2.125,-0.6700019836425781,1,-0.03663794727633496,-2.673434434652449,56.81000137329102,7.114310626703038,56.959999084472656,1.1592999821079657,57.08000183105469,-0.03663794727633496
10728,2009-02-18,56.40999984741211,56.56000137329102,55.54999923706055,56.0,9489500.0,0.01311062389071993,1.8450648227247204,-1.8636253294493597,33.64594774445371,43.168012593281745,1.2251180552932226,1.6988064887679215,3.7218177681548497,1.5130035906320458,14.041456602653607,1.0100021362304759,-0.46700410828861294,-1.511000633239746,-3.387895368084614,0.3658941016051216,-2.44944800066218,-0.5725532658173123,2.7298952065332003,44.401600699901174,3.781877386891715,0.9384473674224333,2,0.9349994659423828,1.8349990844726562,4.869999885559082,1.3950004577636719,-0.34999847412108664,2,-0.017550109575336537,-1.1698035800398743,55.68000030517578,-2.673434434652449,56.81000137329102,7.114310626703038,56.959999084472656,-0.017550109575336537
10729,2009-02-19,55.31000137329102,57.11000061035156,55.31000137329102,55.91999816894531,9524500.0,-0.01950006163971918,-4.901667844434692,-1.4877976162785116,33.4889184549089,41.15176835244972,2.1516262163384283,2.6686351773903496,4.682348657410522,2.52839843730996,13.89432684622938,1.7999992370605398,-0.4164155070446185,-2.4414991378784094,-4.611575822080752,-0.27142245367606677,-3.526537479979581,-1.356460795777238,3.5970998767095637,2.1460520370142997,-35.50430569814283,1.0850383421011698,2,2.0349979400634695,2.7199974060058523,6.482498168945305,2.4949989318847585,-0.3000030517578196,3,-0.010847989042142792,1.8450648227247204,56.40999984741211,-1.1698035800398743,55.68000030517578,-2.673434434652449,56.81000137329102,-0.010847989042142792
10730,2009-02-20,54.56999969482422,55.22999954223633,54.04999923706055,54.88000106811523,13541100.0,-0.013379165794491388,1.3366381508129852,0.5082016422045257,31.229590432621606,39.73637845133071,2.567476858034482,3.2483315922634617,5.329436703739958,3.1637850487534536,14.239732677277605,1.2600021362304759,-0.5836982746770687,-2.9740007400512667,-5.515930552306891,-0.4320709277956425,-4.244965646179075,-1.7030358339234581,4.118275379468322,14.68927466890807,-20.720192241426588,1.2709649061278112,2,2.1700000762939453,2.4449996948242188,7.002499580383301,3.2350006103515625,-0.6500015258789062,4,-0.025105349817597822,-4.901667844434692,55.31000137329102,1.8450648227247204,56.40999984741211,-1.1698035800398743,55.68000030517578,-0.025105349817597822
10731,2009-02-23,53.86999893188477,55.38999938964844,53.68999862670898,54.75,10856700.0,-0.012827574983582779,-1.7419330029317555,2.838700547591256,29.37562740444031,36.08891975707992,2.847343764613882,3.8171929070150625,5.96644903999475,3.8025783482939133,14.276506253845822,1.7000007629394602,-0.7729545822562187,-3.466501426696773,-6.478836399630531,-0.45416645376301545,-4.972668913163652,-1.9603339402298943,4.447214075429208,5.263163765305196,-30.43655730018172,1.5061674864668781,2,2.4850006103515554,2.9650001525878835,6.56500053405761,3.9350013732910085,0.700000762939446,0,0.023946555431687777,1.3366381508129852,54.56999969482422,-4.901667844434692,55.31000137329102,1.8450648227247204,56.40999984741211,0.023946555431687777
10732,2009-02-24,54.7599983215332,54.93999862670898,53.91999816894531,54.22000122070313,10903500.0,0.016521243870336377,1.2666734483679611,-0.6136323243182289,28.718994748486125,34.69830160320286,1.441057423101583,2.7832079507542744,4.958673340400807,2.831335984371286,14.195489484403364,1.0699996948242045,-0.9907665993097723,-2.3945018768310575,-5.5716278967691935,0.7826241431070784,-3.983064886800122,-0.8059388668619931,3.09449324772028,31.286522637761383,-0.3950671223780695,1.588563009969067,2,1.010000228881836,2.075000762939453,5.67500114440918,3.045001983642578,0.48000335693359375,1,-0.021913750639585117,-1.7419330029317555,53.86999893188477,1.3366381508129852,54.56999969482422,-4.901667844434692,55.31000137329102,-0.021913750639585117
10733,2009-02-25,54.290000915527344,55.1500015258789,53.91999816894531,54.4000015258789,11531100.0,-0.008582860124395686,-1.8941047642982636,-0.2037059276475096,30.449064793049445,33.62635095985822,1.6118207565170408,3.077859349223665,5.328472720347264,3.1852370125170566,14.375672089800878,1.2300033569335866,-1.1532781422328142,-2.6529993057250962,-6.005711850038537,0.6997132385883447,-4.32935557788182,-0.9766430335683722,3.1480413594716907,17.543916397946482,-14.246408661972005,1.6763562721567218,2,1.3499984741210938,2.454998016357422,6.144998550415039,3.5149993896484375,2.05999755859375,2,0.013262062882005488,1.2666734483679611,54.7599983215332,-1.7419330029317555,53.86999893188477,1.3366381508129852,54.56999969482422,0.013262062882005488
10734,2009-02-26,52.20000076293945,54.68999862670898,52.06000137329102,54.52000045776367,10170800.0,-0.0384969629276638,-1.02307599761728,21.090789291165187,21.26865047578748,31.19877047034461,3.281925243231022,4.866032290081478,7.300949574814609,5.17423041019331,15.13426234535932,2.6299972534179545,-1.640319688789731,-4.392999458312985,-8.186213040742736,-0.5997858758832351,-6.289606249527864,-2.4963926670981067,4.863237147230578,4.204188379714759,-24.507813451717837,1.8966067912148752,2,2.625,3.7150001525878906,7.76249885559082,5.604999542236328,4.439998626708984,3,0.07394637076503763,-1.8941047642982636,54.290000915527344,1.2666734483679611,54.7599983215332,-1.7419330029317555,53.86999893188477,0.07394637076503763
10735,2009-02-27,52.25,52.91999816894531,51.5,51.56999969482422,13381500.0,0.0009578397764324897,-2.463411457121856,-0.2931036183723737,20.89971813422298,29.14791415171924,2.7865914748119067,4.587339365551294,7.128361216397764,5.048835540575993,15.876971176710963,1.4199981689453125,-1.8249424482176977,-4.048500251770022,-8.230644474998414,0.13364397145836904,-6.139572363384218,-1.9574281401558267,4.212849525744552,19.280208680644087,-6.280971482806727,2.091072111614196,2,2.0550003051757812,3.385000228881836,7.377499580383301,5.555000305175781,3.6899986267089773,4,0.05282293438341057,-1.02307599761728,52.20000076293945,-1.8941047642982636,54.290000915527344,1.2666734483679611,54.7599983215332,0.05282293438341057
10736,2009-03-02,51.849998474121094,52.63000106811523,51.27999877929688,51.79999923706055,13245200.0,-0.007655531595768594,-1.4770680730881958,0.07352825679632892,15.889614040411075,27.218458469820177,2.692132663741205,4.744660486643674,7.326707496827126,5.419528799577904,16.393603054652015,1.3500022888183452,-2.0180355466657858,-4.1400016784667955,-8.68222992427983,0.40222656734623996,-6.411115801373313,-1.8688875555602777,3.9180521180192187,14.72866383176691,-4.726545553262506,2.2711141229065177,3,2.345001220703125,3.6750011444091797,7.777501106262207,5.9550018310546875,3.5500030517578054,0,0.03992284967679183,-2.463411457121856,52.25,-1.02307599761728,52.20000076293945,-1.8941047642982636,54.290000915527344,0.03992284967679183
10737,2009-03-03,52.43000030517578,53.56999969482422,52.13999938964844,52.13999938964844,14878300.0,0.011186149433431103,-8.862039935808056,5.800106813153277,24.064175050162206,26.153817059343346,1.790977100042646,3.935630019929576,6.55698130160809,4.848102229772614,16.668397821110435,1.720001220703125,-2.2529864440912633,-3.2864997863769503,-7.999989404950853,1.426989832196952,-5.6432445956639015,-0.9297549770899991,2.6199619969095806,29.715780612677328,9.155864040014883,2.3567448092869494,3,1.7649993896484375,3.094999313354492,7.1974992752075195,5.375,3.1300010681152415,1,0.040816314651769714,-1.4770680730881958,51.849998474121094,-2.463411457121856,52.25,-1.02307599761728,52.20000076293945,0.040816314651769714
10738,2009-03-04,53.1500015258789,53.70000076293945,52.290000915527344,53.099998474121094,11618400.0,0.013732619044674044,1.4521703940079478,0.1724237720659564,30.09118940449764,25.77629160929765,0.6257149744257191,2.913729659096866,5.694909307628059,4.165858873973001,17.384295871751366,1.4099998474121094,-2.4550561674851252,-2.279998588562016,-6.879042140091549,2.319044962967517,-4.5795203643267826,0.01952318720275059,1.2967666125603046,54.83879267622821,32.31854510757644,2.2995217757647652,3,0.1849975585937571,2.3749980926513743,6.369997978210456,4.654998779296882,3.5199966430664134,2,0.039322673425893795,-8.862039935808056,52.43000030517578,-1.4770680730881958,51.849998474121094,-2.463411457121856,52.25,0.039322673425893795
10739,2009-03-05,50.86000061035156,52.5,50.43999862670898,52.36000061035156,15550300.0,-0.04308562276169137,1.3146098719289603,-29.99816905706865,24.667782349359015,25.047201822268477,2.478769896651258,4.903841880242027,7.844571070402353,6.501921012225374,18.797957900530086,2.710002899169922,-2.5756190860699775,-4.219999504089358,-9.097406075626722,0.6574070674480055,-6.65870278985804,-1.7812962183206764,3.080084430624872,12.883487988392284,-7.725286243359674,2.4387032857686832,3,2.0549983978271484,4.244998931884766,8.454998970031738,6.944999694824219,5.25,3,0.10794333067019557,1.4521703940079478,53.1500015258789,-8.862039935808056,52.43000030517578,-1.4770680730881958,51.849998474121094,0.10794333067019557
10740,2009-03-06,52.11999893188477,52.18999862670898,50.9000015258789,51.2400016784668,18185800.0,0.024773855808345457,1.5294144046435094,-0.5866648356119839,32.16729316655805,25.35738690694822,0.9327834238683081,3.32274786636993,6.421164383563664,5.275500139542693,20.058634946853655,1.3299980163574148,-2.75001515588027,-2.648001098632804,-7.439540205379764,2.143538008114156,-5.0437706520062875,-0.25223154525932046,1.5800018310546804,51.53371792321496,30.91397325486021,2.3957695533734804,3,0.6750011444091655,2.9850006103515554,7.205000877380364,5.6850013732910085,2.700000762939446,4,0.08672295760540627,1.3146098719289603,50.86000061035156,1.4521703940079478,53.1500015258789,-8.862039935808056,52.43000030517578,0.08672295760540627
10741,2009-03-09,52.31999969482422,53.459999084472656,51.31000137329102,51.68999862670898,17924500.0,0.0038373132585982628,-2.0935317348145963,0.7159125391224458,36.252044702503554,26.194392457394603,0.5473533333215599,2.7817923977264556,6.080888595976326,5.048308800644605,21.508560540537946,2.1499977111816335,-2.859667156328186,-2.141000366210939,-6.718551821748818,2.43655108932694,-4.429776093979882,0.1477753615580042,-1.8800010681152415,57.66870663125017,34.372587657591794,2.2887757277689396,3,0.47500038146971946,2.7849998474121094,7.005000114440918,5.4850006103515625,1.6300010681152344,0,0.06918958243501039,1.5294144046435094,52.11999893188477,1.3146098719289603,50.86000061035156,1.4521703940079478,53.1500015258789,0.06918958243501039
10742,2009-03-10,52.599998474121094,53.5,52.06999969482422,52.83000183105469,17334300.0,0.005351658656920222,-1.2170531632393558,-0.36508407457417347,33.81477814311431,26.568360607401807,-0.0796378112798024,2.104037409034156,5.640666433427285,4.762111166153126,23.088465924047345,1.4300003051757812,-2.885317931120646,-1.540001487731935,-5.64774547924452,2.56774250378065,-3.593873483488231,0.5138705080243611,-2.099599838256843,66.25762061339363,43.74622520334182,2.0538719957562934,3,-0.03499984741211648,2.5050010681152344,6.680001258850098,5.2050018310546875,2.1000022888183594,1,0.05323199872591999,-2.0935317348145963,52.31999969482422,1.5294144046435094,52.11999893188477,1.3146098719289603,50.86000061035156,0.05323199872591999
10743,2009-03-11,51.02999877929688,52.93999862670898,50.68999862670898,52.5099983215332,16622700.0,-0.029847903809287035,-1.0833334805052923,6.43468670182768,32.516331670428855,27.818102962361962,1.0943861629891103,3.353743097897272,7.0359880113172295,6.388092776426433,24.31200005992098,2.25,-2.8721964953799173,-2.7975011825561467,-6.850019648530186,1.2550172834178923,-4.82376041554317,-0.7712419495691236,-0.40961608886720313,19.28104208506813,-5.566574567879041,2.02625923298702,3,1.0400009155273366,4.075000762939446,8.225001335144036,6.775001525878899,5.0600013732910085,2,0.08877136394978691,-1.2170531632393558,52.599998474121094,-2.0935317348145963,52.31999969482422,1.5294144046435094,52.11999893188477,0.08877136394978691
10744,2009-03-12,52.16999816894531,52.43000030517578,50.5099983215332,51.38999938964844,15302200.0,0.02233978869133213,1.9538422714414827,-0.5270263652367587,40.506322619586506,29.9966145718468,-0.05622982238654828,1.925773382830812,5.752877709057394,5.26480828218066,25.494947269868817,1.9200019836425781,-2.9069853868754123,-1.412001609802246,-5.222566979990567,2.398563760386075,-3.3172842948964103,0.4932810752919181,1.3300018310546875,55.51835837976247,28.171883533901205,1.9052826850941613,3,-0.09999847412109375,2.9350013732910156,7.0850019454956055,5.635002136230469,3.160003662109375,3,0.08625647226260913,-1.0833334805052923,51.02999877929688,-1.2170531632393558,52.599998474121094,-2.0935317348145963,52.31999969482422,0.08625647226260913
10745,2009-03-13,52.38000106811523,52.97000122070313,51.86999893188477,52.66999816894531,11354900.0,0.004025357610514924,1.4719063559485095,-0.37179173676592325,43.86832231833087,33.10535993606011,-0.2747451806921788,1.4282844738115728,5.355409919939881,5.083449443667085,26.08067925543501,1.1000022888183594,-2.9521154399789324,-0.9729988098144631,-4.466060883536649,2.5200632639077227,-2.719529846675556,0.7735322270466298,1.0601988983154342,62.541862770489075,31.06350449486596,1.7465310368610945,3,-0.3100013732910085,2.5549983978271555,6.892498970031745,5.424999237060554,3.25,4,0.07121037545199416,1.9538422714414827,52.16999816894531,-1.0833334805052923,51.02999877929688,-1.2170531632393558,52.599998474121094,0.07121037545199416
10746,2009-03-16,51.68999862670898,52.93000030517578,51.54999923706055,52.6500015258789,9883400.0,-0.013173013122106836,-1.2258051615245487,3.3103879191275283,37.15481791291761,34.5598758096996,0.4360274414023877,1.8077249192706049,5.8315574967010875,5.749834268620795,27.128841985049622,1.3800010681152344,-2.7005872787278236,-1.40700111389161,-4.567981475076806,1.7539792472935858,-2.987491294484208,0.17348906670098785,1.6915973068237378,39.464870995686226,7.633334599880651,1.5804901805925988,3,0.3800010681152415,3.2450008392334055,7.582501411437995,6.115001678466804,2.5600013732910227,0,0.060553320782986475,1.4719063559485095,52.38000106811523,1.9538422714414827,52.16999816894531,-1.0833334805052923,51.02999877929688,0.060553320782986475
10747,2009-03-17,53.63999938964844,53.70000076293945,51.36000061035156,51.70000076293945,13657500.0,0.037724914195139236,1.2718432938222315,-2.020825799991258,47.5800404249735,36.50308147864136,-1.479913616404744,-0.31931521332906954,3.635660623123698,3.8146190875262533,27.330639066126793,2.3400001525878906,-2.390963887965931,0.6449996948242216,-2.288505897055309,3.578505286703752,-0.8217531011155472,2.1117524907639904,-3.1300010681152344,98.11908064670429,61.816643531551414,1.4667527959397662,3,-1.5699996948242188,1.2950000762939453,5.787500381469727,4.165000915527344,1.6599998474121094,1,0.005779294869843632,-1.2258051615245487,51.68999862670898,1.4719063559485095,52.38000106811523,1.9538422714414827,52.16999816894531,0.005779294869843632
10748,2009-03-18,55.41999816894531,55.54999923706055,53.41999816894531,53.43999862670898,12896800.0,0.03318416852257422,-1.1089114707165397,1.0206190432181947,62.27132544090699,40.6812529332578,-3.2453322388082597,-2.2949484848785744,1.6315047901341018,2.075075405755598,27.20626278489454,2.1300010681152344,-1.9271872792715001,2.4744985580444308,-0.2417410219124747,5.190738138001336,1.116378768065978,3.8326183480228835,-4.8461997985839815,97.42061419642357,54.700958833239696,1.3581197899784514,3,-2.3899993896484375,-0.6899986267089844,4.007501602172852,4.225002288818359,-1.1099967956542898,2,-0.012991653370521217,1.2718432938222315,53.63999938964844,-1.2258051615245487,51.68999862670898,1.4719063559485095,52.38000106811523,-0.012991653370521217
10749,2009-03-19,54.709999084472656,55.84000015258789,54.29999923706055,55.58000183105469,10356000.0,-0.01281124337659223,1.2158296284099017,-0.43939542814206706,58.925972207534954,43.65443949336635,-2.1587996844494697,-1.7204112049478368,2.1502528485671775,2.7994576532798945,27.407562336451573,1.5400009155273438,-1.6448533588984162,1.7944995880126982,-0.8232490463455306,4.412248222370927,0.4856252708335873,3.103373905191809,-3.937152679443358,74.77675929513244,27.890403968058536,1.308874317179113,3,-1.5349998474121094,-0.5650005340576172,4.670001029968262,4.935001373291016,-0.21999740600585938,3,0.025223927823221137,-1.1089114707165397,55.41999816894531,1.2718432938222315,53.63999938964844,-1.2258051615245487,51.68999862670898,0.025223927823221137
10750,2009-03-20,53.20000076293945,55.22999954223633,52.93999862670898,54.47999954223633,13789400.0,-0.027600042895298826,-1.5444411477980635,1.4712583199600116,54.533250497972894,45.685684581751836,-0.5358417489764307,-0.33551427159706293,3.476524704984172,4.355441814090682,27.277307365242848,2.290000915527351,-1.5002225810629781,0.3530012130737319,-2.1517148773959107,2.8577173035433745,-0.8993568321610894,1.6053592583085532,-2.1231251330566394,41.07143617406261,-9.47440874122264,1.2523580452348229,3,-0.02500152587890625,0.8149986267089844,6.117499351501465,6.679998397827148,1.329998016357429,4,0.04003761348813839,1.2158296284099017,54.709999084472656,-1.1089114707165397,55.41999816894531,1.2718432938222315,53.63999938964844,0.04003761348813839
10751,2009-03-23,55.15999984741211,55.16999816894531,53.099998474121094,53.97000122070313,10846700.0,0.036842087525646106,2.421500474474531,-0.9296873137353019,58.38967260426117,48.41622841076815,-2.2916084533456527,-2.3124763683060934,1.3749978168350125,2.474050067344791,26.979588369867123,2.0699996948242188,-0.9819120424960133,2.248500251770018,-0.4277048508474053,4.9247053543874415,0.91039770046131,3.5866028030787263,-3.797336746166991,84.82142020853112,30.33366706452744,1.3381025513087106,3,-1.9850006103515625,-1.1450004577636719,3.2400007247924805,4.789999008178711,-0.75,0,0.008520689303902707,-1.5444411477980635,53.20000076293945,1.2158296284099017,54.709999084472656,-1.1089114707165397,55.41999816894531,0.008520689303902707
10752,2009-03-24,53.56000137329102,55.0,53.38000106811523,55.0,9836100.0,-0.029006498885916,1.2500006622744724,-1.2100842760561767,51.19533499163328,50.491673224235306,-0.6047038763420076,-0.8505987905497321,2.8264654575856056,4.066549650801811,26.66578027003811,1.779998779296882,-0.6546178327508514,0.7085016250610394,-1.8441629353650129,3.2611661854870917,-0.5678306551519867,1.9848339052740656,-1.9286980489653374,21.379393805461504,-31.69811731552103,1.2763322802130252,3,-0.38500213623047586,0.2149982452392507,4.5049991607665945,6.389997482299798,-0.270000457763679,1,0.012882722349089715,2.421500474474531,55.15999984741211,-1.5444411477980635,53.20000076293945,1.2158296284099017,54.709999084472656,0.012882722349089715
10753,2009-03-25,55.0099983215332,55.040000915527344,53.25,54.06000137329102,10880900.0,0.027072384448542097,2.544548771367925,-0.6597207321046801,62.722254147812464,52.96011006070485,-1.5989089285282105,-2.3651522311667605,1.23882296535227,2.6084677179815543,26.52889239995216,1.7900009155273438,-0.3694876687138233,2.1224987030029325,-0.5337895014842928,4.778786907490158,0.7943546007593199,3.450642805246545,-3.126173187511789,71.37926226424533,12.671477174896147,1.3281441022436122,3,-1.4099979400634766,-1.2349987030029297,2.8700008392333984,4.850000381469727,-2.609996795654304,2,0.005271785573093268,1.2500006622744724,53.56000137329102,2.421500474474531,55.15999984741211,-1.5444411477980635,53.20000076293945,0.005271785573093268
10754,2009-03-26,56.06000137329102,56.09000015258789,54.77999877929688,55.4900016784668,11095700.0,0.019087494706335972,3.15875264910685,0.6000016061934941,62.236033586398655,55.000966868267945,-2.278717736410819,-3.2792766993199507,0.08761740250523076,1.5453860071169458,25.29616603980266,1.3100013732910085,-0.0297281383179282,2.979501724243171,-0.006870863012807149,5.9658743114991495,1.4863154306151785,4.472688017871164,-3.9388057381556223,99.04765826141949,37.80349007591158,1.4931862936279894,3,-2.335000991821296,-2.2850017547607493,1.7349977493286062,3.799997329711907,-3.290000915527351,3,-0.031216552927766483,2.544548771367925,55.0099983215332,1.2500006622744724,53.56000137329102,2.421500474474531,55.15999984741211,-0.031216552927766483
10755,2009-03-27,55.0099983215332,55.9000015258789,54.84000015258789,55.459999084472656,6636500.0,-0.01872998619400812,-1.6835576286981997,-0.7894754453828655,57.935098836663684,57.309886970906405,-0.912361349023854,-2.120625199225117,1.0862836335473176,2.5751138552642487,23.77778090789193,1.220001220703132,0.4637694187139374,1.7914987564086928,-1.2869443485732788,4.869941861390664,0.252277203917707,3.3307203088996786,-2.5712983250016066,63.87955769949644,2.092935334612811,1.5392215524909854,3,-1.2849979400634766,-1.7449989318847656,2.6775007247924805,4.850000381469727,-1.8499984741210938,4,-0.009452766023133274,3.15875264910685,56.06000137329102,2.544548771367925,55.0099983215332,1.2500006622744724,53.56000137329102,-0.009452766023133274
10756,2009-03-30,53.91999816894531,54.16999816894531,53.02999877929688,54.0,8702800.0,-0.01981458254582824,4.42859218891913,0.17778154537362778,53.716214910051775,57.9916841359151,0.589189660902079,-0.9144803508881836,2.0902680394526527,3.6526651268715895,22.456609359298348,1.979999542236321,0.7611750082379629,0.5979986190795898,-2.4254158634884035,3.6214131016475832,-0.9137086222044104,2.10970586036359,-1.1891941599292153,29.08493432116479,-30.808626171012985,1.511707241283997,3,0.595001220703125,-0.654998779296875,2.9575014114379883,5.335000991821289,-0.22999954223633523,0,0.011313068083576017,-1.6835576286981997,55.0099983215332,3.15875264910685,56.06000137329102,2.544548771367925,55.0099983215332,0.011313068083576017
10757,2009-03-31,54.56999969482422,55.349998474121094,54.27000045776367,54.29999923706055,9044500.0,0.01205492485074422,-5.54548186851931,-3.3749284760633227,60.51068907823433,57.79605787339591,0.09496887304835155,-1.4713764452110496,1.3055483406633925,2.981892702135113,21.556324543600986,1.4300003051757812,1.0255893446649793,1.1410001754760728,-1.9009098451165443,4.18291019606869,-0.3799548348202322,2.6619551857723778,-1.570459994322377,50.32680471875335,-14.0965605395441,1.5209550102963079,3,-0.05500030517578125,-1.3050003051757812,2.0249996185302734,4.504999160766602,-1.1800003051757812,1,-0.002932011147276703,4.42859218891913,53.91999816894531,-1.6835576286981997,55.0099983215332,3.15875264910685,56.06000137329102,-0.002932011147276703
10758,2009-04-01,55.2400016784668,55.33000183105469,53.86999893188477,54.29999923706055,8279200.0,0.01227784473867466,1.6071416407245056,3.48148462114469,59.37691594083749,57.84616273265174,-0.6741441555993433,-2.083599888774941,0.5896546144747816,2.3232264834515064,20.788417128207406,1.4600028991699148,1.4867652164512606,1.7065021514892607,-1.4369542978300913,4.849958600808613,0.13477392682958111,3.27823037614894,-2.2100028991699148,72.22228455384885,6.396861895848758,1.571728224659676,4,-0.7250022888183594,-1.9750022888183594,1.0624971389770508,3.8349971771240234,-0.3200035095214844,2,-0.035300519617825876,-5.54548186851931,54.56999969482422,4.42859218891913,53.91999816894531,-1.6835576286981997,55.0099983215332,-0.035300519617825876
10759,2009-04-02,56.349998474121094,57.06000137329102,55.63000106811523,55.93999862670898,8797600.0,0.02009407606674607,-1.776713196324529,0.4361689176027606,61.493912277869,58.61956959708465,-1.706499092013658,-2.9104306325740197,-0.6068296981232422,1.2603550242961248,18.996815534315402,1.8199996948242259,1.7083410529291996,2.541999053955081,-0.5771887170586112,5.661186824968773,0.9824051684482313,4.101592939461931,-3.0751995849609344,82.38207339548524,15.47452193900088,1.5595938855068474,4,-1.3049983978271413,-2.5999984741210938,-0.1574993133544922,2.7250003814697266,-1.9499969482421946,3,-0.07009755200004564,1.6071416407245056,55.2400016784668,-5.54548186851931,54.56999969482422,4.42859218891913,53.91999816894531,-0.07009755200004564
10760,2009-04-03,56.63999938964844,56.63999938964844,55.56000137329102,56.20000076293945,7175700.0,0.005146422775158088,3.909097214395293,1.0731677816131338,64.67101682378835,59.317496732587664,-1.6284714786201917,-2.9981591622780783,-0.9823762530421334,0.9988868701007618,17.093799716670315,1.0799980163574148,1.5712758857147548,2.6059999465942383,-0.6502066496672043,5.862206542855681,0.9778966484635205,4.234103244724956,-2.986680252075189,89.57812125807291,18.40615385486757,1.6281032981307206,4,-1.594999313354485,-2.8899993896484375,-1.269998550415039,1.6200008392333984,-2.6699981689453054,4,-0.06832625306475637,-1.776713196324529,56.349998474121094,1.6071416407245056,55.2400016784668,-5.54548186851931,54.56999969482422,-0.06832625306475637
10761,2009-04-06,55.93999862670898,56.61000061035156,55.599998474121094,56.47000122070313,6494800.0,-0.012358770665301111,1.4938282070482298,-1.2045551095428741,57.36235401516449,60.00272106853558,-0.9009352919183939,-2.1218396473087537,-0.3552523959224132,1.7075128009038067,16.088401112915168,1.0400009155273438,1.515299228668944,1.724999237060537,-1.53249430297803,4.982492777099104,0.09625246704125345,3.3537460070798204,-1.9460112655639534,64.89022290251557,-2.7544304511276465,1.6287467700192837,4,-0.8949985504150249,-2.1899986267089773,-0.9699983596801687,2.040000915527351,-2.4499969482421804,0,-0.04969608236582146,3.909097214395293,56.63999938964844,-1.776713196324529,56.349998474121094,1.6071416407245056,55.2400016784668,-0.04969608236582146
10762,2009-04-07,55.4000015258789,55.77000045776367,54.599998474121094,55.63999938964844,7128900.0,-0.009653148267548484,3.6800079345703125,0.4528239417865664,49.93047062974348,58.58141178875014,-0.08100461941921822,-1.4348851256342599,0.09183997721878967,2.2561163135368147,15.138623743818211,1.3400001525878835,1.6377804695890958,1.045001983642571,-2.160503347316748,4.25050731460189,-0.5577506818370921,2.647754649122234,-1.0994127635192754,47.96242705443369,-15.258303569551778,1.6027526654796602,4,-0.3550014495849467,-1.6500015258788991,-0.540001869201653,2.4699974060058665,-1.8300018310546804,1,-0.030866477474213228,1.4938282070482298,55.93999862670898,3.909097214395293,56.63999938964844,-1.776713196324529,56.349998474121094,-0.030866477474213228
10763,2009-04-08,55.56000137329102,55.83000183105469,55.04999923706055,55.459999084472656,5825800.0,0.0028880838087592675,1.4374959022011886,-0.4166799122611992,53.073038361296305,57.563301208183205,-0.17297173434626245,-1.3050165282708122,-0.16498939600251106,2.1419860781363482,13.514941474119379,0.7800025939941406,1.5393492327717553,0.9785017013549862,-1.8565369298329912,3.8135403325429635,-0.4390176142390061,2.3960210169489784,-0.9834713498382612,39.0244621050593,-21.79536951135627,1.4175193155939894,4,-0.5150012969970703,-1.8100013732910227,-0.7000017166137766,2.309997558593743,-2.1000022888183665,2,-0.039056910187294513,3.6800079345703125,55.4000015258789,1.4938282070482298,55.93999862670898,3.909097214395293,56.63999938964844,-0.039056910187294513
10764,2009-04-09,56.66999816894531,57.27000045776367,56.15999984741211,56.290000915527344,7291800.0,0.019978343560443035,-2.4687552154113916,3.799885561701046,62.91883213992641,58.11704935299018,-1.326876105162846,-2.1719562986307324,-1.3828356689698609,1.049172414729128,11.77420458677941,1.7099990844726491,1.7410451680748906,1.8634984970092745,-0.8784503168491398,4.605447310867689,0.49252409008006737,3.2344729039384816,-2.0699996948242188,77.52802085937779,13.623143395477157,1.3709744069292065,4,-1.519998550415039,-2.8149986267089844,-2.2399988174438477,1.2000007629394531,-2.4699974060058594,3,-0.03088053743680874,1.4374959022011886,55.56000137329102,3.6800079345703125,55.4000015258789,1.4938282070482298,55.93999862670898,-0.03088053743680874
10765,2009-04-13,56.11000061035156,56.65999984741211,55.9000015258789,56.34000015258789,5506400.0,-0.009881728898671893,-1.33846460828787,-0.6052663280261811,53.94846700158644,58.142855140938465,-0.6642913615195454,-1.389425208843761,-0.9052461902006144,1.6251872344300153,10.31309015924034,0.7699966430664134,1.6003373947766093,1.1170009613037095,-1.4305435760889011,3.66454549869632,-0.15677130739259582,2.390773230000015,-1.1896018981933594,56.55434510840447,-4.510382811845837,1.2737722686963056,4,-0.5400009155273438,-2.220001220703125,-2.100001335144043,1.3399982452392578,-2.2400016784667898,0,-0.030475834358789755,-2.4687552154113916,56.66999816894531,1.4374959022011886,55.56000137329102,3.6800079345703125,55.4000015258789,-0.030475834358789755
10766,2009-04-14,54.81999969482422,55.9000015258789,54.52000045776367,55.79999923706055,8601200.0,-0.02299057033496732,1.3389766948673265,4.260876055263464,55.3754206502107,57.57226976004695,0.8569141463545051,0.1550396260186062,0.2895261621677889,2.932169653715377,8.67943125746601,1.5900001525878906,1.3545786210832134,-0.3295000076293917,-2.353445500642316,1.6944454853835325,-1.3414727541358573,0.6824727388770739,2.450000762939453,10.909063165838068,-52.89634580385152,1.011972746506463,4,0.75,-0.9300003051757812,-0.869999885559082,2.6299991607666016,1.4300003051757812,1,-0.01550526229209992,-1.33846460828787,56.11000061035156,-2.4687552154113916,56.66999816894531,1.4374959022011886,55.56000137329102,-0.01550526229209992
10767,2009-04-15,53.95000076293945,54.18000030517578,53.02999877929688,54.04999923706055,12180300.0,-0.015870100998320646,5.388886534141443,0.10203930697038938,45.24238053559176,56.00176582613076,1.821240323247956,1.1061676686852309,1.056092176710564,3.799893090287256,7.839153848018865,1.7900009155273366,1.2332853912707975,-1.214999008178708,-3.194530554183281,0.7645325378258647,-2.204764781180991,-0.22523323517642524,3.264999694824219,21.698151402035514,-39.44938439381766,0.9897657730022854,4,1.1999988555908203,-0.060001373291015625,-9.5367431640625e-07,3.499998092651367,1.7399978637695241,2,-0.008526396255190583,1.3389766948673265,54.81999969482422,-1.33846460828787,56.11000061035156,-2.4687552154113916,56.66999816894531,-0.008526396255190583
10768,2009-04-16,54.70000076293945,54.849998474121094,53.79999923706055,54.1500015258789,8563500.0,0.013901760693119547,1.4706019630106677,-5.5000762951095545,43.726932334848875,54.02765694357297,1.1025284154807053,0.315644852021137,0.17764861428376832,3.0690405513686088,8.078602187582476,1.0499992370605469,1.2994799039472653,-0.4289991378784208,-2.4151813791702494,1.5571831034134078,-1.4220902585243351,0.5640919827674935,2.347599627685547,39.38682364499567,-16.265728743729454,0.9930911206459139,4,0.4499988555908203,-0.8100013732910156,-0.8650016784667969,2.749998092651367,2.3800010681152344,3,-0.020658154522016692,5.388886534141443,53.95000076293945,1.3389766948673265,54.81999969482422,-1.33846460828787,56.11000061035156,-0.020658154522016692
10769,2009-04-17,56.09000015258789,56.40999984741211,54.79999923706055,55.09000015258789,11687400.0,0.025411323039508993,-1.0379730943436314,1.818184340299188,54.830065020499745,52.93421785431868,-0.3668035517836543,-1.0178532503221334,-1.2944079571761193,1.7468626570255665,8.241491845834084,1.7099990844726562,1.2215891984716407,0.8920001983642578,-1.1284796381630429,2.9124800348915585,-0.11823971989939253,1.9022401166279082,0.7968961735839812,84.29753368860096,28.459358886285173,1.0102399182636514,4,-0.9400005340576172,-2.200000762939453,-2.502500534057617,1.3599987030029297,2.75,4,-0.04688894742307981,1.4706019630106677,54.70000076293945,5.388886534141443,53.95000076293945,1.3389766948673265,54.81999969482422,-0.04688894742307981
10770,2009-04-20,55.33000183105469,55.790000915527344,55.13999938964844,55.5099983215332,7181800.0,-0.013549622383057458,-1.3214283281449037,-0.17999649047851562,56.49771821141527,52.83814720945766,0.2099034223829932,-0.09496776368057169,-0.6431088662314366,2.535185217977343,7.6778481966464005,0.9500007629394531,1.1058785225813352,0.02550182342529439,-1.7627456371507932,1.813749284001382,-0.8686219068627494,0.9196255537133382,1.4026185932421882,68.04740606310945,8.460569403423605,0.8941237302880435,4,-0.18000221252441406,-1.0150012969970703,-1.742502212524414,2.119997024536133,2.4899978637695312,0,-0.02042293567178244,-1.0379730943436314,56.09000015258789,1.4706019630106677,54.70000076293945,5.388886534141443,53.95000076293945,-0.02042293567178244
10771,2009-04-21,55.63000106811523,56.1500015258789,54.95000076293945,55.54999923706055,8925900.0,0.00542199940597432,1.1428532503184727,-0.44446328282289155,55.047631088581326,53.406720593772974,-0.1549924426385374,-0.37729437297136315,-1.0537862021167612,2.2597941321606854,7.154540586548279,1.200000762939446,0.8500777876796803,0.3020009994506765,-1.4905985973079652,2.094600596209318,-0.5942987989286479,1.1983007978300009,0.9545144903816478,76.92312033108827,15.497194419456108,0.8962997983793209,4,-0.48000144958495383,-1.31500053405761,-2.1275014877319265,1.819997787475593,2.5,1,-0.03163764340172215,-1.3214283281449037,55.33000183105469,-1.0379730943436314,56.09000015258789,1.4706019630106677,54.70000076293945,-0.03163764340172215
10772,2009-04-22,54.25,56.5099983215332,54.20000076293945,55.77999877929688,12701000.0,-0.024806777667063296,-1.8343576085786368,-19.124547015069496,45.58428737735361,52.574637151112675,1.1675010653818703,1.1141744233174293,0.17916581146604926,3.6358711973755717,6.569021181596085,2.30999755859375,0.4581759735749884,-1.1124999999999972,-2.784320507796764,0.5593205077967696,-1.9484102538983805,-0.2765897461016138,-1.220001220703118,16.605199814191803,-41.65997566255986,0.8359102538983835,4,0.8999996185302734,0.06500053405761719,-0.7475004196166992,3.1999988555908203,4.740001678466797,2,0.03686635944700467,1.1428532503184727,55.63000106811523,-1.3214283281449037,55.33000183105469,-1.0379730943436314,56.09000015258789,0.03686635944700467
10773,2009-04-23,55.29999923706055,55.5,54.0099983215332,54.75,9877400.0,0.019354824646277358,2.136843119697073,-0.35947691233668927,45.291479053530004,50.61604236373529,0.08576060902066729,0.09171770915635591,-0.9526191933886068,2.570609619958617,5.916416111639999,1.4900016784667969,0.2895602135845863,-0.07700080871582315,-1.740960384665378,1.5869587672337317,-0.908980596690597,0.7549789792589507,-2.2004004669189356,51.60003662109375,-3.4652016419444323,0.8319797879747768,4,-0.4549999237060547,-0.19499969482421875,-1.797499656677246,2.1499996185302734,4.549999237060547,3,0.007052430289855582,-1.8343576085786368,54.25,1.1428532503184727,55.63000106811523,-1.3214283281449037,55.33000183105469,0.007052430289855582
10774,2009-04-24,54.31000137329102,55.45000076293945,54.04999923706055,55.16999816894531,9941100.0,-0.01790231243088436,-1.0289861482368097,-1.5636327065661306,40.168773980710185,49.08496536141572,0.7887314020616998,0.9948966364307452,-0.0511497186098282,3.5258613557462866,5.974993664675786,1.4000015258789062,0.2741234473949561,-0.9794986724853416,-2.6759648036918406,0.7169674587211574,-1.8277317380885947,-0.13126560688208855,-1.1421946121215782,12.000122070312784,-37.10083347798186,0.8482330656032502,4,0.45999717712401633,0.7949981689453054,-0.43000221252442117,3.1399974822997976,6.0699996948242045,4,0.05100350557394595,2.136843119697073,55.29999923706055,-1.8343576085786368,54.25,1.1428532503184727,55.63000106811523,0.05100350557394595
10775,2009-04-27,54.4900016784668,54.88999938964844,53.77000045776367,53.9000015258789,8146900.0,0.00331431229284207,-1.6352845083317251,-0.6860492452637835,43.60106501894896,47.776703624608864,0.3964600579429103,0.8157668380282388,-0.3155434180323482,3.3530041389687497,6.097030642942415,1.1199989318847656,0.19207359380172306,-0.77349853515625,-2.50360616418471,0.9566090938722098,-1.6385523496704764,0.09155527935797636,-1.25535108609008,26.27743730108566,-19.965969884581707,0.8650538145142298,4,0.2799968719482422,0.6149978637695312,-0.8300027847290039,2.9599971771240234,6.5,0,0.07983113121907115,-1.0289861482368097,54.31000137329102,2.136843119697073,55.29999923706055,-1.8343576085786368,54.25,0.07983113121907115
10776,2009-04-28,54.52999877929688,55.33000183105469,54.0,54.04999923706055,7438000.0,0.0007340264194906077,-3.5862288957729063,0.8135583357579307,45.98336184086324,47.85903488075014,0.34754872362437084,0.868332477580644,-0.4363735378953777,3.3064041178407777,5.075208358119602,1.3300018310546875,-0.1506134420142473,-0.7640014648437443,-2.4140391365655702,0.8860362068780816,-1.5890203007046608,0.061017371017172195,-1.2298412323370371,27.737186644651185,-17.533285613753055,0.8250188358609136,4,0.6100006103515554,0.6200008392333913,-0.9349994659423899,2.920000076293938,5.710002899169915,1,0.06033377937239992,-1.6352845083317251,54.4900016784668,-1.0289861482368097,54.31000137329102,2.136843119697073,55.29999923706055,0.06033377937239992
10777,2009-04-29,54.40999984741211,55.18000030517578,54.20000076293945,55.09000015258789,8888000.0,-0.0022006039715946057,1.2790670853959298,-1.416668653490033,44.67097750421593,47.96392878845759,0.6030809264420611,1.0284596850611365,-0.3638397395868367,3.3791174355357967,4.802183696712194,0.9799995422363281,-0.3192691423247709,-0.8760004043579102,-2.5422894056025953,0.790288596886775,-1.7091449049802492,-0.04285590373557113,-1.0456454849608008,36.99419416152712,-8.691834544674428,0.833144500622341,4,0.7299995422363281,0.7399997711181641,-0.8150005340576172,2.094999313354492,5.459999084472663,2,0.06836980759300726,-3.5862288957729063,54.52999877929688,-1.6352845083317251,54.4900016784668,-1.0289861482368097,54.31000137329102,0.06836980759300726
10778,2009-04-30,53.290000915527344,55.2400016784668,53.099998474121094,54.709999084472656,11167400.0,-0.02058443181447711,-1.3777773068282966,2.0882316642170338,34.35184688070436,45.6885712173692,1.6785559092422488,2.1026847435761553,0.6711672774028656,4.424240324715356,4.54076456447393,2.140003204345703,-0.4498904853833352,-1.8984992980957003,-3.789209983313782,-0.0077886128776185615,-2.843854640704741,-0.9531439554866594,3.2199974060058594,8.085202397900133,-32.18616127704434,0.9453553426090391,4,1.5149974822998047,1.8599987030029297,0.1849985122680664,2.5449981689453125,5.430000305175788,3,0.10696191902820207,1.2790670853959298,54.40999984741211,-3.5862288957729063,54.52999877929688,-1.6352845083317251,54.4900016784668,0.10696191902820207
10779,2009-05-01,52.4000015258789,53.209999084472656,51.7599983215332,53.209999084472656,11163900.0,-0.01670105787874221,2.5802595885765958,0.5704215514555019,33.33332190865278,43.11474940595115,2.223956530373364,2.8265036408169806,1.4995421963381332,5.203409955598737,5.114246901313953,1.5300025939941406,-0.39649091178797846,-2.590998840332041,-4.77354977083052,-0.40844790983356205,-3.6822743055812808,-1.4997233750828016,4.041796798706059,17.92724300238799,-19.44650402611296,1.0912754652492398,5,1.734996795654304,2.1149978637695384,1.2874984741211009,3.434997558593757,6.680000305175788,4,0.14217551013930496,-1.3777773068282966,53.290000915527344,1.2790670853959298,54.40999984741211,-3.5862288957729063,54.52999877929688,0.14217551013930496
10780,2009-05-04,52.77000045776367,53.97000122070313,52.5,52.88999938964844,12988600.0,0.007061048112795287,-3.454550183510122,0.14814727601537056,39.96081430621557,41.43843643013274,1.6233448465852547,2.2679894467773423,1.094803766287889,4.752348541515332,5.565013298150239,1.569999694824233,-0.3723435240293469,-2.0274999618530245,-4.279589466825264,0.2245895431192153,-3.153544714339148,-0.901455209366901,3.484525866699215,28.291348552927538,-11.916532396556171,1.1260447524861212,5,1.3649978637695312,1.7449989318847656,0.9799995422363281,3.0649986267089844,5.590000152587891,0,0.1442107361064453,2.5802595885765958,52.4000015258789,-1.3777773068282966,53.290000915527344,1.2790670853959298,54.40999984741211,0.1442107361064453
10781,2009-05-05,53.15999984741211,53.6500015258789,52.97000122070313,53.0,12381900.0,0.007390551189412786,-5.18189384612744,-1.3333439298089456,45.94038087426853,41.47800237423439,0.9455661229341175,1.7486974697451174,0.6964470216234844,4.302530765069896,6.040139671190187,0.8800010681152273,-0.6072516423440106,-1.4985006332397433,-3.796382734449942,0.7993814679704556,-2.6474416838448462,-0.34955958263464026,2.9147453569335937,40.22989009736238,-2.223537316040172,1.1489410506051003,5,0.4699993133544922,1.3549995422363281,0.33500003814697266,2.4599990844726562,4.509998321533203,1,0.14729123125525856,-3.454550183510122,52.77000045776367,2.5802595885765958,52.4000015258789,-1.3777773068282966,53.290000915527344,0.14729123125525856
10782,2009-05-06,53.68999862670898,54.599998474121094,53.38999938964844,53.54999923706055,12329300.0,0.00996987924789594,-4.260876055263464,0.8749970197648747,44.68978165140113,41.41114710733119,0.36629746613466097,1.142602849796468,0.1353854787738058,3.683573280783655,6.0753292859759735,1.4399986267089844,-0.812832844891993,-0.8830017089843807,-3.1919413955894598,1.4259379776206984,-2.037471552286924,0.2714681343181624,2.2121567023242292,55.45972538590866,12.097140412166901,1.1544698433025404,5,-0.08499908447264914,0.8250007629394602,0.20000076293946023,1.520000457763679,4.670001983642585,2,0.12199670738116608,-5.18189384612744,53.15999984741211,-3.454550183510122,52.77000045776367,2.5802595885765958,52.4000015258789,0.12199670738116608
10783,2009-05-07,53.38999938964844,54.36999893188477,52.93999862670898,54.02000045776367,11227100.0,-0.005587618639112835,1.1503796059669968,-4.5000272479566314,33.9667160343033,40.722029557730416,0.4099852924478995,1.340419455692441,0.4153472273336547,3.9045802676926016,6.248626362581873,1.4300003051757955,-1.0455124638183761,-1.0745008468627901,-3.392080642683304,1.2430789489577236,-2.2332907447730435,0.0842890510474632,2.346469659084768,57.394400723180595,18.41627396196671,1.1587898979102558,5,0.1550006866455078,1.125,0.5,1.8199996948242188,4.389999389648445,3,0.12137103608007749,-4.260876055263464,53.68999862670898,-5.18189384612744,53.15999984741211,-3.454550183510122,52.77000045776367,0.12137103608007749
10784,2009-05-08,54.91999816894531,55.45000076293945,54.5099983215332,55.099998474121094,13643700.0,0.028657029346089935,1.1363573311138855,0.2857142857142857,47.76929143663608,41.185165826362315,-1.1447707370933102,-0.34510061600868625,-1.0499461905639578,2.3081549437321627,6.103970828500706,2.0600013732910156,-1.0210885288385185,0.5429979324340835,-1.5447214860479903,2.630717350916157,-0.500861776806957,1.5868576416751239,0.6574120506998895,82.0338150195584,44.802274618712104,1.043859709241038,5,-1.3149986267089844,-0.404998779296875,-1.029998779296875,0.29000091552734375,2.1500015258789062,4,0.06919160922162138,1.1503796059669968,53.38999938964844,-4.260876055263464,53.68999862670898,-5.18189384612744,53.15999984741211,0.06919160922162138
10785,2009-05-11,54.4000015258789,54.83000183105469,54.040000915527344,54.83000183105469,9664600.0,-0.009468256744415648,2.674420255140966,2.388886534141522,43.46439130344892,40.905280211094066,-0.7139641425566623,0.04239211013265276,-0.47156437959897346,2.7564302211137743,6.169140965495539,0.8799972534179688,-1.0889633068199416,0.10850124359129865,-1.8139014569289458,2.030903944111543,-0.85270010666882,1.0697025938514173,1.049999237060554,58.167396676504666,24.88433488984456,0.9612013502601211,5,-0.795001983642571,0.11499786376953836,-0.0025014877319264883,0.7199974060058665,2.9699974060058736,0,0.08602941496149485,1.1363573311138855,54.91999816894531,1.1503796059669968,53.38999938964844,-4.260876055263464,53.68999862670898,0.08602941496149485
10786,2009-05-12,53.97000122070313,54.81000137329102,53.25,54.7400016784668,8466800.0,-0.007904417152841625,2.4285750216934363,1.790697468107333,48.345157715037104,41.313522456740856,-0.41544129953361164,0.4273584941454587,0.025923445675267942,3.075873865995696,6.254891417898023,1.5600013732910227,-1.0194783449815645,-0.278999137878408,-2.189754173341086,1.63175589758427,-1.2343766556097435,0.6763783798529275,1.479999542236321,41.035924994909124,5.410109995929943,0.9553775177313383,5,-0.365001678466804,0.5449981689453054,0.42749881744384055,1.134998321533196,4.189998626708977,1,0.08134147286186111,2.674420255140966,54.4000015258789,1.1363573311138855,54.91999816894531,1.1503796059669968,53.38999938964844,0.08134147286186111
10787,2009-05-13,53.4900016784668,53.91999816894531,53.13999938964844,53.52000045776367,8666900.0,-0.008893821222524023,-1.1369731300230972,0.03895943047099134,38.529776938875756,41.7777369076488,-0.08902994446530244,0.9182059838682832,0.550526264593536,3.4460336078034928,5.5962003897146335,0.8300018310546946,-1.0327441530040389,-0.7359987258911147,-2.672804349194294,1.2008068974120647,-1.7044015375427009,0.23240408576047145,1.8123989868164045,21.912453532163713,-11.209715255241253,0.9684028116515887,5,0.11499786376953125,1.0249977111816406,0.9074983596801758,1.6149978637695312,4.679996490478516,2,0.07814537968431656,2.4285750216934363,53.97000122070313,2.674420255140966,54.4000015258789,1.1363573311138855,54.91999816894531,0.07814537968431656
10788,2009-05-14,53.56999969482422,54.11999893188477,53.2400016784668,53.36000061035156,8224700.0,0.00149556952415697,-2.911125428096739,-7.000254323499491,44.699116441983364,43.040602966907755,-0.13983882115628177,0.7896987675780878,0.49376938925567515,3.2769418419563934,5.277962276793676,0.8799972534179759,-1.0904744167119773,-0.5995006561279297,-2.5439985118577795,1.34499719960192,-1.5717495839928546,0.3727482717369952,1.5907048767089833,18.614720759372013,-16.46958799815185,0.9722489278649253,5,0.4050006866455078,0.9449996948242188,0.8275003433227539,1.5349998474121094,3.6300010681152344,3,0.08941573535215341,-1.1369731300230972,53.4900016784668,2.4285750216934363,53.97000122070313,2.674420255140966,54.4000015258789,0.08941573535215341
10789,2009-05-15,53.459999084472656,54.540000915527344,53.040000915527344,53.47000122070313,8267800.0,-0.0020533994955798107,-2.5294181005466245,-0.04762942779294937,42.54699789280292,43.32795669875078,0.15235681628549003,0.7299908014929457,0.7000369747365909,3.3117927110458254,5.6059652808862435,1.5,-1.1329672785233669,-0.5780012130737333,-2.320915823120508,1.1649133969730414,-1.4494585180971242,0.2934560919496576,1.5646772370605433,23.463572856418278,-12.208686693207287,0.8714573050233885,5,0.7350006103515625,1.0550003051757812,0.9375009536743164,1.6450004577636719,3.299999237060547,4,0.08080807648346866,-2.911125428096739,53.56999969482422,-1.1369731300230972,53.4900016784668,2.4285750216934363,53.97000122070313,0.08080807648346866
10790,2009-05-18,54.20000076293945,54.27000045776367,53.040000915527344,53.5099983215332,8250700.0,0.013842156586974852,1.96384778012685,-68.9855072463278,47.83181020926723,43.53811551375064,-0.4061817579605176,-0.10435887725236626,0.026266245568635327,2.482936880104077,5.951693974893819,1.2299995422363281,-0.9343795540681299,0.2185005187988267,-1.4180844958033205,1.855085533400974,-0.5997919885022469,1.0367930260999003,0.6940884385937451,65.5366975937238,27.668498747925796,0.8182925073010745,5,-0.005001068115234375,0.009998321533203125,0.30249881744384766,0.904998779296875,2.0999984741210938,0,0.052952009067999795,-2.5294181005466245,53.459999084472656,-2.911125428096739,53.56999969482422,-1.1369731300230972,53.4900016784668,0.052952009067999795
10791,2009-05-19,53.86999893188477,54.459999084472656,53.72000122070313,54.34000015258789,6328800.0,-0.006088594583200213,1.084503712618585,-0.6811587793011838,46.547305220969776,43.74450702148049,0.039252629597193334,0.09173046222361592,0.4135823056983412,2.733238910771668,6.061748898849623,0.7399978637695241,-0.6408743120785445,-0.02350120544432599,-1.4644400165641613,1.4174376056755094,-0.7439706110042437,0.6969682001155917,0.8987266344484226,55.333201090495265,16.637552245490212,0.7204694055599186,5,0.325000762939446,0.2649993896484304,0.8600006103515554,1.2350006103515554,3.5900001525878835,1,0.0649712283162569,1.96384778012685,54.20000076293945,-2.5294181005466245,53.459999084472656,-2.911125428096739,53.56999969482422,0.0649712283162569
10792,2009-05-20,56.25,57.0,55.02000045776367,55.18000030517578,15246900.0,0.044180455082699854,-1.8489214556232505,-2.27658918252065,66.29956483855167,47.33704577750809,-2.167342892807035,-2.2459016611780527,-1.8892935963010729,0.2765092444193584,6.7358195761630215,3.1300010681152273,-0.39886161719716284,2.2564998626709,0.47422180690583104,4.038777918435969,1.365360834788362,3.147638890553438,-4.490001678466797,81.0606016819351,36.90283369823345,0.8911390278825351,5,-1.2299995422363281,-1.8700008392333984,-1.5200004577636719,-1.1450004577636719,0.75,2,0.033955552842881875,1.084503712618585,53.86999893188477,1.96384778012685,54.20000076293945,-2.5294181005466245,53.459999084472656,0.033955552842881875
10793,2009-05-21,55.68999862670898,56.25,55.22000122070313,55.68000030517578,10264600.0,-0.009955579969618156,-1.2150594971964106,0.00934422839703572,68.79999162946066,49.67379024337749,-1.393296600415482,-1.7446326483283983,-1.206470641640088,0.7592594062233289,7.336714127755331,1.029998779296868,-0.25848286656685104,1.6769985198974524,-0.17272457880883252,3.5267216186037373,0.7521369705443064,2.6018600692505984,-3.825200271606441,66.91914959203905,18.64020995133808,0.9248615493531427,5,-0.6699981689453054,-1.3099994659423757,-1.1699991226196218,-0.5849990844726491,1.5400009155273509,3,0.04453222487685471,-1.8489214556232505,56.25,1.084503712618585,53.86999893188477,1.96384778012685,54.20000076293945,0.04453222487685471
10794,2009-05-22,57.08000183105469,57.68999862670898,55.68999862670898,55.91999816894531,10726600.0,0.02495965592786109,-1.4691316162515031,116.01983975590085,72.05732431601938,52.85078280032976,-2.731978314029753,-3.074083975899704,-2.491719201371275,-0.6898388123388912,8.22899585272594,2.0,-0.09452124581429189,2.928501701354982,0.6257960378097422,5.2312073649002215,1.777148869582362,4.079854533127602,-5.112499443054205,86.8817828837322,34.58434505375561,1.1513528317726205,5,-1.7150020599365234,-2.3550033569335938,-2.560002326965332,-1.9750022888183594,0.4099998474121094,4,0.0021022937637587003,-1.2150594971964106,55.68999862670898,-1.8489214556232505,56.25,1.084503712618585,53.86999893188477,0.0021022937637587003
10795,2009-05-26,58.84000015258789,58.91999816894531,56.77999877929688,56.97000122070313,12256200.0,0.030833886914412467,1.108379012723825,1.6120629554602555,75.49371910403238,55.867289621329235,-4.2420236172152315,-4.7342071369261305,-4.1311217870730985,-2.521013119972899,9.185728924137674,2.1399993896484304,0.26339921263129185,4.4710000991821275,1.3554033969773798,7.586596801386875,2.913201748079757,6.028798450284498,-6.6435979150390665,98.46157570564604,42.793737968170575,1.5577983511023732,5,-2.8600006103515625,-3.500001907348633,-4.320000648498535,-3.7350006103515625,-0.6199989318847585,1,-0.03535013299899192,-1.4691316162515031,57.08000183105469,-1.2150594971964106,55.68999862670898,-1.8489214556232505,56.25,-0.03535013299899192
10796,2009-05-27,57.81999969482422,58.95000076293945,57.77000045776367,58.68000030517578,10434900.0,-0.017335153893924815,-1.4583363135684142,-0.45989363720372506,67.75580691663923,59.114626285525176,-2.9261888594809946,-3.6418077097932127,-2.9776474208197214,-1.5860276620779103,10.499749573757121,1.1800003051757812,0.36142387928658337,3.2864995956420913,-0.19125681922236737,6.76425601050655,1.547621388209862,5.025377803074321,-5.220181701391603,71.24679439268665,14.910168663841091,1.7388782074322284,5,-1.8249988555908203,-2.4650001525878906,-3.0874996185302734,-2.7150001525878906,-0.3699989318847656,2,-0.026288489550091332,1.108379012723825,58.84000015258789,-1.4691316162515031,57.08000183105469,-1.2150594971964106,55.68999862670898,-0.026288489550091332
10797,2009-05-28,58.13000106811523,58.599998474121094,57.4000015258789,57.88999938964844,8402400.0,0.005361490399986346,1.033899181777343,-0.2790715210872684,70.36082634709734,61.9659273860934,-2.803620116405959,-3.8565539822284833,-3.210684670465035,-2.0050132553792324,11.7734949356453,1.1999969482421946,0.5712151349709487,3.4105009078979407,-0.41951619907553095,7.240518014871412,1.4954923544112049,5.3255094613846765,-5.022168453122063,78.01609127456904,20.91218341092833,1.915008553486736,5,-2.135000228881829,-2.775001525878899,-3.397500991821282,-3.1950016021728445,-0.1399993896484304,3,-0.011525924158464762,-1.4583363135684142,57.81999969482422,1.108379012723825,58.84000015258789,-1.4691316162515031,57.08000183105469,-0.011525924158464762
10798,2009-05-29,58.9900016784668,59.02999877929688,57.68999862670898,58.27999877929688,8060100.0,0.01479443651383816,2.39241789920468,2.958324723833802,68.55060000605066,64.8552165097876,-3.1446327380743,-4.498257694999381,-4.039524501639974,-2.9670699171432346,12.476396996285851,1.3400001525879048,0.7980606692853414,3.985501480102542,-0.2259393817340296,8.196942341939113,1.8797810491842597,6.091221911020824,-5.414795611637928,98.8024820657839,42.99924829572764,2.1057204309182858,5,-2.9550018310546875,-3.595003128051758,-4.257501602172852,-4.055002212524414,-2.19000244140625,4,-0.033734558770036616,1.033899181777343,58.13000106811523,-1.4583363135684142,57.81999969482422,1.108379012723825,58.84000015258789,-0.033734558770036616
10799,2009-06-01,59.849998474121094,59.9900016784668,58.91999816894531,59.18000030517578,7746100.0,0.01457868742472379,1.2526281129787422,0.9436555396162847,74.09369782619699,67.7732040227798,-3.355782175462153,-5.029359979425934,-4.834835917985373,-3.9024846351291984,12.61628659381171,1.0700035095214844,1.2099262486158722,4.472998428344724,-0.07307980307724193,9.01907665976669,2.1999593126337373,6.74603754405571,-5.72931313604542,95.63853339877335,38.47644172348518,2.273039115710984,6,-2.994997024536133,-3.9749984741210938,-4.874999046325684,-4.914999008178711,-2.80999755859375,0,-0.043776090203538454,2.39241789920468,58.9900016784668,1.033899181777343,58.13000106811523,-1.4583363135684142,57.81999969482422,-0.043776090203538454
10800,2009-06-02,60.38000106811523,60.77000045776367,59.47999954223633,59.56999969482422,9332000.0,0.008855515580728168,-1.6060580372452538,1.208960577558121,78.08937619209205,71.2778785751267,-3.259760746327977,-5.228053494339029,-5.243981577077911,-4.491218472565421,13.432505403556295,1.2900009155273438,1.6045687899244783,4.622500991821283,-0.26583951924529714,9.510841502887864,2.1783307362879896,7.066671247354577,-5.554997769192617,88.42731414664497,28.018100918356353,2.444170255533291,6,-2.4850006103515554,-4.11500167846679,-5.442502021789544,-5.650001525878899,-3.6100006103515554,1,-0.04786352001531424,1.2526281129787422,59.849998474121094,2.39241789920468,58.9900016784668,1.033899181777343,58.13000106811523,-0.04786352001531424
10801,2009-06-03,60.9900016784668,61.0099983215332,59.75,59.849998474121094,10424500.0,0.01010269293740862,1.1355967271093237,1.407408977239024,82.49564318260552,73.07744283557713,-3.0771747052022747,-5.5035424684419425,-5.7867314797908875,-5.145503087180195,14.325277433232275,1.2599983215332031,2.087692130902404,4.841001510620117,-0.41200796599370904,10.094010987233943,2.214496772313204,7.46750624892703,-5.33269877730644,99.44607587767175,32.755866301352924,2.6265047383069127,6,-2.875001907348633,-4.605003356933594,-6.052502632141113,-6.845003128051758,-3.94000244140625,2,-0.045417287777213544,-1.6060580372452538,60.38000106811523,1.2526281129787422,59.849998474121094,2.39241789920468,58.9900016784668,-0.045417287777213544
10802,2009-06-04,60.2400016784668,60.6500015258789,59.79999923706055,60.6500015258789,10236900.0,-0.012297097546478564,3.1463541715126837,-0.35964797804881504,77.31366188439634,74.02340619723665,-1.9016514058173826,-4.466681530679558,-4.925228649203532,-4.437412655705913,15.945178395414628,1.19000244140625,2.5023912696964743,3.7635013580322294,-1.6580248098577783,9.185027525922237,1.0527382740872255,6.474264441977233,-3.7262675100467817,76.80732789624028,3.8691737631941407,2.7107630839450056,6,-1.8900032043457031,-3.8550033569335938,-5.095002174377441,-6.225002288818359,-2.970001220703125,3,-0.04631475494338588,1.1355967271093237,60.9900016784668,-1.6060580372452538,60.38000106811523,1.2526281129787422,59.849998474121094,-0.04631475494338588
10803,2009-06-05,59.86999893188477,60.4900016784668,59.349998474121094,60.4000015258789,10285700.0,-0.006142143696424962,2.211263519285634,1.292689734738867,75.7016573267351,74.42833208731618,-0.9793499103805345,-3.7801314555700216,-4.492468476666076,-4.113333545609208,17.219963434871904,1.1400032043457031,2.994509934676799,3.0694986343383874,-2.3498879803043806,8.488885248981155,0.35980532701699985,5.779191941659775,-2.63686249896665,45.454578640252514,-32.34793927353795,2.7096933073213845,6,-0.9750003814697337,-3.4850006103515696,-4.724999427795417,-5.854999542236335,-2.4099998474121165,4,-0.031401324318660606,3.1463541715126837,60.2400016784668,1.1355967271093237,60.9900016784668,-1.6060580372452538,60.38000106811523,-0.031401324318660606
10804,2009-06-08,58.72000122070313,59.18000030517578,57.75,58.58000183105469,14756100.0,-0.01920824672955168,1.6981199976967813,-0.26414849895998077,67.5465737792459,73.54531594011767,0.4780146137696306,-2.4568123166559346,-3.3256324067699126,-3.0030004699663735,18.639391091078135,2.1199989318847727,3.1000640751133233,1.7295007705688548,-3.678729078053415,7.1377306191911245,-0.9746141537422801,4.43361569487999,2.289997100830071,29.75465399156809,-47.55050733092021,2.704114924311134,6,0.4849987030029226,-2.335002899169929,-3.742502212524421,-4.865001678466804,-1.6399993896484446,0,-0.03269758078556784,2.211263519285634,59.86999893188477,3.1463541715126837,60.2400016784668,1.1355967271093237,60.9900016784668,-0.03269758078556784
10805,2009-06-09,59.08000183105469,59.54999923706055,58.75,59.02000045776367,7947200.0,0.006130800457555763,-1.6666539510576208,0.42858310626700824,70.1781560100949,73.81446583939054,0.17392893216643301,-2.58052693235463,-3.630414333845131,-3.36920042123581,20.062997742192046,0.8299980163574148,3.25988745431944,1.855501365661624,-3.4853584932639166,7.196361224587164,-0.8149285638011463,4.525931295124394,1.8647965240478541,40.79762318494621,-37.6639443636499,2.670429929462769,6,0.12499809265136719,-2.325002670288086,-4.755002975463867,-5.225002288818359,-1.8600006103515554,1,-0.03452946601729867,1.6981199976967813,58.72000122070313,2.211263519285634,59.86999893188477,3.1463541715126837,60.2400016784668,-0.03452946601729867
10806,2009-06-10,58.36000061035156,59.61999893188477,57.86999893188477,59.599998474121094,9999800.0,-0.012186885551595639,1.7343776077056654,-20.666158052005848,59.37777413074129,72.59412670423986,1.0935870649091584,-1.5966351836967618,-2.8272830784084775,-2.6700268604813857,20.84035924649753,1.75,3.2552643684883833,0.9160001754760714,-4.2185415643114865,6.050541915263629,-1.651270694417704,3.4832710453698468,2.5209017776489304,21.03449273760953,-54.73964199993213,2.567270869893779,6,0.9899978637695312,-1.3850021362304688,-4.035001754760742,-4.505001068115234,-0.5200004577636719,2,-0.027244690472224997,-1.6666539510576208,59.08000183105469,1.6981199976967813,58.72000122070313,2.211263519285634,59.86999893188477,-0.027244690472224997
10807,2009-06-11,57.66999816894531,58.709999084472656,57.63000106811523,58.31999969482422,9316200.0,-0.011823208262336182,-1.958915992558646,0.5241956820013659,58.69946409913382,71.49955604791576,1.9126071099512956,-0.6086260364688343,-2.0814092275942,-2.032060315490142,21.530567038868877,1.079998016357429,3.018019061483699,0.01699790954589986,-4.7682879796378685,4.802283798729668,-2.3756450350459843,2.409640854137784,3.148286171295169,1.3984997305706355,-72.3770802993334,2.3926429445918833,6,1.6500015258789062,-0.6949996948242188,-3.597498893737793,-3.8149986267089844,0.6100006103515696,3,-0.010750805471997249,1.7343776077056654,58.36000061035156,-1.6666539510576208,59.08000183105469,1.6981199976967813,58.72000122070313,-0.010750805471997249
10808,2009-06-12,58.36000061035156,58.47999954223633,57.5,57.72000122070313,7063000.0,0.011964669036140352,1.2272786384956174,-0.9846121342300675,55.99249919634248,69.4883117557097,1.2559137788521326,-0.9711662121989164,-2.7279698945938122,-2.7291000391593343,22.370924016822453,0.9799995422363281,2.9672554489925034,0.46750030517578267,-3.9203253257018957,4.855325936053461,-1.72641251026306,2.6614131206146254,2.330752399003906,40.56608696434502,-30.248280576266623,2.1939128154388405,6,0.8949985504150391,-1.3850021362304688,-4.30000114440918,-4.505001068115234,0.27000045776366477,4,-0.01867717856731055,-1.958915992558646,57.66999816894531,1.7343776077056654,58.36000061035156,-1.6666539510576208,59.08000183105469,-0.01867717856731055
10809,2009-06-15,57.77999877929688,58.1500015258789,57.2400016784668,58.099998474121094,7538200.0,-0.009938345184866249,3.3332727834191243,-0.49999999999999445,44.42105212436222,65.74738685929529,1.6890262579800321,-0.0536787633458502,-2.1461542749204483,-2.1856060860719992,23.49575241890888,1.1199989318847656,2.8444201436941086,-0.32850151062010724,-4.191532364532215,3.534529343292,-2.260016937576161,1.6030139163359465,2.719309049497255,22.688980000064344,-42.784656671146294,1.9315154269560548,6,1.345001220703118,-0.7549991607666087,-3.7499990463256907,-3.924999237060554,1.0400009155273366,0,-0.005538243364222484,1.2272786384956174,58.36000061035156,-1.958915992558646,57.66999816894531,1.7343776077056654,58.36000061035156,-0.005538243364222484
10810,2009-06-16,57.06999969482422,57.90999984741211,56.81999969482422,57.90999984741211,8714200.0,-0.01228797333805176,1.5952379871117752,2.625002980235139,45.919482164753234,61.683368968422805,2.1010755101069023,0.9300415500558188,-1.451903283463956,-1.5169334750774937,24.567115259742916,1.0900001525878906,2.676767944077497,-1.1820005416870103,-4.623987583681917,2.259986500307896,-2.9029940626844635,0.5389929793104429,3.1685636419437344,8.928573861414712,-53.50914548727809,1.720993520997453,6,1.6650009155273438,-0.04500007629394531,-3.010000228881836,-3.2150001525878906,-0.9799995422363281,1,0.00017526084254337881,3.3332727834191243,57.77999877929688,1.2272786384956174,58.36000061035156,-1.958915992558646,57.66999816894531,0.00017526084254337881
10811,2009-06-17,57.36999893188477,58.11999893188477,57.209999084472656,57.209999084472656,7216600.0,0.005256688955051159,-10.375008940705332,-0.19047597422355875,45.86055839141262,58.18857969142461,1.3785467028872844,0.9546429628488653,-1.7419227183938162,-1.8457572429212519,25.896603059737664,1.049999237060554,2.3510964789372437,-1.0570013046264606,-3.856927850828555,1.7429252415756338,-2.456964577727504,0.34296196847458305,2.52670804068881,29.100498130999945,-30.070937490500903,1.3999632731010456,6,1.285001754760735,-0.3449993133544993,-3.30999946594239,-3.5149993896484446,-1.2899971008300852,2,-0.0026145670903660045,1.5952379871117752,57.06999969482422,3.3332727834191243,57.77999877929688,1.2272786384956174,58.36000061035156,-0.0026145670903660045
10812,2009-06-18,58.15999984741211,58.81999969482422,57.209999084472656,57.54999923706055,6944300.0,0.01377027941843445,-1.4961232057628502,3.812507450587533,45.44456048111203,54.82668004191093,0.29331441547512327,0.33209808019289255,-2.495149806299068,-2.6663490383463184,26.14744287883566,1.6100006103515625,1.9203979469433534,-0.3625003814697294,-2.97371507609418,2.2487143131547214,-1.6681077287819548,0.943106965842496,1.4290363973865396,67.00000762939453,12.311158241904202,1.3056073473122254,6,0.05999946594238281,-1.135000228881836,-4.100000381469727,-4.305000305175781,-2.1899986267089773,3,-0.005502058040986357,-10.375008940705332,57.36999893188477,1.5952379871117752,57.06999969482422,3.3332727834191243,57.77999877929688,-0.005502058040986357
10813,2009-06-19,58.16999816894531,58.83000183105469,58.0,58.40999984741211,9602400.0,0.00017191061828469856,-1.8620850680399623,-0.3934449808639968,39.830518650430044,51.7471183609314,0.018787019809231253,0.54538350709133,-2.472657984633628,-2.7091067054718536,26.414232983002016,0.8300018310546875,1.3426973052366407,-0.47650203704834126,-2.7327808949180152,1.7797768208213327,-1.6046414659831783,0.6516373918864957,1.1421344208558963,67.16403180808867,16.925730469693804,1.128139428934836,6,0.05000114440917969,-1.144998550415039,-4.10999870300293,-4.314998626708984,-1.6999969482421804,4,0.0018910196632995202,-1.4961232057628502,58.15999984741211,-10.375008940705332,57.36999893188477,1.5952379871117752,57.06999969482422,0.0018910196632995202
10814,2009-06-22,57.20000076293945,58.02000045776367,57.13000106811523,57.79999923706055,7651100.0,-0.016675218094191036,-1.4054106997411915,2.4999761583088294,31.724145793268107,47.47445055906176,0.8386956907223748,1.6072356878698457,-1.5165560027829272,-1.7886993780044236,25.69882626848531,1.0399971008300852,0.8110660915270742,-1.4524993896484375,-3.6918130224676773,0.7868142431708023,-2.572156206058054,-0.33284257323882116,1.8629185373640595,18.905505684082673,-25.407366206660452,1.11965681640962,6,1.019998550415039,-0.1750011444091797,-2.955000877380371,-3.345001220703125,-0.7900009155273438,0,0.025000005001788228,-1.8620850680399623,58.16999816894531,-1.4961232057628502,58.15999984741211,-10.375008940705332,57.36999893188477,0.025000005001788228
10815,2009-06-23,56.7599983215332,57.61000061035156,56.63999938964844,57.540000915527344,7329300.0,-0.00769235027163373,1.1086937592516575,1.3000076294139338,25.205157216391072,43.67749312413395,1.0225267881228532,1.9852021407506157,-1.0777951887788433,-1.3844238565666487,24.373164821268904,0.970001220703125,0.27623086610897474,-1.7885017395019531,-4.179233091765418,0.6022296127615121,-2.983867415633682,-0.5931360633702241,2.0786290182223794,5.479397173991806,-30.543412322079227,1.1953656761317322,6,0.9750022888183594,0.2650012969970703,-2.404998779296875,-2.904998779296875,-1.1699981689453125,1,0.036293189468074916,-1.4054106997411915,57.20000076293945,-1.8620850680399623,58.16999816894531,-1.4961232057628502,58.15999984741211,0.036293189468074916
10816,2009-06-24,56.29999923706055,57.099998474121094,56.040000915527344,57.06999969482422,7297500.0,-0.008104282911829186,1.5542170889653872,0.9871767910677693,26.092234133369843,40.0544675723824,1.2958580995736142,2.451160151772001,-0.5828216131945183,-0.9612732302538944,23.11802514955364,1.05999755859375,-0.09683574827234764,-2.1725008010864286,-4.75008048982621,0.4050788876533531,-3.461290645456323,-0.8837109567165342,2.274792748682181,9.318933197699696,-20.654911045661365,1.288789844369891,6,1.1350021362304688,1.0650005340576172,-2.0974998474121094,-2.4449996948242188,-1.2399978637695241,2,-0.003730001550948825,1.1086937592516575,56.7599983215332,-1.4054106997411915,57.20000076293945,-1.8620850680399623,58.16999816894531,-0.003730001550948825
10817,2009-06-25,57.459999084472656,57.70000076293945,56.1500015258789,56.209999084472656,7841400.0,0.02060390520660116,-1.262780673616667,-1.6233756582825947,36.65559714780697,37.905922900322906,0.11503432627616661,1.3053160198205447,-1.665599614754946,-2.149834245335917,21.94583986832328,1.549999237060554,-0.53739669886874,-0.9790008544921847,-3.5924886833435536,1.6344869743591843,-2.2857447689178727,0.3277430599335034,0.7599221514399161,50.8959750171593,21.93517633517409,1.306743914425685,6,-0.024997711181640625,0.5550003051757812,-3.2950000762939453,-3.5699996948242188,-2.329998016357429,3,-0.024016659857394318,1.5542170889653872,56.29999923706055,1.1086937592516575,56.7599983215332,-1.4054106997411915,57.20000076293945,-0.024016659857394318
10818,2009-06-26,57.0,57.4000015258789,56.75,57.38999938964844,8195100.0,-0.008005553285798106,2.170710829921921,-0.31199951171875,39.68824698735108,37.38005566287722,0.4043515075536135,1.695515004773391,-1.156310207628124,-1.7370089578226953,20.51164197885512,0.7099990844726562,-0.7649187238437847,-1.3394998550415025,-4.015440459892311,1.3364407498093058,-2.6774701574669066,-0.0015295526160983286,0.9147323910586422,48.48481345548074,18.813767082846987,1.3379703024254028,6,0.4350013732910156,1.114999771118164,-2.3000001907348633,-3.1100006103515625,-1.9900016784667969,4,-0.018070154022752027,-1.262780673616667,57.459999084472656,1.5542170889653872,56.29999923706055,1.1086937592516575,56.7599983215332,-0.018070154022752027
10819,2009-06-29,57.22999954223633,57.349998474121094,56.599998474121094,57.18999862670898,6641600.0,0.004035079688356591,4.35716621253406,-0.10256661058728689,38.73324217092905,36.58158455245231,0.09848696122397627,1.3272146173882788,-1.378141243408848,-1.9970372795985227,18.624571552984055,0.75,-0.9393570852509256,-0.9785003662109375,-3.599038327011854,1.6420375945899792,-2.288769346611396,0.33176861418952086,0.470001220703125,71.68667084904598,41.62929972909595,1.3102689804004595,6,0.2050018310546875,1.1199989318847656,-2.5299997329711914,-3.3400001525878906,-2.1399993896484375,0,-0.013279719161491732,2.170710829921921,57.0,-1.262780673616667,57.459999084472656,1.5542170889653872,56.29999923706055,-0.013279719161491732
10820,2009-06-30,57.4900016784668,58.13999938964844,57.209999084472656,57.29999923706055,7334500.0,0.0045431091789296385,-4.026991360290327,4.749952317374705,44.387106428032446,36.417867667632294,-0.10691589734140905,0.8849727691943485,-1.6022844428116443,-2.293844728092253,16.38918649512724,0.9300003051757812,-1.1271490920137808,-0.573998260498044,-3.0020149436727834,1.8540184226766954,-1.7880066020854173,0.6400100810893292,-1.4500007629394531,69.04770554875368,36.28549780681858,1.2140083415873713,6,-0.05500030517578125,1.0349979400634766,-2.445002555847168,-3.390003204345703,-2.6500015258789062,1,-0.018785907105986488,4.35716621253406,57.22999954223633,2.170710829921921,57.0,-1.262780673616667,57.459999084472656,-0.018785907105986488
10821,2009-07-01,58.22000122070313,58.54999923706055,57.6500015258789,57.6500015258789,5733500.0,0.01269785216426178,-2.157888396621595,2.999959845807977,53.53018605339013,37.316270508996524,-0.7863565696769328,-0.06660332061445473,-2.296874407896965,-3.0583750161738337,14.049382956144735,1.05999755859375,-1.1162104618236555,0.29450130462647195,-1.7097948132671021,2.298797422520046,-0.7076467543203151,1.296649363573259,-2.13800033569337,86.25006953881889,47.474920263370336,1.0021480589467882,7,-0.7849998474121165,0.30499839782714133,-2.560002326965339,-3.5050029754638743,-3.020000457763679,2,-0.04517349730284803,-4.026991360290327,57.4900016784668,4.35716621253406,57.22999954223633,2.170710829921921,57.0,-0.04517349730284803
10822,2009-07-02,57.45000076293945,57.83000183105469,57.25,57.68999862670898,6970800.0,-0.013225703222587093,1.230757944775375,-0.42104910923422634,44.21855164601544,37.80382973072823,-0.14266341752336587,0.5097977618328997,-1.4551934112511304,-2.3366750075174423,11.45958239972578,0.9700012207031321,-1.0882272658129182,-0.33599910736084126,-2.0257010237734576,1.353702809051775,-1.1808500655671494,0.5088518508454669,-1.269279943847657,43.58984391047398,4.832987940293286,0.8448509582063097,7,-0.1550006866455078,1.0749988555908203,-1.7750005722045898,-2.2950000762939453,-1.1800003051757812,3,-0.041601381338713606,-2.157888396621595,58.22000122070313,-4.026991360290327,57.4900016784668,4.35716621253406,57.22999954223633,-0.041601381338713606
10823,2009-07-06,57.9900016784668,58.2400016784668,56.79999923706055,57.08000183105469,7533100.0,0.009399493618034827,1.04255687551911,-3.791699780653067,51.34101502153133,39.983481867201924,-0.7944240990864486,-0.18790327738657453,-1.9496108252045445,-2.8945437832934573,9.047827137123626,1.44000244140625,-1.0660260990320367,0.2980016708374009,-1.084866047878613,1.6808693895534148,-0.393432188520606,0.9894355301954079,-1.7145097226562527,71.28218771824461,29.233225176653818,0.6914338593580055,7,-0.6950016021728516,0.5349979400634766,-2.3150014877319336,-2.835000991821289,-1.970001220703125,0,-0.04931885717488371,1.230757944775375,57.45000076293945,-2.157888396621595,58.22000122070313,-4.026991360290327,57.4900016784668,-0.04931885717488371
10824,2009-07-07,56.79999923706055,58.0,56.75,58.0,8192600.0,-0.020520820951245633,1.0833320087865137,-1.3186823781916654,48.375448777713366,42.557958707348845,0.37198984187640605,0.8968649489949385,-0.6949975084862885,-1.726317025309065,7.926017073256222,1.25,-1.1307115601716617,-0.7960006713867216,-2.144535420483102,0.5525340777096588,-1.4702680459349082,-0.12173329683853495,-0.4335269900000043,2.777736569610837,-41.665414367715485,0.6742673745481897,7,0.49500083923339844,1.7250003814697266,-1.0850000381469727,-1.6049995422363281,-0.5400009155273438,1,-0.03151410104877983,1.04255687551911,57.9900016784668,1.230757944775375,57.45000076293945,-2.157888396621595,58.22000122070313,-0.03151410104877983
10825,2009-07-08,57.040000915527344,57.18999862670898,56.43999862670898,57.099998474121094,10771500.0,0.004225381719903387,5.250055631497334,0.0499979337069615,48.000012946845295,44.99215635329056,0.19655310597115516,0.5230103716028438,-0.8720701705203027,-1.9850037584828684,6.641951571236797,0.75,-1.1462043133847288,-0.45399894714355327,-1.627108745233521,0.7191108509464144,-1.040553846188537,0.13255595190143055,1.5099983215332031,28.436119206543438,-17.206370089702588,0.5865548990449838,7,0.3099994659423828,1.4849987030029297,-0.6750001907348633,-1.1650009155273438,-1.2600021362304616,2,-0.03418654859117698,1.0833320087865137,56.79999923706055,1.04255687551911,57.9900016784668,1.230757944775375,57.45000076293945,-0.03418654859117698
10826,2009-07-09,56.77000045776367,57.290000915527344,56.27999877929688,57.25,7793600.0,-0.004733528285939648,2.607141640724493,8.000317904374365,41.0090634798907,45.475874834633196,0.6037222899638053,0.7038723116515797,-0.5422700886159149,-1.7330530535197255,6.028831660953806,1.0100021362304616,-1.0041941834755903,-0.6444993972778335,-1.785569916002821,0.496571121447154,-1.2150346566403272,-0.07396413791533973,1.737798767089842,25.00004865678063,-17.19973986197633,0.570535259362493,7,0.6449985504150391,1.7549991607666016,0.3099994659423828,-0.5050010681152344,-1.5,3,-0.033996834412775456,5.250055631497334,57.040000915527344,1.0833320087865137,56.79999923706055,1.04255687551911,57.9900016784668,-0.033996834412775456
10827,2009-07-10,57.04999923706055,57.72000122070313,56.56000137329102,56.56000137329102,6739400.0,0.004932160948372566,-3.734713896457903,-1.0208298563923908,43.00001001357556,45.843848504213696,0.2899390855864823,0.39531099460538854,-0.7541141786876722,-2.0116137559193135,5.420626860466606,1.1599998474121094,-0.748800991469011,-0.3335006713867159,-1.479023814543737,0.8120224717703053,-0.9062622429652265,0.2392609001917947,1.3686879699707006,39.28567953087056,0.23363290246473412,0.572761571578509,7,0.36499977111816406,1.2950019836425781,0.19999980926513672,-0.6650009155273438,-2.549999237060547,4,-0.03242766869169922,2.607141640724493,56.77000045776367,5.250055631497334,57.040000915527344,1.0833320087865137,56.79999923706055,-0.03242766869169922
10828,2009-07-13,57.27000045776367,57.52999877929688,56.56000137329102,57.06999969482422,7057400.0,0.0038562878815993074,1.6944469463767662,0.4081666017905859,50.48275600801033,47.14935004166718,0.12545843411129454,0.09429740651032859,-0.8658926375123315,-2.240539014976804,4.87994672046834,0.9699974060058594,-0.4558807212243252,-0.0589994430541978,-1.1086092981425537,0.9906104120341581,-0.5838043705983793,0.4658054844899837,1.0631392121581982,57.55819627047054,15.298549609172234,0.5248049275441781,7,0.14499855041503906,0.9950008392333984,0.09749794006347656,-0.8850021362304688,-2.0100021362304688,0,-0.017461148804032156,-3.734713896457903,57.04999923706055,2.607141640724493,56.77000045776367,5.250055631497334,57.040000915527344,-0.017461148804032156
10829,2009-07-14,57.459999084472656,57.52000045776367,56.86000061035156,57.2400016784668,6670400.0,0.003317594293527293,2.882350301248752,1.099982833927788,55.00000272478226,48.32856074130605,-0.0318311429956637,-0.12743779678434208,-0.9145376526885798,-2.420883606664006,4.514435921606299,0.6599998474121094,-0.32842057445157025,0.14699916839599325,-0.8832409502695384,1.177239287061525,-0.3681208909367726,0.6621192277287591,0.7910149498242163,81.94432670707363,33.58508073425231,0.5151200593327658,7,-0.04500007629394531,0.37000083923339844,0.17999935150146484,-1.0750007629394531,-1.809997558593757,1,-0.02506088843809451,1.6944469463767662,57.27000045776367,-3.734713896457903,57.04999923706055,2.607141640724493,56.77000045776367,-0.02506088843809451
10830,2009-07-15,57.08000183105469,57.4900016784668,56.709999084472656,57.47999954223633,11899500.0,-0.006613248511531111,2.7142805242459196,-1.8181928525602122,55.63585527748331,48.56252398842751,0.3172541569027132,0.2670384104957293,-0.4066159801357543,-2.021528257189857,4.510466561910029,0.7800025939941406,-0.21281750601002614,-0.23349819183349751,-1.2632512366249031,0.7962548529579081,-0.7483747142292003,0.2813783305622053,1.0921715930421882,55.55567329292538,2.164810934095904,0.5148765223957029,7,0.17999839782714844,0.7499980926513672,0.7149972915649414,-0.6950035095214844,-0.94000244140625,2,-0.014365863406040735,2.882350301248752,57.459999084472656,1.6944469463767662,57.27000045776367,-3.734713896457903,57.04999923706055,-0.014365863406040735
10831,2009-07-16,57.22000122070313,57.33000183105469,56.91999816894531,57.18999862670898,10080300.0,0.0024526871961709773,2.27997924836352,-0.07500691417839273,47.966120324572536,48.97892050826719,0.022895003612923404,0.12145231252453215,-0.4269993906584446,-2.1299819176589025,4.35548664085979,0.410003662109375,-0.09716005239376813,-0.08599891662596804,-1.1162041865749686,0.9442063533230325,-0.6011015516004719,0.4291037183485358,0.876485217601747,56.896546054254216,3.05831760007392,0.5151026349745008,7,0.03999900817870383,0.6099987030029226,0.759998321533196,-0.835002899169929,-0.9500007629394602,3,-0.025166067995210595,2.7142805242459196,57.08000183105469,2.882350301248752,57.459999084472656,1.6944469463767662,57.27000045776367,-0.025166067995210595
10832,2009-07-17,57.84000015258789,58.04999923706055,57.2599983215332,57.34000015258789,9767400.0,0.01083535334949337,-1.393928885189809,16.66522568339961,56.93069275767927,49.59999581228362,-0.5989508070528373,-0.5520534618890025,-0.934797738120686,-2.728720350965702,3.83188931963344,0.8299980163574148,-0.04275819553571125,0.5499999999999972,-0.4332282262056779,1.5332282262056722,0.05838588689715607,1.0416141131028382,-1.5600013732910085,85.9060815066283,30.09396536327479,0.4916141131028389,7,-0.6750011444091797,-0.404998779296875,0.3224983215332031,-1.4550018310546875,-1.9300003051757812,4,-0.04443291300214891,2.27997924836352,57.22000122070313,2.7142805242459196,57.08000183105469,2.882350301248752,57.459999084472656,-0.04443291300214891
10833,2009-07-20,58.27999877929688,58.5,57.97999954223633,58.22000122070313,8093200.0,0.007607168491497784,1.0800018310547466,0.1199951171875,58.37319904626494,50.7108569532338,-1.110241043737112,-1.0365321192729766,-1.2454982731943431,-3.1371795492858965,3.424967188273535,0.6599998474121094,-0.12255651683199176,0.9844985961914148,-0.02044707431858228,1.9894442667014118,0.48202576093641625,1.4869714314464133,-1.9645999908447251,87.70943529722697,32.50474879297903,0.5024728352549984,7,-0.8899993896484446,-0.8449974060058665,-0.13249969482422586,-1.895000457763679,-1.829998016357429,0,-0.06485928034438582,-1.393928885189809,57.84000015258789,2.27997924836352,57.22000122070313,2.7142805242459196,57.08000183105469,-0.06485928034438582
10834,2009-07-21,58.63000106811523,58.66999816894531,57.90999984741211,58.52000045776367,7748400.0,0.006005530132966896,7.000200779022608,1.8334181078330454,58.9622584924989,51.928884236084194,-1.3112506891113611,-1.3427530239425138,-1.5087935465755606,-3.4199156257080787,3.7817763565400018,0.7599983215332031,-0.046785018934656364,1.263000869750968,0.09621243157732806,2.429789307924608,0.679606650664148,1.846395088837788,-2.2272182312011566,97.9593306370933,42.66720867527064,0.58339421908682,7,-1.1550025939941335,-1.1949996948242116,-0.5150022506713796,-2.245002746582024,-1.6300010681152273,1,-0.05747915205846266,1.0800018310547466,58.27999877929688,-1.393928885189809,57.84000015258789,2.27997924836352,57.22000122070313,-0.05747915205846266
10835,2009-07-22,58.81999969482422,59.59000015258789,58.47999954223633,58.52999877929688,9146200.0,0.003240638295200604,-4.692319730818889,2.636357331113991,55.154626336618804,53.50061344238732,-1.3658357209225542,-1.4445725108421357,-1.591326035626608,-3.5416586526558973,4.520310071971821,1.1100006103515625,-0.07460311113028695,1.3499994277954102,0.05245490810462883,2.6475439474861915,0.7012271679500159,1.9987716876408044,-2.281183937988274,71.16105296996108,18.967609230561003,0.6487722598453911,7,-0.7449989318847656,-1.0049991607666016,-0.744999885559082,-2.4350013732910156,-1.6599998474121094,2,-0.05389320274383236,7.000200779022608,58.63000106811523,1.0800018310547466,58.27999877929688,-1.393928885189809,57.84000015258789,-0.05389320274383236
10836,2009-07-23,56.09000015258789,57.18999862670898,55.61999893188477,56.9900016784668,34243500.0,-0.046412777225440016,1.415392651106564,-3.1034437399700847,41.25963480887285,53.30723841964257,1.4053494361449737,1.3374600386118658,1.2304948459378053,-0.7521984966332269,4.4446782584012245,3.200000762939446,-0.04941908654744509,-1.3695001602172852,-2.7096098480067567,-0.029390472427813563,-2.0395550041120245,-0.6994453163225458,3.5,11.838818039957102,-39.730958806396664,0.6700548438947365,7,1.5149993896484375,1.5149993896484375,1.7899999618530273,0.2949981689453125,-0.020000457763671875,3,0.0008914108918618435,-4.692319730818889,58.81999969482422,7.000200779022608,58.63000106811523,1.0800018310547466,58.27999877929688,0.0008914108918618435
10837,2009-07-24,56.08000183105469,56.47000122070313,55.75,56.38999938964844,12337100.0,-0.00017825497425572046,2.0638270242191443,0.3444411477980757,36.82758032835879,51.78999667745907,1.4117437010951903,1.305716259442292,1.3495656699066458,-0.6914550206663392,4.846517542439645,0.7200012207031321,-0.0379715284055564,-1.3104986190795884,-2.785789318291876,0.16479208013269897,-2.0481439686857286,-0.5728532694734483,3.509998321533203,11.58697122739032,-35.940673152987046,0.7376453496061426,7,1.5249977111816406,1.5249977111816406,1.7599983215332031,0.3049964904785156,0.15999984741210938,4,0.0033879925197108918,1.415392651106564,56.09000015258789,-4.692319730818889,58.81999969482422,7.000200779022608,58.63000106811523,0.0033879925197108918
10838,2009-07-27,55.97000122070313,56.31000137329102,55.70000076293945,56.22000122070313,7792100.0,-0.0019614944144071833,1.8372101275705162,0.8064579641661744,43.27391591707081,50.48709814326891,1.472830666986141,1.406718655136558,1.5670304349712154,-0.5423300958049637,5.283542199948117,0.6100006103515696,0.058807935609223705,-1.3689992904662986,-2.9683791149514036,0.23038053401880632,-2.1686892027088476,-0.5693093782237497,3.540598907470695,8.816175848841963,-42.53906808243346,0.7996899122425513,7,1.634998321533196,1.634998321533196,1.6524982452392507,0.414997100830071,-0.3300018310546946,0,-0.0010720273714918127,2.0638270242191443,56.08000183105469,1.415392651106564,56.09000015258789,-4.692319730818889,58.81999969482422,-0.0010720273714918127
10839,2009-07-28,56.47000122070313,56.70000076293945,55.79999923706055,55.9000015258789,8744700.0,0.008933356960783012,-1.3376533301626934,-2.279998779296932,45.567648957275395,49.368408552134696,0.9137185222303899,0.892627623255116,1.1860665024399637,-0.9633363227263558,5.4945452626237685,0.9000015258789062,0.13383710542900928,-0.8309993743896413,-2.4767258236337923,0.8147270748545097,-1.6538625990117168,-0.008136149767565826,2.962786883544915,21.410630414562377,-31.486988102417875,0.8228632246220753,7,1.134998321533196,1.134998321533196,1.1524982452392507,-0.08500289916992898,-1.1000022888183594,1,-0.00035417845460128383,1.8372101275705162,55.97000122070313,2.0638270242191443,56.08000183105469,1.415392651106564,56.09000015258789,-0.00035417845460128383
10840,2009-07-29,56.40999984741211,56.959999084472656,56.20000076293945,56.25,8002500.0,-0.0010625353638035184,-4.846178675704623,0.280701636974468,47.10610143670724,49.27285089792745,0.9707725155342004,0.9144539361567254,1.343004872123167,-0.844006701619108,5.447326143515718,0.7599983215332031,0.1177150179063986,-0.8370006561279268,-2.5268972314353704,0.8528959191795167,-1.6819489437816486,0.007947631525794918,2.9465324733886717,50.31853943231462,-5.855621594536871,0.844948287653722,7,1.1949996948242188,1.1949996948242188,1.2124996185302734,-0.02500152587890625,-0.8400001525878906,2,0.010459141183900567,-1.3376533301626934,56.47000122070313,1.8372101275705162,55.97000122070313,2.0638270242191443,56.08000183105469,0.010459141183900567
10841,2009-07-30,55.59000015258789,56.68999862670898,55.54999923706055,56.61000061035156,13845700.0,-0.014536424340406029,-1.0727218501936693,-6.375008940705243,39.20118142850371,47.302905194685714,1.7156612622496468,1.6098562116379327,2.2630502991090182,0.027961852962008038,5.275439134102464,1.1399993896484304,0.022983761133005487,-1.5255002975463867,-3.3036062711753544,0.252605676082581,-2.4145532843608706,-0.6364473107319029,3.691801500434572,2.8369446706509067,-53.18194279905573,0.8890529868144829,7,1.9799995422363281,1.9799995422363281,1.7899999618530273,0.7949981689453125,0.5499992370605469,3,0.028242484089130437,-4.846178675704623,56.40999984741211,-1.3376533301626934,56.47000122070313,1.8372101275705162,55.97000122070313,0.028242484089130437
10842,2009-07-31,55.06000137329102,55.790000915527344,54.91999816894531,55.5,13519700.0,-0.00953406687969216,-1.416657394897878,0.4313710090617649,34.37056884915799,44.63594628389605,2.022538323078379,2.057089695967015,2.8122726180681,0.6029043909470246,5.6183614324109525,0.8700027465820312,-0.06944593580229252,-1.9359991073608356,-3.927849355136132,0.05585114041446104,-2.9319242312484874,-0.9400739834731837,4.072528183092963,6.862899093823159,-46.93873635128104,0.9959251238876485,7,2.194997787475579,2.194997787475579,2.339999198913567,1.3249969482421804,1.1599998474121094,4,0.018343594194371704,-1.0727218501936693,55.59000015258789,-4.846178675704623,56.40999984741211,-1.3376533301626934,56.47000122070313,0.018343594194371704
10843,2009-08-03,55.13000106811523,55.38999938964844,54.68000030517578,55.11000061035156,10607000.0,0.0012713347816617482,1.629640356888038,-0.04545572769910807,33.23740778166068,41.77762953824737,1.63014922722828,1.8570519610296046,2.780759493307748,0.60378019615775,6.4072403968047285,0.7099990844726562,-0.11520284157686689,-1.7229993820190472,-3.82214233731699,0.37614357327889536,-2.772570859668022,-0.6734279043700724,3.74977660502244,19.73688613457157,-29.24476267426656,1.0495714776489729,8,2.0049991607666087,2.0049991607666087,2.5949993133544993,1.2549972534179759,-0.040000915527336645,0,0.02013423886896204,-1.416657394897878,55.06000137329102,-1.0727218501936693,55.59000015258789,-4.846178675704623,56.40999984741211,0.02013423886896204
10844,2009-08-04,55.0099983215332,55.4900016784668,54.90999984741211,55.31999969482422,11782200.0,-0.002176723095538402,-1.2745244702415235,-15.499713904258796,34.52911857666709,39.48590645380828,1.321637827428681,1.93530033586066,2.893837063627103,0.7764776349343379,7.158812096322399,0.5800018310546875,-0.2896716222275302,-1.7535020828247099,-4.00897719910472,0.5019730334553003,-2.881239640964715,-0.6257645246847048,3.5337971621675166,14.473604957770608,-32.28533356521173,1.1277375581400042,8,0.9250011444091797,2.125001907348633,2.7650022506713867,1.375,-0.15999984741210938,1,0.011452482954696253,1.629640356888038,55.13000106811523,-1.416657394897878,55.06000137329102,-1.0727218501936693,55.59000015258789,0.011452482954696253
10845,2009-08-05,55.09000015258789,55.2400016784668,54.79999923706055,55.13000106811523,9426200.0,0.0014543143700365135,2.3846063558202997,0.12903463975879084,33.936646116402756,38.67224104353383,0.7340911235847756,1.7936818946978264,2.750958215419516,0.7468175222184996,7.712712901960747,0.44000244140625,-0.529291569984899,-1.5760002136230469,-3.946790595352361,0.7947901681062675,-2.7613954044877005,-0.39060502275839326,3.1446917168308346,20.398019392342963,-24.042609688451723,1.1853951908646565,8,0.7299995422363281,2.0450000762939453,2.802499771118164,1.2949981689453125,-0.7000007629394531,2,0.005082569949561577,-1.2745244702415235,55.0099983215332,1.629640356888038,55.13000106811523,-1.416657394897878,55.06000137329102,0.005082569949561577
10846,2009-08-06,54.84000015258789,55.25,54.66999816894531,55.20000076293945,10248700.0,-0.004538028667771865,1.521752110526927,8.999809269503793,26.038346835081924,37.47343732205862,0.8807523724616715,1.9939060943807618,2.9667624828176145,1.057233953421516,8.19465282922949,0.5800018310546875,-0.8347723147958206,-1.7295001983642564,-4.235715172727637,0.7767147759991246,-2.9826076855459505,-0.4763927111825623,3.1103163916913985,15.178711316680404,-23.024706971558132,1.2531074871816918,8,0.9749984741210938,2.289999008178711,3.140000343322754,1.5449981689453125,-0.6100006103515625,3,0.013311443110962218,2.3846063558202997,55.09000015258789,-1.2745244702415235,55.0099983215332,1.629640356888038,55.13000106811523,0.013311443110962218
10847,2009-08-07,55.20000076293945,55.4000015258789,54.790000915527344,55.08000183105469,8137200.0,0.006564562533732499,1.3461541283057992,-0.33332980121222394,25.080938809950837,35.45199542126751,0.42778212775441204,1.5686262065654049,2.566050536667575,0.7292205676114278,9.051051467870037,0.6100006103515554,-1.1453415524976052,-1.2769996643066435,-3.844358099433805,1.290358770820518,-2.560678881870224,0.006679553256937254,2.422283943806441,64.63418605408474,31.34243409518004,1.283679217563582,8,0.6149978637695312,1.9299983978271484,2.7799997329711914,1.18499755859375,-0.220001220703125,4,0.017028960393422388,1.521752110526927,54.84000015258789,2.3846063558202997,55.09000015258789,-1.2745244702415235,55.0099983215332,0.017028960393422388
10848,2009-08-10,56.27000045776367,56.4900016784668,55.75,55.79999923706055,11008600.0,0.019384052174553634,-1.5964985075825515,3.9167117016880186,32.89855008364688,34.04431776864212,-0.6651333374955755,0.4425579422037771,1.4392089846096354,-0.3306666712584061,9.541458680023757,1.2900009155273438,-1.1216056883240384,-0.15699996948242045,-2.6981482502261827,2.3841483112613417,-1.427574109854298,1.113574170889457,1.057055595202165,87.91204414979575,60.20609011824158,1.2705741403718809,8,-0.4550018310546875,0.8599987030029297,1.6399993896484375,0.11499786376953125,0.20000076293946023,0,-0.00088855938606347,1.3461541283057992,55.20000076293945,1.521752110526927,54.84000015258789,2.3846063558202997,55.09000015258789,-0.00088855938606347
10849,2009-08-11,56.02000045776367,56.36999893188477,55.849998474121094,56.06000137329102,8713800.0,-0.004442864723053441,-1.7368093478959576,-0.08510810986301102,29.88507133097245,32.130869979116035,-0.5427553148501829,0.6104431971885873,1.6005656407285471,-0.060568628483338216,10.058368107298241,0.520000457763679,-1.0692737137751465,-0.33500003814697266,-2.83416609798347,2.1641660216895247,-1.5845830680652213,0.914582991771276,1.0413498068001132,74.17580690123516,49.819942725731195,1.2495830299182469,8,-0.34000205993652344,1.1099987030029297,1.8899993896484375,0.36499786376953125,0.4399986267089844,1,-0.016601219164161796,-1.5964985075825515,56.27000045776367,1.3461541283057992,55.20000076293945,1.521752110526927,54.84000015258789,-0.016601219164161796
10850,2009-08-12,56.2599983215332,56.63000106811523,55.7599983215332,55.90999984741211,7223000.0,0.004284146051560134,-1.6769252438465925,-8.749761586876188,51.901544994640666,33.54202148646458,-0.901020457368304,0.32239209623323717,1.255799413690454,-0.2547584665378224,10.440111942388036,0.8700027465820241,-1.0701044411807743,-0.05400199890137003,-2.529884634242727,2.4218806364399867,-1.2919433165720449,1.1839393187693048,0.5622167334687376,81.1223367710974,52.90359141944887,1.2379413176706773,8,-0.6099987030029297,0.8700008392333984,1.6500015258789062,0.125,0.7400016784667969,2,-0.025062209197977192,-1.7368093478959576,56.02000045776367,-1.5964985075825515,56.27000045776367,1.3461541283057992,55.20000076293945,-0.025062209197977192
10851,2009-08-13,55.77999877929688,56.6500015258789,55.56000137329102,56.45000076293945,9925900.0,-0.008531808683908237,1.0373767803347658,-1.9142997275204157,46.96353336545714,34.94123976605337,-0.4372129316111568,0.7262121262020642,1.603627707799376,0.23742738273870145,10.83134710515986,1.0900001525878764,-1.1407375811929583,-0.46200141906737713,-2.9105505094048922,1.986547671270138,-1.6862759642361311,0.7622731261013769,-1.1100006103515696,53.225674134720876,21.957016899493187,1.2242745451687564,8,-0.11999893188477273,1.3500003814697195,2.157501220703118,0.604999542236321,0.3600006103515554,3,-0.024919315526488517,-1.6769252438465925,56.2599983215332,-1.7368093478959576,56.02000045776367,-1.5964985075825515,56.27000045776367,-0.024919315526488517
10852,2009-08-14,55.27000045776367,55.79999923706055,54.83000183105469,55.68999862670898,7705200.0,-0.009143032138654306,2.0312447845886084,0.6268610828014559,43.44568592755352,36.07549289337481,0.11812892232395455,1.0896683596097319,1.9969819121573664,0.7823175273400835,11.130368469829532,0.9699974060058594,-1.241969299827673,-0.8434997558593764,-3.2072189393529626,1.5202194276342098,-2.0253593476061695,0.3383598358874167,-0.5604022216796878,24.175752774040028,-9.522670686570372,1.181859591746794,8,0.3899993896484375,1.8599987030029297,2.6999988555908203,1.1149978637695312,0.5400009155273509,4,-0.01881673433894926,1.0373767803347658,55.77999877929688,-1.6769252438465925,56.2599983215332,-1.7368093478959576,56.02000045776367,-0.01881673433894926
10853,2009-08-17,54.5,55.2400016784668,54.5,54.77000045776367,10440700.0,-0.013931616634454191,-4.4814846211446895,0.6428610354223542,32.44205876673081,35.84359735893744,0.8821312659780389,1.6463711616062966,2.6509139504895884,1.5599342048333824,11.114562197346377,0.7700004577636719,-1.2395806841709742,-1.4245002746582003,-3.659828917077448,0.8108283677610473,-2.542164595867824,-0.3068359534485765,2.150001525878899,0.0,-33.79649204085135,1.1176643212096251,8,1.0750007629394531,2.5450000762939453,3.380000114440918,1.8849983215332031,1.0400009155273438,0,0.008807331050207923,2.0312447845886084,55.27000045776367,1.0373767803347658,55.77999877929688,-1.6769252438465925,56.2599983215332,0.008807331050207923
10854,2009-08-18,55.2599983215332,55.27000045776367,54.43000030517578,54.56999969482422,10305500.0,0.013944923330884373,1.3661879509786539,-2.5555461365659307,40.88746457347916,36.61591052083482,0.18028353904347938,0.6545128669256712,1.818358912525575,0.7952832226742217,10.960322257265684,0.8400001525878906,-1.1315176154138697,-0.49600181579589986,-2.3477878407149504,1.3557842091231507,-1.4218948282554251,0.4298911966636254,1.3470031738281207,37.387277476115315,5.446048905727341,0.9258930124595255,8,0.2800025939941406,1.7500019073486328,2.5800018310546875,1.125,0.8600006103515696,1,0.021896542452452872,-4.4814846211446895,54.5,2.0312447845886084,55.27000045776367,1.0373767803347658,55.77999877929688,0.021896542452452872
10855,2009-08-19,55.6500015258789,55.9900016784668,55.11000061035156,55.209999084472656,7963800.0,0.007057604346573543,-1.7500059604701619,0.6376859668618144,50.51021566659546,39.33500705766965,-0.13625876033901818,0.01564680377533989,1.3472292294703365,0.4196135274666446,9.719201225825532,0.8800010681152344,-1.0051553145558074,0.05250129699706463,-1.109074541671589,1.2140771356657183,-0.5282866223372622,0.6332892163313915,0.8699199218750024,54.95497972369221,18.533659466435772,0.5807879193343263,8,-0.1100006103515554,1.3599987030029368,1.9724979400634837,0.734996795654304,1.299999237060554,2,0.014555211794865519,1.3661879509786539,55.2599983215332,-4.4814846211446895,54.5,2.0312447845886084,55.27000045776367,0.014555211794865519
10856,2009-08-20,56.13999938964844,56.25,55.6500015258789,55.7599983215332,5522000.0,0.008804992818224333,-1.000012715770711,0.863633999167721,59.24655811762982,43.13118698074509,-0.47210610056215785,-0.4958348957453609,0.8033373952740632,-0.03565180233152887,9.490787662034192,0.5999984741211009,-0.8652624985507629,0.5399991989135771,-0.626245490230616,1.7062438880577702,-0.04312314565851949,1.1231215434856736,0.296325212402337,93.95600940679351,51.57350082001204,0.5831223445720952,8,-0.5999984741210938,0.8700008392333984,1.4050006866455078,0.24499893188476562,1.029998779296875,3,0.015318856781286971,-1.7500059604701619,55.6500015258789,1.3661879509786539,55.2599983215332,-4.4814846211446895,54.5,0.015318856781286971
10857,2009-08-21,56.27000045776367,56.61999893188477,56.04999923706055,56.5,7671200.0,0.0023156585238439664,1.4255440031815942,-0.6052602519700848,59.6610092781173,46.104793557908465,-0.4854123765506202,-0.6438841875039572,0.6420860478445718,-0.14019044609501918,9.338522351599329,0.5699996948242259,-0.7139689744183357,0.6605003356933565,-0.5251414416840205,1.8461421130707336,0.06767944700466444,1.2533212243820486,-1.8400001525878906,84.01832449333271,37.16969468292422,0.592820888688689,8,-0.7299995422363281,0.7399997711181641,1.2749996185302734,0.4849987030029297,0.8999977111816406,4,-0.002310308637953784,-1.000012715770711,56.13999938964844,-1.7500059604701619,55.6500015258789,1.3661879509786539,55.2599983215332,-0.002310308637953784
10858,2009-08-24,55.90999984741211,56.38000106811523,55.70000076293945,56.38000106811523,6638900.0,-0.00639773604803473,1.893610804493272,2.0434876353805276,57.32900338228241,49.15411934138736,-0.2032187554747722,-0.3042060103660802,0.9437645830095391,0.2327396808652935,9.048434577677648,0.6800003051757741,-0.48568602419321394,0.3034997940063491,-0.8785995472481005,1.4855991352607987,-0.2875498766208793,0.8945494646335774,-1.436199569702147,67.57993015093298,15.948858233427316,0.591049670627225,8,-0.3699989318847656,1.1000003814697266,1.390000343322754,1.0649986267089844,1.1599998474121094,0,-0.001788561516615994,1.4255440031815942,56.27000045776367,-1.000012715770711,56.13999938964844,-1.7500059604701619,55.6500015258789,-0.001788561516615994
10859,2009-08-25,56.45000076293945,56.75,56.1500015258789,56.18000030517578,7442300.0,0.009658395939923015,-2.636376247008799,-0.5744675670411099,60.30303730890385,50.087618487416606,-0.7552301522527856,-0.8914892544909705,0.36921202853129387,-0.30878385998430247,9.205852349798803,0.8400001525878906,-0.2513104182852359,0.8445007324218778,-0.33455274433210747,2.023554209175863,0.25497399404488874,1.434027470798867,-1.9332765121459943,81.7073567859768,25.046295753634887,0.5895267383769911,8,-0.8600006103515625,0.5599994659423828,0.9624996185302734,0.5249977111816406,0.29000091552734375,1,-0.016120457663652332,1.893610804493272,55.90999984741211,1.4255440031815942,56.27000045776367,-1.000012715770711,56.13999938964844,-0.016120457663652332
10860,2009-08-26,57.0,57.22000122070313,56.29999923706055,56.47000122070313,8253300.0,0.009743121871162774,-1.1149404119860205,1.9629551138049157,65.65217799936201,52.164134557850474,-1.3289774092622153,-1.4704094783152115,-0.18677129377390145,-0.8617534493756764,9.77499832660571,0.9200019836425852,-0.11852348964682591,1.3649999618530302,0.07672907415184937,2.653270849554211,0.7208645180024362,2.009135405703624,-2.3939447192382772,85.98718067090057,23.08420763279426,0.6441354438505905,8,-1.1749992370605469,0.010000228881835938,0.4549999237060547,-0.02500152587890625,-0.29000091552734375,2,-0.015438615230091712,-2.636376247008799,56.45000076293945,1.893610804493272,55.90999984741211,1.4255440031815942,56.27000045776367,-0.015438615230091712
10861,2009-08-27,57.15999984741211,57.18000030517578,56.59000015258789,57.06000137329102,8462900.0,0.002807014866879065,7.428610354223434,0.18867680082914787,64.62686550168416,54.5175989549761,-1.4221972913623873,-1.588185200617879,-0.3606907448334127,-1.0126463971272557,9.827171650442512,0.5900001525878906,0.07118726620136329,1.4464998245239258,-0.010508892492111954,2.9035085415399635,0.7179954660159069,2.1750041830319446,-2.3971078102538996,96.05254241967134,31.990135549364922,0.7285043585080189,8,-1.3349990844726562,-1.3349990844726562,0.7850008010864258,-0.13500022888183594,-0.5499992370605469,3,-0.003673881823534786,-1.1149404119860205,57.0,-2.636376247008799,56.45000076293945,1.893610804493272,55.90999984741211,-0.003673881823534786
10862,2009-08-28,56.06999969482422,57.04999923706055,55.7599983215332,57.02000045776367,8683600.0,-0.019069281936627602,1.55446150359753,-9.500152590219642,48.51189851084833,56.30313670432249,-0.2310843077664657,-0.4412626109247242,0.6769689278450954,0.08883702647122504,9.165699021935236,1.4000015258789062,0.03564835822782442,0.305999755859375,-1.1254279530367128,1.7374274647554628,-0.40971409858867247,1.0217136103074225,-1.1596811066533164,24.34202766156607,-35.18737426785212,0.7157138544480444,8,-0.24499893188476562,-0.24499893188476562,1.5349998474121094,0.9549999237060547,1.3699989318847585,4,0.019618307118033362,7.428610354223434,57.15999984741211,-1.1149404119860205,57.0,-2.636376247008799,56.45000076293945,0.019618307118033362
10863,2009-08-31,56.2400016784668,56.2400016784668,55.6500015258789,55.75,7888500.0,0.0030319597747077154,1.4081556391153336,-0.5157908262627642,51.65663585034436,57.499711290640846,-0.1433896776637127,-0.5521514300803432,0.45520042978316155,-0.07113129384314476,8.330362557094878,0.5900001525878977,0.06853909226889243,0.420501708984375,-0.993391618902173,1.834395036870923,-0.28644495495890254,1.1274483729276525,-1.1911021323439641,37.57963485807877,-19.266905067205478,0.7069466639432741,8,-0.07500076293945312,-0.41500091552734375,1.3649978637695312,0.7849979400634766,0.8999977111816406,0,0.01653621021911511,1.55446150359753,56.06999969482422,7.428610354223434,57.15999984741211,-1.1149404119860205,57.0,0.01653621021911511
10864,2009-09-01,55.63999938964844,56.4000015258789,55.459999084472656,56.04999923706055,7785000.0,-0.010668603679080069,-1.441563331368169,-0.8367315162980437,45.571438614197525,56.95095828481885,0.576845907068325,0.10273629574016496,1.0266675116184203,0.5177940540787631,7.626369143979636,0.9400024414062429,0.15468122661734895,-0.21100063323974894,-1.5761904677653291,1.1541892012858312,-0.893595550502539,0.47159428402304115,-0.4608337430507845,10.227277653270407,-41.749592083515324,0.6825949172627903,9,0.7000007629394531,0.18500137329101562,1.9650001525878906,1.385000228881836,1.2299995422363352,1,0.025700940346196743,1.4081556391153336,56.2400016784668,1.55446150359753,56.06999969482422,7.428610354223434,57.15999984741211,0.025700940346196743
10865,2009-09-02,55.36999893188477,55.70000076293945,54.68999862670898,55.63999938964844,6959000.0,-0.0048526322919747455,4.179455578704419,0.6585379469477585,46.980857424244036,55.588102652220435,0.8973131444817781,0.4161239999161026,1.2785917633264958,0.7839766404663067,7.060267460679821,1.0100021362304759,0.38305886085932883,-0.49500102996825746,-1.832799841175131,0.842797781238616,-1.1639004355716907,0.17389837563517574,1.8500022888183594,27.309230795157514,-23.497204250496875,0.6688994056034351,9,0.585000991821282,0.4550018310546804,2.2350006103515554,1.6550006866455007,1.3300018310546804,2,0.024742690500452857,-1.441563331368169,55.63999938964844,1.4081556391153336,56.2400016784668,1.55446150359753,56.06999969482422,0.024742690500452857
10866,2009-09-03,55.56999969482422,55.599998474121094,55.06000137329102,55.54999923706055,5680000.0,0.0036120781433548466,12.500262266939883,-0.0740756439056802,52.31480636606336,54.77185788421445,0.6794013067803775,0.28840369230401564,1.0772955426506456,0.6018798775163674,6.357741698337599,0.539997100830071,0.5226586832190847,-0.33150024414062784,-1.5889711782809073,0.9259706899996516,-0.960235711210764,0.2972352229295083,1.5994014739990305,37.28817120874166,-16.189287025238002,0.6287354670701394,9,0.38500022888183594,0.2550010681152344,2.0349998474121094,1.4549999237060547,1.1100006103515625,3,0.020514655315980068,4.179455578704419,55.36999893188477,-1.441563331368169,55.63999938964844,1.4081556391153336,56.2400016784668,0.020514655315980068
10867,2009-09-04,56.13999938964844,56.2400016784668,55.4000015258789,55.599998474121094,4877700.0,0.010257327657990034,1.270253830133842,26.99942780850658,63.05730665639699,55.40833602578273,0.09948342514188369,-0.21877984653713156,0.47520114325627816,0.06717187037789074,5.526553264073325,0.8400001525878977,0.5799664355055327,0.1914995193481417,-1.0251791768604832,1.4081782155567666,-0.4168398287561672,0.7998388674524506,0.9798137283325232,84.79522249016811,23.538957030856274,0.6083393481043116,9,-0.1849994659423828,-0.3149986267089844,1.4300003051757812,0.8850002288818359,0.9099998474121094,4,0.008371949159475589,12.500262266939883,55.56999969482422,4.179455578704419,55.36999893188477,-1.441563331368169,55.63999938964844,0.008371949159475589
10868,2009-09-08,56.22000122070313,56.61999893188477,56.0,56.4000015258789,7479600.0,0.0014250415376642067,1.00001230557194,-0.333333333333307,58.57143927591732,55.21593624433978,0.07608037290351177,-0.3190788956682198,0.37820192680640474,0.01130986039563453,5.684161953321663,0.6199989318847727,0.541866501656159,0.2740013122558693,-0.9400986442580361,1.4881012687697748,-0.3330486660010834,0.881051290512822,0.8512156074523887,79.27473326771279,14.379599820958134,0.6070499782569511,9,-0.2650012969970774,-0.395000457763679,1.0349979400634695,1.144998550415032,1.279998779296868,1,0.02170041585763216,1.270253830133842,56.13999938964844,12.500262266939883,55.56999969482422,4.179455578704419,55.36999893188477,0.02170041585763216
10869,2009-09-09,55.09000015258789,55.52000045776367,54.68999862670898,55.11999893188477,17822200.0,-0.020099627242610496,1.000000000000017,0.16665960242450056,45.58359080502655,52.98609322274695,1.1095597146722582,0.7775414707435075,1.4703097420263873,1.1369305937510887,6.282470698681627,1.5300025939941548,0.45943589165496945,-0.8094997406005859,-2.0815224413483975,0.4625229601472256,-1.4455110909744917,-0.17348839022668017,1.9335923115386962,20.725464384964383,-43.55048783748414,0.6360113503739047,9,0.8449993133544922,0.7350006103515625,2.0450000762939453,2.7549991607666016,3.1100006103515625,2,0.03721182122676492,1.00001230557194,56.22000122070313,1.270253830133842,56.13999938964844,12.500262266939883,55.56999969482422,0.03721182122676492
10870,2009-09-10,54.849998474121094,55.38999938964844,54.75,55.25,12450400.0,-0.0043565379887827715,-1.1333367241839707,13.333926754828989,39.40887964621726,50.18409479436174,1.1315005794899946,0.955481356243709,1.6604661219843422,1.3832468756111496,6.9376207245504835,0.6399993896484375,0.40817023185505263,-0.9790014266967759,-2.321253066104042,0.36325021271048996,-1.6501272464004089,-0.307875606993143,2.1269221132571374,8.290146223450613,-50.07384988163526,0.6711258197036323,9,1.0200004577636719,0.9750022888183594,1.6850013732910156,2.9950008392333984,3.9300003051757884,3,0.03682772131191103,1.000000000000017,55.09000015258789,1.00001230557194,56.22000122070313,1.270253830133842,56.13999938964844,0.03682772131191103
10871,2009-09-11,54.38999938964844,55.11999893188477,54.22999954223633,55.11000061035156,12205600.0,-0.008386492201812756,1.4054106997411915,1.7999961853172863,35.358269056969036,48.722580410597374,1.2932532388496512,1.3765840107740246,2.0407133086750378,1.8421596659075945,7.811817456427306,0.8899993896484446,0.2691695555964486,-1.3695005416870103,-2.8583718130416003,0.11937072966757967,-2.113936177364309,-0.6250649060097118,2.541182758516406,6.694555994662594,-46.42398056594037,0.7444356356772963,9,1.0349998474121094,1.335000991821289,2.08750057220459,3.4549999237060547,4.889999389648445,4,0.04247106819660407,-1.1333367241839707,54.849998474121094,1.000000000000017,55.09000015258789,1.00001230557194,56.22000122070313,0.04247106819660407
10872,2009-09-14,54.22999954223633,54.34000015258789,53.88000106811523,54.099998474121094,10273400.0,-0.0029417144550025753,1.6285490076402842,-0.18055673292925867,36.49519361094313,47.037975717330575,1.3016873438463321,1.5332871187725843,2.142280948734701,2.022166481854896,8.115370587667364,0.5099983215332102,0.018792854802427428,-1.4775003433227525,-3.104585920477021,0.149585233831516,-2.291043131899883,-0.6639575547456218,2.593135301691376,12.77367689767434,-36.92455131304071,0.813542788577134,9,1.0200004577636719,1.3200016021728516,2.242499351501465,3.6099987030029297,4.689998626708984,0,0.045177960236405745,1.4054106997411915,54.38999938964844,-1.1333367241839707,54.849998474121094,1.000000000000017,55.09000015258789,0.045177960236405745
10873,2009-09-15,54.97999954223633,55.290000915527344,54.16999816894531,54.59000015258789,14272000.0,0.013829983520760925,1.2178225300831678,2.9999706564159747,38.56921145618028,46.25995047755087,0.39578062317227136,0.8654640735701093,1.32395055446527,1.2799722845214987,7.754720564730697,1.1200027465820312,-0.23497393228913666,-0.7515003204345732,-2.316570778303955,0.8135701374348088,-1.5340355493692641,0.031034908500117808,1.6665472751426265,67.07310265261135,20.538818278045134,0.7825352289346913,9,0.2700004577636719,0.5700016021728516,1.4924993515014648,2.8599987030029297,3.3500022888183594,1,0.03765004932810201,1.6285490076402842,54.22999954223633,1.4054106997411915,54.38999938964844,-1.1333367241839707,54.849998474121094,0.03765004932810201
10874,2009-09-16,56.47000122070313,56.63999938964844,55.0,55.290000915527344,17384000.0,0.027100794668471595,1.1578986994865206,3.025646543292009,46.404355270486036,46.19589468268888,-1.0774043935070736,-0.5578400437925737,-0.1801131884810374,-0.1776726150308363,7.148124217852889,1.6599998474121094,-0.24966279358840637,0.6780012130737347,-0.9037853523192254,2.259787778466695,-0.11289206962274534,1.4688944957702148,-2.590000152587905,93.84064230695367,50.136553645614896,0.7908932826964784,9,-1.2100009918212962,-0.9200000762939524,0.0024976730346608633,1.3699970245361257,3.029998779296868,2,0.018239751319843123,1.2178225300831678,54.97999954223633,1.6285490076402842,54.22999954223633,1.4054106997411915,54.38999938964844,0.018239751319843123
10875,2009-09-17,56.459999084472656,56.72999954223633,56.04999923706055,56.40999984741211,9719900.0,-0.00017712300361716338,1.3050851841075874,0.042372223838618696,45.15235779050164,45.40006706318202,-1.0018846188798918,-0.5102018291837993,-0.19231642690832018,-0.13791746105271585,7.358449384325924,0.6800003051757812,-0.3069757427992954,0.6274991989135756,-0.9802442935412472,2.2352426913683985,-0.17637254731383933,1.4313709451409906,-2.5247980499267655,90.52629465540551,51.23621957289458,0.8038717462274123,9,-1.154998779296875,-0.9099979400634766,-0.05500030517578125,1.3799991607666016,2.970001220703125,3,0.030818308655363058,1.1578986994865206,56.47000122070313,1.2178225300831678,54.97999954223633,1.6285490076402842,54.22999954223633,0.030818308655363058
10876,2009-09-18,57.0,57.0,56.29999923706055,56.599998474121094,14364400.0,0.009564309675588634,2.4999904632932157,8.000152590218967,56.971502495847865,44.72386660089879,-1.4725639053420565,-1.035564084734176,-0.7400014325440907,-0.6453618609969425,7.936901341985539,0.7000007629394531,-0.2546743723848621,1.124500083923337,-0.5619478445243189,2.810948012370993,0.2812761196995055,1.9677240481471685,-2.9530070251464906,100.0,56.389341207823605,0.8432239642238285,9,-1.5599994659423828,-1.4499988555908203,-0.6100006103515625,0.8399982452392578,2.200000762939453,4,0.031228048759594396,1.3050851841075874,56.459999084472656,1.1578986994865206,56.47000122070313,1.2178225300831678,54.97999954223633,0.031228048759594396
10877,2009-09-21,56.13999938964844,56.75,55.83000183105469,56.540000915527344,9820100.0,-0.01508773000616781,1.2438988081392643,-1.0,49.320637737556524,43.69599976330315,-0.684551162963217,-0.1958431769182738,0.09313679762220772,0.24444096431119533,8.132701123864669,1.1699981689453125,-0.21139466680304508,0.2709995269775405,-1.4100396693611543,1.9520387233162353,-0.5695200711918034,1.1115191251468843,-1.9158259932861412,69.61130551526686,24.195216810298533,0.8405195981693473,9,-0.6999988555908203,-0.5899982452392578,0.25500011444091797,1.6999988555908203,2.8800010681152344,0,0.05593158930862807,2.4999904632932157,57.0,1.3050851841075874,56.459999084472656,1.1578986994865206,56.47000122070313,0.05593158930862807
10878,2009-09-22,55.81000137329102,56.5,55.58000183105469,56.5,8013300.0,-0.005878126468563227,1.6666666666666667,1.7249899864578586,51.19888432333323,44.31992126533722,-0.4680480127983131,0.13310336375080567,0.38479160192968465,0.620508020745433,8.51697475582822,0.9199981689453125,-0.2329582005928117,-0.05399856567382244,-1.7351191531947876,1.6271220218471427,-0.894558859434305,0.7865617280866601,-1.419278380710466,40.50006866455114,-8.980219932822102,0.8405602937604822,9,-0.37000083923340554,-0.26000022888184304,0.5849981307983327,2.029996871948235,2.8299980163574148,1,0.05572472171883236,1.2438988081392643,56.13999938964844,2.4999904632932157,57.0,1.3050851841075874,56.459999084472656,0.05572472171883236
10879,2009-09-23,55.540000915527344,56.27000045776367,55.5,55.88000106811523,8589400.0,-0.004837850763660723,-2.666651529050599,0.4927548250487843,51.198884323333125,45.62992178501676,-0.14248602514048514,0.3493444466924984,0.6063957040270083,0.949685933706931,8.672853124195562,0.7700004577636719,-0.3920553941867553,-0.2784990310668931,-1.9420060403294883,1.385007978195702,-1.1102525356981872,0.5532544735644009,-0.9927213025016215,2.666727701822917,-47.56838011016412,0.8317535046312967,9,-0.10000038146972656,0.010000228881835938,0.7699995040893555,2.0349998474121094,3.5999984741210938,2,0.05023408119439443,1.6666666666666667,55.81000137329102,1.2438988081392643,56.13999938964844,2.4999904632932157,57.0,0.05023408119439443
10880,2009-09-24,56.11999893188477,56.38999938964844,55.540000915527344,55.68000030517578,9271400.0,0.010442888131017014,-1.3611153791133976,-1.2941130271853636,53.68138464736037,47.66582351728246,-0.5848975779394365,-0.31617163376999713,-0.004006546913487341,0.4269309859583146,8.365678045866778,0.8499984741210938,-0.5106377322838043,0.34549903869629617,-1.2306857704519913,1.9216838478445837,-0.4425933658778476,1.13359144327044,-1.4255560956405944,41.333262125651515,-10.104168315970803,0.7880924045741423,9,-0.6799983978271555,-0.569997787475593,0.1550016403198171,1.3400020599365163,2.4900016784667898,3,0.06022810285897684,-2.666651529050599,55.540000915527344,1.6666666666666667,55.81000137329102,1.2438988081392643,56.13999938964844,0.06022810285897684
10881,2009-09-25,56.95000076293945,57.459999084472656,56.41999816894531,56.47999954223633,11279900.0,0.014789769188379598,-2.5254031267376154,1.0681879264454541,55.23933131824068,49.748505484759974,-1.1326889475378934,-1.2255471699095182,-0.859908077488555,-0.3466473916486521,8.385337491509066,1.3400001525878835,-0.43007759987352756,1.1860008239746094,-0.3536977326922326,2.7256993806414513,0.41615154564119194,1.9558501023080268,-2.117224496869923,73.97966531854682,25.65627006254053,0.7698492783334198,9,-1.1350021362304688,-1.2800006866455078,-0.6750001907348633,0.07499885559082031,2.2099990844726562,4,0.04354696240584088,-1.3611153791133976,56.11999893188477,-2.666651529050599,55.540000915527344,1.6666666666666667,55.81000137329102,0.04354696240584088
10882,2009-09-28,57.16999816894531,57.66999816894531,57.08000183105469,57.2400016784668,7784200.0,0.003862992152039224,-3.720042725261311,-0.14894325043828321,56.03555664993106,51.689210506287836,-0.9965927329714503,-1.432347265287234,-1.12377026628198,-0.5168318173115836,9.123438108998153,0.7199974060058594,-0.2686427931246911,1.3509983062744126,-0.3086392987864741,3.0106359113352994,0.5211795037439728,2.1808171088048525,-2.127044077403532,76.95850590311716,31.205629628683823,0.8298188025304422,9,-0.8349990844726562,-1.394998550415039,-0.8949975967407227,-0.14499855041503906,2.0700035095214844,0,0.03550818014713242,-2.5254031267376154,56.95000076293945,-1.3611153791133976,56.11999893188477,-2.666651529050599,55.540000915527344,0.03550818014713242
10883,2009-09-29,57.16999816894531,57.65999984741211,57.04999923706055,57.18000030517578,7542100.0,0.0,-3.8800048828125,0.14288049697564165,65.43024850425982,53.80319864337381,-0.7300442558389193,-1.4325494644554908,-1.1827240868792046,-0.4617229933190785,9.774612627639723,0.6100006103515625,-0.016839289485410802,1.3044984817504854,-0.4539754305810888,3.0629723940820597,0.42526152558469477,2.183735437916276,-1.864339669663181,76.95850590311716,26.881533876196727,0.8792369561657876,9,-0.5849990844726562,-1.394998550415039,-0.8949975967407227,-0.14499855041503906,3.1200027465820312,1,0.03235967024786923,-3.720042725261311,57.16999816894531,-2.5254031267376154,56.95000076293945,-1.3611153791133976,56.11999893188477,0.03235967024786923
10884,2009-09-30,57.06999969482422,57.33000183105469,56.22000122070313,56.959999084472656,9826300.0,-0.001749142510475199,2.523784150358435,-10.99771167048055,66.8181949541947,56.21051388378415,-0.598974095278173,-1.2858522752106438,-1.1553402706036238,-0.3310674238427538,9.946172493169339,1.1100006103515554,0.25701830753407506,1.132999992370607,-0.7015124033191213,2.967512388060335,0.21574379452574277,2.050256190215471,-1.5279072285757707,71.83102122980267,15.78800841961808,0.9172561978448645,9,-0.4850006103515625,-1.2950000762939453,-0.7949991226196289,-0.05999946594238281,4.409999847412109,2,0.02751007014577933,-3.8800048828125,57.16999816894531,-3.720042725261311,57.16999816894531,-2.5254031267376154,56.95000076293945,0.02751007014577933
10885,2009-10-01,56.7400016784668,57.13999938964844,56.459999084472656,56.9900016784668,10006000.0,-0.005782337797828108,1.472748963087295,-2.272714662227771,68.16076685468941,57.45376547921099,-0.25153208071667166,-0.8937790795559764,-0.9094138355520158,0.036282866125475266,9.372234150284003,0.6800003051757812,0.4766201661960423,0.734501838684082,-1.113130879465217,2.582134556833381,-0.1893145203905675,1.6583181977587316,-0.9851186419486595,35.862176013132796,-25.331574323284194,0.9238163590746484,10,-0.15500259399414062,-0.9650020599365234,-0.4400014877319336,0.26999855041503906,4.979999542236335,3,0.04229816073643966,2.523784150358435,57.06999969482422,-3.8800048828125,57.16999816894531,-3.720042725261311,57.16999816894531,0.04229816073643966
10886,2009-10-02,56.709999084472656,57.18000030517578,56.09000015258789,56.27000045776367,8862000.0,-0.0005287732306417103,-1.725002980235081,-1.7599945068359375,69.55835554060693,59.70240079066104,-0.2983688539503362,-0.8158190297954135,-0.8775553196689287,0.11070835659241851,8.709660416383516,1.0900001525878906,0.5369461799449056,0.6474992752075224,-1.2138514239340168,2.5088499743490615,-0.2831760743632472,1.578174624778292,-0.7636045347118028,39.24048799213882,-26.91819963390912,0.9306753495707683,10,-0.125,-0.9349994659423828,-0.2924985885620117,0.3000011444091797,5.930000305175781,4,0.033503818666065444,1.472748963087295,56.7400016784668,2.523784150358435,57.06999969482422,-3.8800048828125,57.16999816894531,0.033503818666065444
10887,2009-10-05,56.61000061035156,57.0,56.290000915527344,56.9000015258789,8040800.0,-0.0017633305543197642,1.897968080965356,-0.659095046946916,64.32338718382081,61.160678886270766,-0.13934289623207263,-0.7154872527031557,-0.7765023244753237,0.2626634550340299,8.784883977766047,0.7099990844726562,0.6094284379664714,0.524000740051271,-1.353269473206737,2.401270953309279,-0.41463436657772945,1.4626358466802714,-0.5200004577636719,33.12105470325537,-31.561993133683274,0.938635106629003,10,-0.02500152587890625,-0.8350009918212891,-0.7849998474121094,0.39999961853027344,5.66999816894532,0,0.04504503108226898,-1.725002980235081,56.709999084472656,1.472748963087295,56.7400016784668,2.523784150358435,57.06999969482422,0.04504503108226898
10888,2009-10-06,57.43999862670898,57.63999938964844,56.72000122070313,56.72000122070313,7164800.0,0.014661685345497721,-1.55555967638538,-2.482741837889044,59.64213098454918,62.09881740418366,-0.7976967916305071,-1.5277271704465036,-1.5922332373564458,-0.5113014053413067,9.442496912780655,1.029998779296875,0.560748764905675,1.2929988861083928,-0.6794758080896699,3.2654735803064554,0.3067615390093579,2.2792362332074276,-1.3499984741210866,87.09671862040744,25.023667394013515,0.9862373470990324,10,-0.8349990844726491,-1.6649990081787038,-1.6149978637695241,-0.42999839782714133,5.39000320434571,1,0.031337101232464804,1.897968080965356,56.61000061035156,-1.725002980235081,56.709999084472656,1.472748963087295,56.7400016784668,0.031337101232464804
10889,2009-10-07,57.13999938964844,57.56000137329102,56.72000122070313,57.22999954223633,7284400.0,-0.005222828068123353,1.2399890137277116,-0.12500066227621934,56.39098984371193,62.39988464822272,-0.2758818489071402,-1.12389525987291,-1.2972777179471677,-0.15468823745549543,8.897366377982252,0.8400001525878906,0.6349666398023857,0.8904996871948256,-1.0636749708290836,2.844674345218735,-0.08658764181712542,1.8675870162067767,-0.8919994354248075,67.74191960583083,8.885160285234328,0.9770873290119537,10,-0.26000022888183594,-1.364999771118164,-1.144998550415039,-0.12999916076660156,5.029998779296875,2,0.055127783680893216,-1.55555967638538,57.43999862670898,1.897968080965356,56.61000061035156,-1.725002980235081,56.709999084472656,0.055127783680893216
10890,2009-10-08,56.86999893188477,57.61999893188477,56.81000137329102,57.47000122070313,8713600.0,-0.00472524432355137,-1.2500013245524337,6.6666807951511045,48.712858572696604,61.674721009828936,0.12482036736079749,-0.7323500692980147,-1.0336280777376246,0.15911515059573134,8.344801513234504,0.80999755859375,0.7191015938645791,0.5194992065429744,-1.3364550144754048,2.3754534275613537,-0.4084779039662152,1.447476317052164,-0.4797991561889745,50.32252665982527,-3.1923351225082968,0.9279771105091909,10,0.010000228881828832,-1.0949993133544993,-0.7874984741211009,0.1400012969970632,6.710002899169915,3,0.0810620836457745,1.2399890137277116,57.13999938964844,-1.55555967638538,57.43999862670898,1.897968080965356,56.61000061035156,0.0810620836457745
10891,2009-10-09,56.70000076293945,56.77000045776367,56.02999877929688,56.540000915527344,10227800.0,-0.002989241641255025,3.9333570692877466,-0.2666653951057621,56.42205005490205,61.717664721492376,0.2856676914358758,-0.4009774107711195,-0.8456519745595443,0.3776416030841787,7.208091941099676,0.8400001525878906,0.8306602767328712,0.23400096893310263,-1.3799821997490156,1.8479841376152208,-0.5729906154079529,1.0409925532741582,0.9699974060058594,41.61501426364498,-9.456294070620743,0.8069915843410588,10,0.14499855041503906,-0.9250011444091797,-0.8100004196166992,0.3099994659423828,7.829998016357436,4,0.08853616208493742,-1.2500013245524337,56.86999893188477,1.2399890137277116,57.13999938964844,-1.55555967638538,57.43999862670898,0.08853616208493742
10892,2009-10-12,56.68000030517578,57.540000915527344,56.56999969482422,56.93000030517578,8550100.0,-0.0003527417547539713,-3.127654048438413,-1.5625014901175405,60.740749810913,61.196609311120504,0.2557469760635982,-0.1981786913496819,-0.7904492647413761,0.4085448804098917,5.82289195399618,0.970001220703125,0.8847903373640236,0.09150047302246378,-1.1327670272184065,1.315767973263334,-0.5206332770979714,0.7036342231428989,0.9571978759765614,40.37275027721676,-11.538564412505757,0.6121337501204334,10,0.154998779296875,-0.9050006866455078,-0.7899999618530273,0.3299999237060547,6.8899993896484375,0,0.10515171228621911,3.9333570692877466,56.70000076293945,-1.2500013245524337,56.86999893188477,1.2399890137277116,57.13999938964844,0.10515171228621911
10893,2009-10-13,57.04999923706055,57.29999923706055,56.68000030517578,56.709999084472656,6164500.0,0.006527856914125385,-2.1000123978370544,-1.3600006103515625,68.19279434136573,61.349342576361735,-0.1487014216057787,-0.4270416940913293,-1.1224773751155723,0.06065260661566896,5.458814560295002,0.6199989318847656,0.8730370614679401,0.35799942016601705,-0.6186662732097687,1.3346651135418028,-0.1303334265218723,0.8463322668539064,0.5550549560546898,64.15096603000372,5.7622529744461275,0.488332846687892,10,-0.21500015258789062,-1.2749996185302734,-1.159998893737793,-0.03999900817871094,6.930000305175781,1,0.09167396340364631,-3.127654048438413,56.68000030517578,3.9333570692877466,56.70000076293945,-1.2500013245524337,56.86999893188477,0.09167396340364631
10894,2009-10-14,57.5,57.93000030517578,57.38999938964844,57.4000015258789,7580200.0,0.007887831182425753,-7.999809269502194,0.29411302718533655,67.164223010257,61.238615482535906,-0.5937291053705565,-0.8389336077553651,-1.5246267532024547,-0.3865947224789039,5.756106609343369,0.8800010681152344,0.8462759549072274,0.756500244140625,-0.2778005834059343,1.7908010716871843,0.23934983036734536,1.2736506579139046,-1.470001220703118,77.36842316603548,16.127397987788306,0.5171504137732783,10,-0.5200004577636719,-1.5949993133544922,-1.609999656677246,-0.48999977111816406,5.909999847412109,2,0.09269568401834238,-2.1000123978370544,57.04999923706055,-3.127654048438413,56.68000030517578,3.9333570692877466,56.70000076293945,0.09269568401834238
10895,2009-10-15,58.20000076293945,58.25,57.27000045776367,57.27000045776367,8141000.0,0.012173926311990435,-1.107525205706457,9.300144960707359,66.0668720789066,60.850672875680324,-1.189989712953171,-1.4776541164877983,-2.1702345620861934,-1.10784578283279,6.094798202678079,0.9799995422363281,0.76499696040608,1.3695009231567354,0.1580564856319029,2.580945360681568,0.7637787043943192,1.9752231419191517,-2.132001953124991,97.74778335280774,36.54349065558221,0.6057222187624163,10,-1.0600013732910156,-2.135000228881836,-2.320000648498535,-1.1900005340576172,5.770000457763679,3,0.06821301295469873,-7.999809269502194,57.5,-2.1000123978370544,57.04999923706055,-3.127654048438413,56.68000030517578,0.06821301295469873
10896,2009-10-16,58.77999877929688,59.22999954223633,58.06000137329102,58.08000183105469,9980400.0,0.0099656015249876,-2.1621663419010035,0.7526846435925488,68.94121765355317,61.363765150095034,-1.6153505942520283,-2.0210836731008897,-2.6799190516063405,-1.6896506746446391,6.498468126486853,1.1699981689453054,0.6961989617799986,1.860499000549325,0.3677456456704533,3.3532523554281966,1.1141223231098891,2.6068756779887607,-2.6247199218749984,83.08267711454015,22.885092346505928,0.7463766774394348,10,-1.1499996185302805,-2.224998474121101,-2.9324989318847727,-1.7699985504150462,5.210002899169915,4,0.08166048233142242,-1.107525205706457,58.20000076293945,-7.999809269502194,57.5,-2.1000123978370544,57.04999923706055,0.08166048233142242
10897,2009-10-19,59.27999877929688,59.45000076293945,58.81999969482422,58.97000122070313,7560600.0,0.00850629483469989,-1.0655752057432544,0.44285558583105816,72.21056841489849,62.760258197911625,-1.8961861014875367,-2.3966592254631607,-3.113951439751311,-2.1935182562790985,7.439681224132608,0.670001983642571,0.6598518538375089,2.2034990310669045,0.42314781707485594,3.983850245058953,1.3133234240708802,3.0936746380629288,-2.9402366807861284,93.86274528705962,34.307050310615736,0.890175606996025,10,-1.539999008178718,-2.6149978637695384,-3.7049989700317454,-2.3699989318847727,4.940002441406229,0,0.08856275486013554,-2.1621663419010035,58.77999877929688,-1.107525205706457,58.20000076293945,-7.999809269502194,57.5,0.08856275486013554
10898,2009-10-20,58.91999816894531,59.6500015258789,58.61999893188477,59.599998474121094,7608600.0,-0.006072884915060084,1.6410105930338448,-2.1935666469777515,68.46307886761997,64.1016014227903,-1.4574346030126009,-1.88854589971249,-2.725300912574916,-1.853249635648318,8.669118253328692,1.0300025939941264,0.6152803477211393,1.6879985809326143,-0.16824005529880992,3.5442372171640386,0.7598792628169022,2.6161178990483265,-2.331416977280263,69.32760381020788,10.856845229911883,0.9281193181157138,10,-1.0799980163574219,-2.009998321533203,-3.5199975967407227,-2.18499755859375,5.529998779296875,1,0.07892059861484779,-1.0655752057432544,59.27999877929688,-2.1621663419010035,58.77999877929688,-1.107525205706457,58.20000076293945,0.07892059861484779
10899,2009-10-21,58.33000183105469,59.11000061035156,58.0,58.79999923706055,9619500.0,-0.010013515889781388,1.036698082502441,0.6911723457011747,65.08541097085264,65.9207739114743,-0.760901585724028,-1.1371129630663717,-2.104860287356999,-1.3003481071947007,9.61493291344092,1.1100006103515625,0.6237667624007059,0.9585021972656236,-0.7778125975699268,2.694816992101174,0.09034479984784838,1.8266595946833988,-1.43527860596825,44.537852839303675,-16.09904864209488,0.8681573974177741,10,-0.4900016784667969,-1.0050010681152344,-2.9300012588500977,-1.595001220703125,5.269996643066406,2,0.09686263558753394,1.6410105930338448,58.91999816894531,-1.0655752057432544,59.27999877929688,-2.1621663419010035,58.77999877929688,0.09686263558753394
10900,2009-10-22,59.5,60.599998474121094,59.09000015258789,59.86999893188477,24641000.0,0.020058257024130777,-1.5378152338027447,0.787236114831153,71.76291702869656,67.62531468634035,-1.6970658862539523,-2.1511996112380416,-3.2379280249721276,-2.50947682737538,11.013664106195574,2.2699966430664062,0.6464065048086596,1.9595003128051758,0.08371065406616651,3.835289971544185,1.0216054834356711,2.8973951421746804,-2.3297489448343143,57.692341550587315,-5.417622781781525,0.9378948293695046,10,-0.9150009155273438,-1.4500007629394531,-4.094999313354492,-2.7649993896484375,3.75,3,0.06571428314978345,1.036698082502441,58.33000183105469,1.6410105930338448,58.91999816894531,-1.0655752057432544,59.27999877929688,0.06571428314978345
10901,2009-10-23,59.43000030517578,59.61000061035156,59.02000045776367,59.5,7629500.0,-0.001176465459230558,3.0689537239220224,0.18918891053993223,72.10034703039086,68.88749215517122,-1.3400072950475774,-1.9877934687436465,-3.1155756885244656,-2.4891519601479857,11.473540522775675,0.5900001525878906,0.7164090806615491,1.765500640869142,-0.2672465915873161,3.7982478733256,0.749127024640913,2.781874257097371,-1.8481795597354491,55.000044015763514,-11.411602004345134,1.016373616228229,10,-0.7900009155273438,-1.3800010681152344,-4.002499580383301,-2.6949996948242188,4.1100006103515625,4,0.0763924094264552,-1.5378152338027447,59.5,1.036698082502441,58.33000183105469,1.6410105930338448,58.91999816894531,0.0763924094264552
10902,2009-10-26,59.20000076293945,59.959999084472656,59.11999893188477,59.5099983215332,9020300.0,-0.0038700915540176295,-2.574459450685098,4.428555858310626,65.22495528613578,68.55773226014567,-0.7989744913977788,-1.6842666985588934,-2.8183754357298056,-2.298693628745319,11.863855961687893,0.8400001525878835,0.8647066959881755,1.4340009689331055,-0.695218190929026,3.563220128795237,0.3693913890020397,2.498610548864171,-1.2559986900574316,46.15390258431219,-16.912480230517808,1.064609579931065,10,-0.2650012969970703,-1.1500015258789062,-3.7049999237060547,-2.4650001525878906,3.299999237060547,0,0.08091217658439609,3.0689537239220224,59.43000030517578,-1.5378152338027447,59.5,1.036698082502441,58.33000183105469,0.08091217658439609
10903,2009-10-27,59.02000045776367,59.27999877929688,58.43999862670898,59.22000122070313,8336600.0,-0.003040545656351812,4.2500685462238526,0.6451688324473551,66.60780612145173,68.49590816138952,-0.34658980203269607,-1.4319809416953717,-2.5470572921878656,-2.1537747686963016,12.015128094620001,0.8400001525879048,0.9954048747563675,1.1615005493164077,-1.018825447561163,3.3418265461939782,0.07133755087762239,2.251663547755193,-0.7572788167329634,39.23080986070478,-22.28395717677637,1.0901629984387844,10,-0.08500099182128906,-0.970001220703125,-3.5249996185302734,-2.2849998474121094,2.9500007629394602,1,0.08810573911568675,-2.574459450685098,59.20000076293945,3.0689537239220224,59.43000030517578,-1.5378152338027447,59.5,0.08810573911568675
10904,2009-10-28,58.63999938964844,59.31999969482422,58.599998474121094,58.6500015258789,8752500.0,-0.0064385134728552895,-14.999321861490209,0.050010490377425554,65.3379779699305,68.41491992705885,0.2370548798840133,-0.9784967021249713,-2.1027720212353245,-1.7930588026557714,13.084719022671251,0.720001220703125,1.116470727113139,0.7029994964599595,-1.470836104755577,2.876835097675496,-0.38391830414780515,1.7899172970677242,-0.20000076293946023,9.259295234630688,-51.45411241223559,1.0869178006077678,10,0.6599998474121094,-0.5900001525878906,-3.144998550415039,-1.904998779296875,2.950000762939453,2,0.09907908627330886,4.2500685462238526,59.02000045776367,-2.574459450685098,59.20000076293945,3.0689537239220224,59.43000030517578,0.09907908627330886
10905,2009-10-29,59.13999938964844,59.22000122070313,58.599998474121094,58.97999954223633,6950800.0,0.008526603090112994,2.874974668303662,-15.996567505732187,70.00000625360751,68.53256310484268,-0.12916728225991392,-1.359160773111185,-2.543925266237956,-2.3153803985733816,14.212111973539313,0.6200027465820384,1.1985178392112203,1.0829996109008775,-1.0775470748897789,3.243546296691534,0.0027262680055528676,2.163272953796202,1.4599990844726562,46.05266790309693,-16.371143063688592,1.080273342895328,10,0.15999984741210938,-1.0699996948242188,-3.644998550415039,-2.404998779296875,2.7900009155273438,3,0.07541425651846234,-14.999321861490209,58.63999938964844,4.2500685462238526,59.02000045776367,-2.574459450685098,59.20000076293945,0.07541425651846234
10906,2009-10-30,58.61000061035156,59.5,58.56000137329102,59.09000015258789,9878800.0,-0.008961765045091385,-2.241385660635533,-3.0,64.59911009539636,67.68684551378688,0.4181547636754388,-0.7162423765390145,-1.9758215839255087,-1.7995153789193523,15.642675979332493,0.9399986267089773,1.2552204258034152,0.45800075531006,-1.618621916316826,2.534623426936946,-0.5803105805033795,1.4963120911234995,1.949997863769532,11.184337660838795,-51.79691083830513,1.038311335813443,10,0.6899986267089844,-0.2950019836425781,-3.114999771118164,-1.875,2.0,4,0.07916736634240773,2.874974668303662,59.13999938964844,-14.999321861490209,58.63999938964844,4.2500685462238526,59.02000045776367,0.07916736634240773
10907,2009-11-02,59.15999984741211,59.540000915527344,58.599998474121094,58.84000015258789,7583300.0,0.009384051037928387,-1.3499971389879646,-0.6666666666666666,65.53757508612568,67.3617895380653,-0.16836139545065976,-1.1229827843114748,-2.4847302024049043,-2.3495762740091095,17.16168706703617,0.94000244140625,1.2897250360781527,0.880500030517581,-1.108781547288288,2.86978160832345,-0.11414075838535354,1.8751408194205155,1.3199987426757858,65.4545202334592,2.5129526981957824,0.9946407889029354,11,0.1399993896484375,-0.845001220703125,-3.4175004959106445,-2.424999237060547,1.4399986267089844,0,0.07403652940183081,-2.241385660635533,58.61000061035156,2.874974668303662,59.13999938964844,-14.999321861490209,58.63999938964844,0.07403652940183081
10908,2009-11-03,59.2400016784668,59.540000915527344,58.81999969482422,58.81999969482422,6562000.0,0.001352295998327202,-2.428561048491839,1.3125074505877024,63.55142685846329,67.19134685891092,-0.2214890415367563,-1.1185682069797878,-2.5102589157979978,-2.4401925539134908,18.316807466465413,0.720001220703125,1.264542089237544,0.8705017089843778,-1.121730401170808,2.8627338191395637,-0.1256143460932151,1.8666177640619708,1.1631970229492268,69.38781865387811,7.929478599978843,0.9961160550775943,11,0.2799968719482422,-0.9250030517578125,-3.185002326965332,-2.5050010681152344,1.80999755859375,1,0.05503035498255526,-1.3499971389879646,59.15999984741211,-2.241385660635533,58.61000061035156,2.874974668303662,59.13999938964844,0.05503035498255526
10909,2009-11-04,60.290000915527344,60.849998474121094,59.20000076293945,59.5,12294800.0,0.01772449708491841,-1.3740984686316482,1.8809456771509796,65.43576341639462,66.48832979087737,-1.0775390229205257,-2.02426225435309,-3.5098693415502566,-3.4855473299689734,19.872150016655787,1.6499977111816406,1.196135741215521,1.7630008697509751,-0.31612968921270834,3.8421314287146586,0.7234355902691334,2.802566149232817,-1.729999542236321,75.54592718083512,17.906390479696462,1.0395652794818424,11,-0.6450023651123047,-1.8500022888183594,-4.110001564025879,-3.5550003051757812,1.3699989318847656,2,0.027865322270099968,-2.428561048491839,59.2400016784668,-1.3499971389879646,59.15999984741211,-2.241385660635533,58.61000061035156,0.027865322270099968
10910,2009-11-05,61.47999954223633,61.5,60.290000915527344,60.459999084472656,11000400.0,0.019737910244458146,1.2830141827381574,1.2911383236597873,68.29270435914832,66.06525838296153,-2.187139296685096,-3.0052644899852226,-4.652343192814939,-4.652597899251653,21.585262395792643,1.2099990844726562,1.202366268209616,2.7224994659423842,0.40800638791783683,5.036992543966932,1.565252926930107,3.8797460049546615,-2.874198226928705,99.31971200319708,43.04384818942374,1.1572465390122741,11,-1.510000228881836,-2.7150001525878906,-5.300000190734863,-4.744998931884766,0.6599998474121094,3,0.0017892096807188285,-1.3740984686316482,60.290000915527344,-2.428561048491839,59.2400016784668,-1.3499971389879646,59.15999984741211,0.0017892096807188285
10911,2009-11-06,61.72000122070313,62.18000030517578,61.02999877929688,61.04999923706055,10795100.0,0.003903735853184598,-2.239427690290874,0.6568643950528704,67.13486035626721,66.27747005742057,-2.3111897363693927,-3.003909218313048,-4.846209459903484,-4.872813081463512,23.861697406947265,1.1500015258788991,1.2862381961662805,2.711501121521003,0.2522217719880615,5.170780471053945,1.4818614467545288,3.9411407962874776,-2.9984319580078136,87.15087013413256,34.15767639371346,1.2296396747664717,11,-1.4100017547607493,-2.615001678466804,-5.540001869201667,-4.98500061035157,0.2799987792968679,4,0.0034024478340775044,1.2830141827381574,61.47999954223633,-1.3740984686316482,60.290000915527344,-2.428561048491839,59.2400016784668,0.0034024478340775044
10912,2009-11-09,62.63999938964844,62.88000106811523,62.13000106811523,62.27000045776367,10517300.0,0.014905997257768977,-1.307700433703212,0.5522355767862066,74.21878104411543,67.12313393771653,-3.0082587483271013,-3.6411910979895623,-5.673291207209999,-5.780088195373878,26.121732178454966,1.1599998474120952,1.2411323791778486,3.3334993362426744,0.6299711456598871,6.037027526825462,1.9817352409512807,4.685263431534068,-3.710924264404291,94.08863060870726,41.378667478201685,1.3517640952913925,11,-1.9199981689453125,-3.184999465942383,-6.460000038146973,-5.904998779296875,-0.220001220703125,0,-0.03240738823558065,-2.239427690290874,61.72000122070313,1.2830141827381574,61.47999954223633,-1.3740984686316482,60.290000915527344,-0.03240738823558065
10913,2009-11-10,62.27999877929688,62.7599983215332,61.97999954223633,62.4900016784668,7408400.0,-0.005747136236579298,1.080007324256003,-0.5675770416421612,76.51005749186376,68.36447610682023,-2.3883579752396997,-3.0243418655271554,-5.228122188968108,-5.4094883936935645,28.427698189348977,0.779998779296875,1.1965771416742825,2.711998748779301,-0.08274485852427915,5.506742356082881,1.3146269451275074,4.109370552431095,-3.034849578623046,83.6955913298576,28.714628652251974,1.3973718036517913,11,-1.559997558593757,-2.8249988555908274,-6.099999427795417,-6.504999160766609,-0.3600006103515696,1,-0.026974957259219723,-1.307700433703212,62.63999938964844,-2.239427690290874,61.72000122070313,1.2830141827381574,61.47999954223633,-0.026974957259219723
10914,2009-11-11,62.83000183105469,63.099998474121094,62.45000076293945,62.68000030517578,6643100.0,0.008831134594380119,-1.1311379042949696,-0.7142831192894104,74.3777521106497,68.85089231315825,-2.54962552555412,-3.325037038235223,-5.665466934801756,-5.930098315282237,30.30423944830023,0.8199996948242116,1.258092453130935,2.995501708984378,0.020380416818660763,5.970623001150095,1.5079410629015229,4.483062355067233,-3.29406448098554,90.39157019049067,34.276635249479725,1.4875606460828585,11,-2.000001907348633,-3.265003204345703,-6.640002250671387,-7.055002212524414,-0.660003662109375,2,-0.028330455866935056,1.080007324256003,62.27999877929688,-1.307700433703212,62.63999938964844,-2.239427690290874,61.72000122070313,-0.028330455866935056
10915,2009-11-12,62.16999816894531,62.81000137329102,61.9900016784668,62.72000122070313,6417500.0,-0.010504594029522307,1.2465641754543406,-3.66664971262911,68.463583036435,69.28027819549588,-1.5808612251447727,-2.4794858923508087,-4.889447243311963,-5.237215422818224,31.758391288390037,0.8400001525878906,1.3242864010034836,2.136998176574707,-0.9078876424404356,5.18188399558985,0.6145552670671321,3.659441086082282,-2.277654706470969,55.07244240174835,-1.1346288047614976,1.5224429095075722,11,-1.3199996948242188,-2.604999542236328,-5.842498779296875,-6.394998550415039,0.4900016784667969,3,-0.008203286738842963,-1.1311379042949696,62.83000183105469,1.080007324256003,62.27999877929688,-1.307700433703212,62.63999938964844,-0.008203286738842963
10916,2009-11-13,63.58000183105469,63.79999923706055,62.16999816894531,62.22999954223633,9692300.0,0.022679808647858124,-1.217680931509551,-2.4545359966707965,75.46509312064502,70.38333575488693,-2.4716511529502156,-3.7012103137481063,-6.171106119908025,-6.598462081829254,32.67700998571975,1.6300010681152344,1.4802210469475625,3.307001686096193,-0.0615221005375588,6.6755254727299445,1.6227397927793135,4.991263579413072,-3.3668928674156717,87.91222841237304,29.176322536399795,1.6842618933168767,11,-2.2700023651123047,-3.6650028228759766,-7.25250244140625,-7.805002212524414,-0.6100006103515554,4,-0.022648669391873155,1.2465641754543406,62.16999816894531,-1.1311379042949696,62.83000183105469,1.080007324256003,62.27999877929688,-0.022648669391873155
10917,2009-11-16,64.52999877929689,64.75,63.709999084472656,63.91999816894531,12109900.0,0.014941757170226833,-1.0194216467660218,0.45185153788554155,79.40231837351527,72.14454592322603,-2.8829837784719317,-4.466735711419403,-6.997448648838329,-7.5122047404201595,33.62854800034595,1.1699981689453125,1.6057851892910975,3.9944986343383917,0.16508655796066307,7.823910710716113,2.079792596149531,5.9092046725272525,-3.8864629828472914,92.05771897667027,29.57998001607323,1.9147060381888623,11,-2.5549983978271626,-3.86999893188478,-8.219999313354506,-8.754999160766616,-1.1699981689453267,0,-0.039206552412156315,-1.217680931509551,63.58000183105469,1.2465641754543406,62.16999816894531,-1.1311379042949696,62.83000183105469,-0.039206552412156315
10918,2009-11-17,63.56999969482422,64.48000335693361,63.45000076293945,64.33999633789061,8589300.0,-0.01487678758147859,-1.0396201900561068,-1.2622883157815217,74.77385948271959,73.1821121528177,-1.3903972056715546,-3.310225313970129,-5.924980024749608,-6.513820779636745,34.50824258073621,1.079998016357436,1.8080830624498603,2.801999473571776,-1.1761804915288963,6.780179438672448,0.8129094910214363,4.791089456122116,-2.3515589098775678,57.246339754283596,-11.46898802720952,1.9890899825503365,11,-1.0499992370605469,-2.854999542236328,-7.265000343322754,-7.795000076293945,-0.15000152587890625,1,-0.018090318253887627,-1.0194216467660218,64.52999877929689,-1.217680931509551,63.58000183105469,1.2465641754543406,62.16999816894531,-0.018090318253887627
10919,2009-11-18,63.97999954223633,63.97999954223633,63.22000122070313,63.61000061035156,6986500.0,0.006449580767348806,3.108110894600603,-0.48052018825861675,74.5436003065684,73.87665614697548,-1.3655250428727186,-3.452236384941486,-6.17899833495418,-6.8863343676782875,36.14453681053037,0.759998321533196,1.9991587185314543,2.929499435424802,-1.1214934252150357,6.980492296064639,0.9040030051048831,4.954995865744721,-2.267140467182209,72.10141572347298,0.49795743110358615,2.0254964303199205,11,-1.0900001525878906,-2.969999313354492,-7.675000190734863,-8.204999923706055,-0.3699989318847656,2,-0.03219758343278989,-1.0396201900561068,63.56999969482422,-1.0194216467660218,64.52999877929689,-1.217680931509551,63.58000183105469,-0.03219758343278989
10920,2009-11-19,63.40999984741211,63.93999862670898,63.04999923706055,63.93999862670898,5848400.0,-0.008909029367027976,2.3584959981574882,-1.4324332683801733,74.24240731157617,74.66638358645424,-0.5508968755268526,-2.713407838601384,-5.448687392603539,-6.2859338587703775,36.69677105748493,0.9300003051757812,2.2248521328692803,2.1639997482299833,-1.9488520860206648,6.276851582480624,0.10757383110465923,4.220425665355307,-1.2719410428655635,48.062046450559784,-29.895844383794532,2.056425917125321,11,-0.04500007629394531,-2.3999996185302734,-6.967499732971191,-7.504999160766602,0.18000030517578125,3,-0.01955530171030906,3.108110894600603,63.97999954223633,-1.0396201900561068,63.56999969482422,-1.0194216467660218,64.52999877929689,-0.01955530171030906
10921,2009-11-20,63.97000122070313,64.19000244140625,63.25,63.36000061035156,8850700.0,0.008831436281952154,-1.2650611269418146,-1.1509471987102264,74.26840436068454,74.67189728829527,-0.8472711741428895,-3.073420292384178,-5.8237355686462635,-6.823625413500444,37.413064973177065,0.94000244140625,2.392760385689485,2.4970010757446346,-1.6942331336986527,6.688235285187929,0.4013839710229874,4.592618180466282,-1.466270648793106,54.1177394562941,-24.3715976610151,2.095617104721646,11,-0.605001449584968,-2.595001220703132,-7.367501258850105,-7.905000686645515,-1.0800018310546946,4,-0.02047837030315791,2.3584959981574882,63.40999984741211,3.108110894600603,63.97999954223633,-1.0396201900561068,63.56999969482422,-0.02047837030315791
10922,2009-11-23,63.9900016784668,64.30000305175781,63.68000030517578,64.30000305175781,6871700.0,0.00031265370301714057,3.0,-0.5081984641168613,74.11166018620355,74.40540869877748,-0.7326849040492149,-2.862951289059467,-5.649579025369583,-6.808678545507178,37.95878532112311,0.6200027465820312,2.454588911595991,2.277501487731932,-1.9142742955677363,6.469277271031601,0.18161359608210148,4.373389379381763,-1.1717933866241736,65.73424707963026,-13.33191307429722,2.0958878916498334,11,-0.6200008392333984,-2.615001678466797,-6.8975019454956055,-7.435001373291016,-1.5500030517578196,0,-0.015939997359101565,-1.2650611269418146,63.97000122070313,2.3584959981574882,63.40999984741211,3.108110894600603,63.97999954223633,-0.015939997359101565
10923,2009-11-24,64.22000122070311,64.29000091552734,63.27000045776367,64.01000213623047,8274400.0,0.0035943043632347127,4.828599455040872,-0.6774134006029198,71.76078358811091,74.11463441849537,-0.7359480752848029,-2.8284198518891372,-5.702924295849229,-7.010660808643827,39.17051508825108,1.0200004577636719,2.535256301546383,2.2475009918212763,-1.885757726110029,6.380759709752574,0.18087163285562724,4.314130350786925,-1.1313420897184514,93.5998730472613,13.506448706341047,2.06662935896565,11,-0.8500003814697124,-2.845001220703111,-7.017500877380357,-7.555000305175767,-1.4400024414062287,1,-0.013391476082287967,3.0,63.9900016784668,-1.2650611269418146,63.97000122070313,2.3584959981574882,63.40999984741211,-0.013391476082287967
10924,2009-11-25,64.44999694824219,64.59999847412111,64.26999664306639,64.41000366210939,7602400.0,0.003581372207525524,-1.0624642380316558,0.19044504995453196,68.40146291449359,74.10773218272412,-0.7956527367244703,-2.741379408955197,-5.797985509328228,-7.1920164602347825,40.484668789925195,0.37999725341799717,2.4837871183269655,2.1869968414306626,-1.7731415349088024,6.147135217770121,0.20692765326093365,4.167066029600392,-1.1799964904785156,90.32247743789956,12.138034300225726,1.9800691881697303,11,-0.9899978637695312,-3.0749969482421875,-7.0749969482421875,-7.684995651245124,-2.1499977111816406,2,-0.01598136273185602,4.828599455040872,64.22000122070311,3.0,63.9900016784668,-1.2650611269418146,63.97000122070313,-0.01598136273185602
10925,2009-11-27,63.599998474121094,63.86000061035156,62.97999954223633,62.97999954223633,3557900.0,-0.0131884951802822,-1.8387180134006855,15.502575352924241,60.82947688548432,72.4815526010396,0.31125497902083055,-1.6233468392072723,-4.819825072226031,-6.301658948662066,41.293135247459574,1.4699974060058594,2.4305021763938797,1.1139984130859375,-2.6003452598140058,4.828342085985874,-0.743173423364027,2.971170249535909,1.1500015258789062,38.27156423883755,-37.17677866126997,1.8571718364499685,11,0.2650012969970703,-2.0049991607666016,-6.017498016357422,-6.8349971771240305,-2.1499977111816406,4,0.00015726629670509418,-1.0624642380316558,64.44999694824219,4.828599455040872,64.22000122070311,3.0,63.9900016784668,0.00015726629670509418
10926,2009-11-30,63.25,63.7599983215332,63.02999877929688,63.7599983215332,6566200.0,-0.005503120794311145,1.8627527245255644,-0.8225793550689415,53.76079262912114,69.63249418499579,0.6811501313636796,-0.9569723022459939,-4.360497732837132,-5.908615790758397,41.924225393460986,0.729999542236321,2.3702545798823778,0.5319999694824205,-2.712963798710348,3.776963737675189,-1.0904819146139602,2.154481853578801,1.4645999908447322,16.666705912549038,-54.092958386500726,1.6224818840963824,11,0.539999008178718,-1.6550006866455078,-4.932500839233398,-6.010000228881836,-1.3499984741211009,0,0.005375496483603026,-1.8387180134006855,63.599998474121094,-1.0624642380316558,64.44999694824219,4.828599455040872,64.22000122070311,0.005375496483603026
10927,2009-12-01,63.540000915527344,64.05000305175781,63.5099983215332,63.63999938964844,9614400.0,0.004584994711894774,-5.749904634751097,0.19607608476135624,57.83583328825911,67.75049127450019,0.26367840863703407,-0.9507555609744571,-4.507821190933491,-6.157919465346573,42.63514195043844,0.8000030517578125,2.4101010145659956,0.6030008316040067,-2.1907365822837335,3.396738245491747,-0.7938678753398563,1.9998695385478769,1.1399070663452164,34.56800879735672,-33.12790196136971,1.39686870694387,12,0.2499980926513743,-1.9450016021728516,-5.195001602172852,-6.30000114440918,-1.7000007629394531,1,-0.010229800385792354,1.8627527245255644,63.25,-1.8387180134006855,63.599998474121094,-1.0624642380316558,64.44999694824219,-0.010229800385792354
10928,2009-12-02,62.5,63.849998474121094,62.4900016784668,63.5,10518400.0,-0.016367656602806258,-1.666669159941059,10.000152590218967,48.06563963493387,64.80849564431858,1.2694326384056467,0.36469693364745126,-3.3236475693691006,-5.08636848925039,42.98382692756828,1.3599967956542969,2.2193925390643514,-0.6000000000000014,-2.8036044116722962,1.6036044116722934,-1.7018022058361453,0.5018022058361424,2.1459098130798395,0.4738548207179926,-61.6929256486058,1.1018022058361467,12,1.0450000762939524,-0.9050006866455078,-4.007500648498535,-5.260000228881836,-0.18000030517578125,2,-0.0009600219726563219,-5.749904634751097,63.540000915527344,1.8627527245255644,63.25,-1.8387180134006855,63.599998474121094,-0.0009600219726563219
10929,2009-12-03,61.97000122070313,62.849998474121094,61.95000076293945,62.63000106811523,10761500.0,-0.00847998046874987,-1.571419229323001,0.6599998474120952,48.80954110975078,61.982621621893536,1.6587661528008937,1.082511348927028,-2.6439579338205874,-4.530615000314249,42.196792119224035,0.8999977111816406,1.8583378005716327,-1.213998794555657,-3.06673936776226,0.638741778650953,-2.1403690811589584,-0.2876285079523555,2.5896722669921886,0.9524017126158918,-59.545991875309696,0.9263702866033041,12,1.3049983978271484,-0.3150005340576243,-3.4775018692016673,-4.730001449584968,0.6899986267089773,3,0.013070801075329763,-1.666669159941059,62.5,-5.749904634751097,63.540000915527344,1.8627527245255644,63.25,0.013070801075329763
10930,2009-12-04,61.59000015258789,62.70000076293945,61.13999938964844,62.459999084472656,9497500.0,-0.006132016469741375,1.3111092273131861,1.3181805045805561,36.49929425429314,57.78605383229449,1.9595144461127347,1.5506801022738088,-2.1342932841694235,-4.120739970674379,41.025216600917204,1.5600013732910156,1.576035129446801,-1.5994998931884794,-3.4314783574119616,0.2324785710350028,-2.5154891253002205,-0.6835106610767383,2.8130929716220834,15.463924282942687,-39.8497217903213,0.9159892321117404,12,1.279998779296882,0.06500053405761719,-2.9150009155273438,-4.350000381469727,1.0,4,0.01152783053602291,-1.571419229323001,61.97000122070313,-1.666669159941059,62.5,-5.749904634751097,63.540000915527344,0.01152783053602291
10931,2009-12-07,61.93000030517578,62.2599983215332,61.290000915527344,61.65999984741211,9036800.0,0.00552037914832848,1.0860237988785568,-0.31034573476859667,30.769226428424645,52.97022785920794,1.4524491639312345,1.293539665367888,-2.364763175119478,-4.430821182154816,39.42303243952515,0.9699974060058594,1.2590144844382678,-1.2699996948242216,-3.068618873525125,0.5286194838766747,-2.1693092841746733,-0.3706901054737699,2.2120453202692687,27.147763620156258,-22.546499849066745,0.8993095893504497,12,0.9399986267089915,-0.27499961853027344,-3.2450008392333984,-4.690000534057617,0.7200012207031179,0,-0.007750678828855273,1.3111092273131861,61.59000015258789,-1.571419229323001,61.97000122070313,-1.666669159941059,62.5,-0.007750678828855273
10932,2009-12-08,60.61000061035156,60.9000015258789,60.040000915527344,60.45000076293945,14696700.0,-0.02131438217858206,1.3243207019027303,0.5925910227609884,29.213475320177622,48.24274916277091,2.5061201232384605,2.5862579954992313,-0.9554057127324711,-3.098174152207335,37.743324848563375,1.8899993896484375,0.935651792939673,-2.488499450683591,-4.618725453768647,-0.35827344759854185,-3.553612452226119,-1.4233864491410628,3.2918813162297553,14.960631498005542,-32.38299651840566,1.0651130015425254,12,1.7099990844726634,1.0649986267089844,-1.8025016784667969,-3.3700008392333984,1.6699981689453196,1,0.021283631455813135,1.0860237988785568,61.93000030517578,1.3111092273131861,61.59000015258789,-1.571419229323001,61.97000122070313,0.021283631455813135
10933,2009-12-09,60.599998474121094,61.02999877929688,60.33000183105469,60.72999954223633,10911800.0,-0.00016502451954703012,-1.0895607367552238,-0.8125074505877024,24.851172821179745,43.4038280412916,2.177624227741852,2.5971000874262984,-0.8543196710420204,-3.082479968054038,36.1447869002507,0.6999969482421946,0.5460240302871142,-2.414501571655272,-4.798054611502295,-0.030948531808249413,-3.606278091578787,-1.2227250517317572,2.9156953513548274,19.92875605464932,-23.28006527494665,1.191776519923513,12,1.4450035095214844,1.1850013732910156,-1.7924995422363281,-3.3599987030029297,2.8800010681152344,2,0.02046207441731762,1.3243207019027303,60.61000061035156,1.0860237988785568,61.93000030517578,1.3111092273131861,61.59000015258789,0.02046207441731762
10934,2009-12-10,61.04999923706055,61.349998474121094,60.68999862670898,60.97999954223633,8035900.0,0.007425755350994434,-1.030763994037326,-0.5384547668652249,32.12120336387018,40.21401987222336,1.3350045985169245,2.11536438544821,-1.2029057846029687,-3.529702702391077,34.17831758148957,0.75,0.14194684751641518,-1.8755006790161133,-4.4158320941895965,0.6648307361573771,-3.145666386602855,-0.6053349714293716,2.1181252974205194,37.96986388987284,-4.434000763771628,1.2701657075867436,12,0.9950027465820312,0.9250011444091797,-2.132500648498535,-3.809999465942383,1.9599990844726562,3,0.020802628560766978,-1.0895607367552238,60.599998474121094,1.3243207019027303,60.61000061035156,1.0860237988785568,61.93000030517578,0.020802628560766978
10935,2009-12-11,61.65999984741211,61.90999984741211,61.18999862670898,61.36999893188477,5864400.0,0.00999182011424593,-1.2153831707688971,4.142888283378645,32.63156264394743,37.8663276516485,0.47033629936723287,1.5443780108246443,-1.6916740847956788,-4.136383693584065,32.58552167608926,0.8600006103515625,-0.24205809331168382,-1.2400001525878892,-3.822157561028419,1.3421572558526407,-2.5310788568081506,0.05107855163237218,1.1953123251735818,72.97301012614291,30.72688339938947,1.2910787042202643,12,0.38500213623046875,0.7350006103515625,-2.6175012588500977,-4.295000076293945,1.5400009155273438,4,0.016217969550351485,-1.030763994037326,61.04999923706055,-1.0895607367552238,60.599998474121094,1.3243207019027303,60.61000061035156,0.016217969550351485
10936,2009-12-14,62.13999938964844,62.4000015258789,61.81999969482422,62.25,5632900.0,0.0077846179601712695,1.8292519538519427,-0.37931125200600757,36.99013275259772,35.550138703241686,-0.20526050758915915,1.0023570501631198,-2.041396911383714,-4.5666484326077565,30.261255047989867,0.7400016784667898,-0.6010777834339223,-0.6880004882812472,-3.2706273955524097,1.8946264189899082,-1.9793139419168284,0.6033129653543341,0.43378165723142104,88.9829631784828,47.65454257309927,1.2913134536355788,12,-0.19499969482421875,0.2550010681152344,-2.7725000381469727,-4.44999885559082,1.25,0,0.0072417246115135114,-1.2153831707688971,61.65999984741211,-1.030763994037326,61.04999923706055,-1.0895607367552238,60.599998474121094,0.0072417246115135114
10937,2009-12-15,62.0,62.43000030517578,61.88999938964844,62.2400016784668,4952700.0,-0.0022529673483028256,-1.347815270302769,2.1818213344430575,34.18801793234627,34.0081807362875,-0.34272419551940203,0.9940630391109266,-1.7668378446454795,-4.377063767135681,27.40713407769476,0.5400009155273438,-0.857157008434406,-0.7014999389648438,-3.1788099028570826,1.7758100249273951,-1.9401549209109632,0.5371550429812757,-1.9599990844726562,79.52378011342375,42.95640142325627,1.2386549819461206,12,-0.5550003051757812,0.3950004577636719,-2.2925004959106445,-3.969999313354492,1.0900001525878906,1,0.010483895578691893,1.8292519538519427,62.13999938964844,-1.2153831707688971,61.65999984741211,-1.030763994037326,61.04999923706055,0.010483895578691893
10938,2009-12-16,62.41999816894531,62.7400016784668,61.93000030517578,62.31999969482422,5647100.0,0.006774164015246997,1.1891766501020682,-0.41665739489787806,35.922336774850294,32.57626914352078,-0.8663723535342598,0.5096207117125928,-2.0713790025976735,-4.742774595775572,24.85232080475853,0.8100013732910156,-1.0156067722895585,-0.2240016937255831,-2.669615742839852,2.221612355388679,-1.4468087182827176,0.9988053308315514,-2.3321972656249983,84.39009594414553,52.365981724138464,1.2228070245571325,12,-1.0299968719482422,-0.024997711181640625,-2.3324975967407227,-4.039997100830085,1.3900032043457102,2,-0.00224286116237149,-1.347815270302769,62.0,1.8292519538519427,62.13999938964844,-1.2153831707688971,61.65999984741211,-0.00224286116237149
10939,2009-12-17,61.91999816894531,62.47999954223633,61.91999816894531,62.2400016784668,5418500.0,-0.008010253358974873,-2.4999701980044584,-3.200083924620432,37.75510090596272,32.71580321592851,-0.41818815491454586,0.8931709259247498,-1.4496802100993875,-4.198827169638399,22.467672398782167,0.5600013732910156,-1.2659381155068843,-0.6210016250610337,-3.002376123898543,1.7603728737764754,-1.8116888744797919,0.5696856243577244,-1.7261092346191376,47.09665193294046,15.207522296040285,1.1906872494187555,12,-0.5299968719482422,0.4750022888183594,-1.8324975967407227,-3.5399971008300852,1.8100013732910156,3,0.02519382137309889,1.1891766501020682,62.41999816894531,-1.347815270302769,62.0,1.8292519538519427,62.13999938964844,0.02519382137309889
10940,2009-12-18,62.16999816894531,62.43000030517578,61.97000122070313,61.9900016784668,9854100.0,0.00403746781965153,-3.1818591666524223,-0.5624828638525635,42.01182330056983,33.964980646166865,-0.6451028164248527,0.5749899850045921,-1.563862976835864,-4.402021791896331,20.186160414927844,0.5100021362304688,-1.3488383002094508,-0.30900154113769673,-2.6594813263143067,2.041478244038906,-1.4842414337259981,0.8662383514506047,-1.8742647248535107,38.04323037819325,4.053888796089176,1.1752398925883023,12,-0.7799968719482422,0.22500228881835938,-1.972498893737793,-3.6799983978271484,0.660003662109375,4,0.013511342726844067,-2.4999701980044584,61.91999816894531,1.1891766501020682,62.41999816894531,-1.347815270302769,62.0,0.013511342726844067
10941,2009-12-21,62.65999984741211,63.08000183105469,62.13999938964844,62.2400016784668,4625700.0,0.007881642156964963,-2.0322525072294346,2.3333686552929955,43.67815587964635,35.572167374996724,-1.1406118757139367,-0.01916853900049631,-1.904072915033808,-4.82880052224629,17.86501728383151,0.94000244140625,-1.3931803766214443,0.24650020599365519,-1.9997344287312302,2.4927348407185406,-0.8766171113687875,1.3696175233560979,-2.2664956739453075,64.70578806995948,29.51775556540256,1.1231173173624425,12,-0.9549980163574219,-0.2649993896484375,-2.4525012969970703,-4.170000076293945,-0.22999954223632812,0,0.008617952710538335,-3.1818591666524223,62.16999816894531,-2.4999701980044584,61.91999816894531,1.1891766501020682,62.41999816894531,0.008617952710538335
10942,2009-12-22,62.97000122070313,63.09000015258789,62.65999984741211,62.68000030517578,3418500.0,0.004947356751451082,-1.6060479955611042,0.6904813805631413,53.77207839045584,38.785601327138515,-1.207638094191644,-0.4316339665143687,-2.0569471506394663,-5.064671883369982,15.361911571887147,0.43000030517578125,-1.2879398684426633,0.6075016021728601,-1.531793557249891,2.7467967615956113,-0.46214597753851194,1.6771491818842321,-2.4153071877810603,89.74369842423987,48.092309850605254,1.0696475797113751,12,-1.0800018310546946,-0.5750007629394602,-2.3575019836425852,-4.1300010681152415,0.9199981689453054,1,0.006669813574772698,-2.0322525072294346,62.65999984741211,-3.1818591666524223,62.16999816894531,-2.4999701980044584,61.91999816894531,0.006669813574772698
10943,2009-12-23,63.36000061035156,63.68000030517578,62.56999969482422,62.97000122070313,5889700.0,0.006193415627887999,1.1553435453764334,1.3448212359579548,61.41213862187411,42.04014968913896,-1.3018639813398067,-0.9374283649591817,-2.29397595079449,-5.378638546439163,13.503670347869557,1.1100006103515625,-1.1533998530286311,1.0405010223388658,-0.9724302743675111,3.0534323190452497,0.0340353739856738,2.0469666706920577,-2.602482087856224,81.81822122616359,33.57209879610132,1.0064656483531913,12,-0.9250011444091797,-1.0400009155273366,-2.0425004959106445,-4.045000076293945,0.6699981689453267,2,-0.004261370820119015,-1.6060479955611042,62.97000122070313,-2.0322525072294346,62.65999984741211,-3.1818591666524223,62.16999816894531,-0.004261370820119015
10944,2009-12-24,63.41999816894531,63.709999084472656,63.25,63.34000015258789,2577300.0,0.000946931155552333,-2.53847733908476,0.20512343988419326,65.85786716788832,45.73196130291016,-1.1067047551842961,-1.1368333733141327,-2.21165890993246,-5.359566494618406,11.363381854263872,0.45999908447265625,-0.8808344880956724,1.151998519897461,-0.6755982440701018,2.979595283865031,0.23820013791367955,2.0657969018812423,-2.3702314681819274,83.33326025475186,29.662293801467747,0.9137983819837833,12,-0.654998779296875,-1.0999984741210866,-1.8024978637695312,-4.104997634887695,1.7900009155273438,3,0.006149530362753675,1.1553435453764334,63.36000061035156,-1.6060479955611042,62.97000122070313,-2.0322525072294346,62.65999984741211,0.006149530362753675
10945,2009-12-28,63.61000061035156,63.70000076293945,63.1500015258789,63.43000030517578,2389400.0,0.0029959389292333327,2.05554613656597,2.250059606122741,64.94661462752418,48.838237066790875,-1.10747325640763,-1.3977093438658699,-2.2767712575294183,-5.469869141515304,10.71348573024945,0.549999237060554,-0.5518407655121891,1.341500854492189,-0.4876354319564342,3.170637140940812,0.4269327112678738,2.256068997716504,-2.241006023543065,93.6306692000797,35.09259373566237,0.9145681432243121,12,-0.8100013732910156,-1.2900009155273366,-1.6600008010864258,-4.295000076293945,0.4499969482421875,0,0.001886479024262755,-2.53847733908476,63.41999816894531,1.1553435453764334,63.36000061035156,-1.6060479955611042,62.97000122070313,0.001886479024262755
10946,2009-12-29,63.59000015258789,63.91999816894531,63.56000137329102,63.68000030517578,2628900.0,-0.0003144231657249419,-3.8000305180441534,-0.5,84.49070742267077,54.427424787938044,-0.9612451162751725,-1.4239368851906704,-2.148236080123368,-5.365484275692779,10.101445349979002,0.35999679565428977,-0.2955005424021735,1.3045003890991183,-0.5688306406040908,3.1778314188023202,0.3678348742475208,2.2411659039507157,-1.9400850260596911,75.5556748630946,11.03007184515846,0.936665514851601,12,-0.6700019836425781,-1.2700004577636648,-1.4025001525878906,-4.274999618530273,-0.2200012207031179,1,-0.011951538287616637,2.05554613656597,63.61000061035156,-2.53847733908476,63.41999816894531,1.1553435453764334,63.36000061035156,-0.011951538287616637
10947,2009-12-30,62.88999938964844,63.6500015258789,62.81000137329102,63.45000076293945,6776100.0,-0.011008032100326526,-1.3333421636828982,6.222226931717035,72.85429080924847,58.53097523620451,-0.1360260382326146,-0.8170183843092786,-1.3617158773113687,-4.590061071090574,8.89468456491123,0.8400001525878764,-0.08608369936112581,0.6369997024536147,-1.1659233630685293,2.4399227679757587,-0.26446183030746084,1.5384612352146902,-0.922272637181841,23.703707889933142,-44.543753755211256,0.9014615327610725,12,0.029998779296875,-0.5699996948242116,-0.5199995040893555,-3.5749988555908203,0.029998779296875,2,-0.00731434391694985,-3.8000305180441534,63.59000015258789,2.05554613656597,63.61000061035156,-2.53847733908476,63.41999816894531,-0.00731434391694985
10948,2009-12-31,62.43999862670898,63.06999969482422,62.38999938964844,62.97000122070313,4495300.0,-0.007155362812955146,-1.158727467590266,0.9464308826234408,63.87224348265713,61.43287996694832,0.35437663373514283,-0.3918327216347066,-0.817035207983082,-4.0835737397079654,8.600151265972356,0.6800003051757812,0.060127713777610836,0.1899990081787024,-1.611392526837001,1.991390543194406,-0.7106967593291529,1.0906947756865577,-0.1989538759353593,3.2679265981844363,-65.96700023483258,0.9006957675078523,12,0.5050010681152415,-0.11999893188475141,-0.06749820709227805,-3.12499809265136,1.1300010681152415,3,0.023222306131172932,-1.3333421636828982,62.88999938964844,-3.8000305180441534,63.59000015258789,2.05554613656597,63.61000061035156,0.023222306131172932
10949,2010-01-04,62.77999877929688,63.06999969482422,62.31000137329102,62.63000106811523,5839300.0,0.005445229981835276,1.0821884879679997,-0.2830131642399265,61.814330540986674,63.63315854921686,0.16672999653574294,-0.7041401124732758,-1.037432272746429,-4.360544989572119,8.79269597850347,0.759998321533196,0.2588521351222255,0.489499282836924,-1.32178113963284,2.300779705306695,-0.416140928397958,1.395139494071806,1.1399993896484304,29.19244356724674,-37.93505982191688,0.9056402112348847,1,0.2499999999999929,-0.45999908447265625,-0.4074983596801829,-3.464998245239265,0.4700012207031179,0,0.019910800004861118,-1.158727467590266,62.43999862670898,-1.3333421636828982,62.88999938964844,-3.8000305180441534,63.59000015258789,0.019910800004861118
10950,2010-01-05,62.29999923706055,62.75,62.18999862670898,62.65999984741211,7099000.0,-0.007645739910314031,1.0740756439057046,-2.4000406907248304,51.68776150585523,64.52311472990674,0.7455075542666236,-0.1773128554372576,-0.4786596313816105,-3.8234999182485865,8.861340008058031,0.5900001525879048,0.41308421422424146,-0.026000213623049717,-1.8070516849212765,1.75505125767517,-0.9165259492721631,0.8645255220260637,1.5877989959716814,6.358418465786069,-55.608409513486826,0.8905257356491113,1,0.7549991607666016,-0.25499725341796875,0.11750030517578125,-2.8400001525878906,1.4900016784667969,1,0.04670946842774648,1.0821884879679997,62.77999877929688,-1.158727467590266,62.43999862670898,-1.3333421636828982,62.88999938964844,0.04670946842774648
10951,2010-01-06,61.45000076293945,62.40999984741211,61.06000137329102,62.20000076293945,10551300.0,-0.01364363538572011,1.307693310901562,2.083329801212224,44.954136146176396,63.54334336943124,1.5710279710365,0.6691912397982378,0.4441156606339618,-2.9131552531451206,9.343678070197639,1.3499984741210866,0.5711168620490312,-0.8519987106323228,-2.668109304927242,0.9641118836625964,-1.7600540077797788,0.05605658651513323,2.369885485839845,15.057890605093238,-42.842081650881155,0.9080552971474584,1,1.039999008178711,0.595001220703125,1.279998779296875,-1.5750007629394531,2.1399993896484375,2,0.04247350306345954,1.0740756439057046,62.29999923706055,1.0821884879679997,62.77999877929688,-1.158727467590266,62.43999862670898,0.04247350306345954
10952,2010-01-07,61.9000015258789,62.34000015258789,61.11000061035156,61.25,7517700.0,0.007323039175791912,-1.645159437886084,-0.8666687011718656,45.255507987887604,61.74816218787718,1.0653154157543696,0.338125184504257,0.08103597119670525,-3.2914372271208947,8.857051299657789,1.2299995422363281,0.6925710509770298,-0.4664979934692468,-2.1133297913278355,1.180333804389349,-1.2899138923985447,0.3569179054600511,1.7542916303710996,41.79108726554245,-12.231040098873699,0.8234158989292975,1,0.5899982452392649,0.14500045776367898,0.7924976348877024,-1.7750015258788991,2.1100006103515696,3,0.023747938122284262,1.307693310901562,61.45000076293945,1.0740756439057046,62.29999923706055,1.0821884879679997,62.77999877929688,0.023747938122284262
10953,2010-01-08,61.84000015258789,62.40999984741211,61.599998474121094,62.27000045776367,6107300.0,-0.000969327492923,1.2816969514619443,-0.6615373780767001,49.20636963019421,59.89799579480006,0.9912732101326043,0.5225805086433652,0.2348561566671421,-3.147043154788868,8.444640723899532,0.8100013732910156,0.7683259815437253,-0.5884994506835923,-2.036696626984053,0.8596977256168685,-1.3125980388338192,0.13559913746663455,1.6586354966845676,38.805941822971114,-15.427458944912551,0.7240985881502292,1,0.6499996185302734,0.1399993896484375,0.8524990081787109,-1.7150001525878906,2.420001983642578,4,0.017464392200720713,-1.645159437886084,61.9000015258789,1.307693310901562,61.45000076293945,1.0740756439057046,62.29999923706055,0.017464392200720713
10954,2010-01-11,62.31999969482422,62.43000030517578,61.849998474121094,62.02000045776367,6081300.0,0.007761958943272029,1.230774309503723,-0.6976721491811714,51.42316322837495,58.39539008378349,0.3786487038382589,0.15031113933649465,-0.1315621516501153,-3.551137058942359,8.328438052116002,0.5900001525878906,0.748601308728027,-0.17199993133544922,-1.4691969462966625,1.125197083625764,-0.8205984388160559,0.47659857614515744,1.0323178978893566,74.556174284405,17.519911642707974,0.6485985074806051,1,0.1700000762939453,-0.3400001525878906,0.25,-2.1949996948242188,2.160003662109389,0,0.020057766465358506,1.2816969514619443,61.84000015258789,-1.645159437886084,61.9000015258789,1.307693310901562,61.45000076293945,0.020057766465358506
10955,2010-01-12,62.65999984741211,62.65999984741211,62.0,62.02999877929688,7199400.0,0.005455714927035338,1.095234058528256,2.1000089009828993,50.0,54.56308925904229,-0.12324069053644138,-0.11692507741239666,-0.3678074003940921,-3.8187111192830514,8.642920796191989,0.6599998474121094,0.6453678737076203,0.11800022125244425,-1.1199030057041313,1.3559034482090198,-0.5009513922258435,0.736951834730732,0.5547787721361104,100.0,42.11901744954151,0.6189516134782888,1,-0.30499839782714844,-0.6800003051757812,-0.19499969482421875,-2.5349998474121094,2.079998016357422,1,0.009415897766112957,1.230774309503723,62.31999969482422,1.2816969514619443,61.84000015258789,-1.645159437886084,61.9000015258789,0.009415897766112957
10956,2010-01-13,62.59000015258789,63.290000915527344,62.56000137329102,62.86000061035156,8623000.0,-0.0011171352536655244,-3.424266244350316,-0.42857142857143343,46.106547285429116,51.591117756395704,-0.23468840676633818,-0.012104490617439012,-0.17564094410994358,-3.6837809617935164,9.079241897453908,0.729999542236321,0.4990358775099253,0.025500488281252842,-1.197911111155264,1.2489120877177697,-0.5862053114370056,0.6372062879995113,-1.529998779296868,67.8898777547185,13.459364873765963,0.6117057997182593,1,-0.41499900817871094,-0.6100006103515625,-0.3275003433227539,-2.4650001525878906,2.1799964904785014,2,0.019172403898609636,1.095234058528256,62.65999984741211,1.230774309503723,62.31999969482422,1.2816969514619443,61.84000015258789,0.019172403898609636
10957,2010-01-14,62.6500015258789,62.72999954223633,62.09000015258789,62.56000137329102,7095600.0,0.0009586415265174786,4.120073243305104,-0.3333333333332807,42.19781749159084,49.182848201832776,-0.3713668132465884,-0.022042699937699695,-0.12799035277490844,-3.679919526868119,9.701796040721716,0.6399993896484375,0.33694259744500243,0.053001785278311786,-1.1414609938485896,1.2474645644052131,-0.5442296042851353,0.6502331748417589,-1.545400161743153,62.13026833760657,10.702938237849281,0.5972313895634503,1,-0.47500038146971946,-0.670001983642571,-0.3875017166137624,-2.5050010681152273,2.220001220703132,3,0.01500396813750604,-3.424266244350316,62.59000015258789,1.095234058528256,62.65999984741211,1.230774309503723,62.31999969482422,0.01500396813750604
10958,2010-01-15,62.27999877929688,62.97999954223633,62.04999923706055,62.66999816894531,9429100.0,-0.005905869713812795,-1.1882399404008581,-4.333319204849501,38.27163110213173,46.56699270862667,-0.029554836387781336,0.3551421953906271,0.34500535178109004,-3.241808988862836,9.960981467297628,0.9300003051757812,0.07079899784727672,-0.3100009918212834,-1.5104571667430307,0.8904551831004639,-0.9102290792821606,0.2902270956395938,-1.131689424133306,29.861081676769025,-16.806201632610403,0.6002280874608746,1,-0.10499763488770242,-0.1549987792968821,-0.2824993133544993,-1.8899993896484446,2.9800033569335866,4,0.02777783222289787,4.120073243305104,62.6500015258789,-3.424266244350316,62.59000015258789,1.095234058528256,62.65999984741211,0.02777783222289787
10959,2010-01-19,63.47999954223633,63.81999969482422,62.77000045776367,62.9000015258789,8551500.0,0.019267835363836694,-1.4999977293472782,-1.4871767283540498,48.892666756347694,46.256426625348055,-1.25141828949333,-0.7610123136688287,-0.7697846403515456,-4.374654845661723,10.414463951821698,1.5400009155273366,-0.08447139293486572,0.8119997024536119,-0.40772577261332543,2.031725177520549,0.20213696492014321,1.4218624399870805,-2.2888563558654766,81.31866980226451,38.915127833497934,0.6098627375334688,1,-1.039999008178711,-1.1750011444091797,-1.5649986267089844,-3.0900001525878906,0.8999977111816406,1,0.012287375545350532,-1.1882399404008581,62.27999877929688,4.120073243305104,62.6500015258789,-3.424266244350316,62.59000015258789,0.012287375545350532
10960,2010-01-20,63.0099983215332,63.599998474121094,62.75,63.4900016784668,6996800.0,-0.007403926025399743,1.4285776566757493,-0.8275948251481388,45.411383236597864,46.30723185761712,-0.7488633244435974,-0.23700511008075154,-0.25664032442109885,-3.848331902732504,10.88368810449979,0.8499984741210938,-0.1665261782760794,0.2999984741210966,-0.9052877682340181,1.5052847164762113,-0.30264464705646077,0.902641595298654,-1.7137008748242195,54.23722238386189,15.365135071712785,0.6026431211775563,1,-0.5449981689453125,-0.5199985504150391,-0.9999971389770508,-2.6199989318847656,0.8400001525878906,2,0.02332971075319068,-1.4999977293472782,63.47999954223633,-1.1882399404008581,62.27999877929688,4.120073243305104,62.6500015258789,0.02332971075319068
10961,2010-01-21,63.20000076293945,63.599998474121094,62.79999923706055,62.97000122070313,11724100.0,0.0030154332084995072,-1.8069975840399404,-0.4791623619168572,52.66782179810501,47.130822280974606,-0.7426168833926567,-0.4052554126195673,-0.4081394636406088,-3.9828907190962326,10.752753622491458,0.7999992370605469,-0.2562835867649156,0.463000869750978,-0.7616079181636337,1.6876096576655897,-0.1493035242063243,1.0753052637082803,-1.8027552263058624,64.97182081703467,23.18214188726197,0.6123043939573043,1,-0.4900016784667969,-0.7100009918212891,-0.9799995422363281,-2.8100013732910156,0.779998779296875,3,0.024367042440498476,1.4285776566757493,63.0099983215332,-1.4999977293472782,63.47999954223633,-1.1882399404008581,62.27999877929688,0.024367042440498476
10962,2010-01-22,63.38999938964844,64.77999877929689,62.81000137329102,63.22999954223633,15645900.0,0.0030063073483441727,-2.9400098419565595,0.6956528950292952,58.558554843250604,48.1699539713142,-0.7811820281499635,-0.5925561736317277,-0.5862919612196578,-4.09837381884158,11.014270910706662,1.9699974060058665,-0.24681128916329698,0.6319995880126967,-0.6234487946262846,1.887447970651678,0.004275396693202538,1.259723779332191,-1.895843686687222,49.084262903949,2.3217976092632426,0.6277241913194922,1,-0.07500076293944602,-0.469999313354478,-1.2199993133544922,-3.0,0.6800003051757812,4,0.021769952148687155,-1.8069975840399404,63.20000076293945,1.4285776566757493,63.0099983215332,-1.4999977293472782,63.47999954223633,0.021769952148687155
10963,2010-01-25,63.09000015258789,63.599998474121094,62.91999816894531,63.34000015258789,6382200.0,-0.004732595676748552,-1.305070280475347,-1.5625014901175405,52.8130765742532,48.32438878752289,-0.3187427210689293,-0.3307811557252762,-0.26608269958161657,-3.7275614863545883,10.753955438266201,0.6800003051757812,-0.12869503628238732,0.3455003738403306,-0.8883118437207926,1.5793125914014539,-0.271405734940231,0.9624064826208922,-1.398693865046532,16.748786061125276,-30.904525935139386,0.6169061087805623,1,0.299999237060554,-0.1700000762939311,-1.1700000762939453,-2.700000762939453,0.5400009155273366,0,0.02821370406861745,-2.9400098419565595,63.38999938964844,-1.8069975840399404,63.20000076293945,1.4285776566757493,63.0099983215332,0.02821370406861745
10964,2010-01-26,63.81000137329102,64.0,62.75,62.75,9292700.0,0.011412287509300345,-1.358487510481407,-4.240005493164091,63.13043593639098,49.783326113788554,-0.8997819059783012,-1.075191859065285,-0.9748216866772097,-4.3622636053473585,10.575904317475999,1.25,-0.015984002732551517,1.046001434326179,-0.24381946240489327,2.335822331057244,0.40109098596064285,1.690911882691715,-1.933373536244332,52.216847817916666,-0.6327269591229125,0.644910448365533,1,-0.3950023651123047,-0.8900012969970632,-1.9175004959106516,-3.4200019836425852,-0.3800010681152415,1,0.02272372248445631,-1.305070280475347,63.09000015258789,-2.9400098419565595,63.38999938964844,-1.8069975840399404,63.20000076293945,0.02272372248445631
10965,2010-01-27,63.72999954223633,64.0,63.29999923706055,63.66999816894531,8080800.0,-0.0012537506555857503,1.3333269755288104,0.05660499580743683,72.89150350828828,52.75943236077291,-0.7286660000292073,-1.0390096265102642,-0.8629779014373895,-4.192250768535146,10.520918229899342,0.7000007629394531,0.0847044588033583,0.9599996566772475,-0.3473881247331576,2.2673874380876526,0.3063057659720414,1.6136935473824536,-1.6791694486546263,48.275868548835334,-8.967691885099327,0.6536938907052039,1,-0.3150005340576101,-0.8099994659423686,-1.837498664855957,-3.3400001525878906,-0.060001373291015625,2,0.010199242363886363,-1.358487510481407,63.81000137329102,-1.305070280475347,63.09000015258789,-2.9400098419565595,63.38999938964844,0.010199242363886363
10966,2010-01-28,62.83000183105469,63.86999893188477,62.75,63.849998474121094,8560100.0,-0.014122041701650656,1.1132103990326332,-16.999554962171786,58.56352620826681,54.577844440403574,0.2335124872611658,-0.20961552665423255,0.013604637201986236,-3.2097551267991378,9.97158508697849,1.1199989318847727,0.12271302308556642,0.0980018615722642,-1.1519512554651712,1.3479549786096996,-0.5269746969464535,0.7229784200909819,-0.6154216163300745,3.940979269080987,-52.97459653995254,0.6249765585187187,1,0.5849971771240305,0.08999824523927202,-0.9375009536743164,-2.44000244140625,2.2900009155273438,3,0.016234229083887497,1.3333269755288104,63.72999954223633,-1.358487510481407,63.81000137329102,-1.305070280475347,63.09000015258789,0.016234229083887497
10967,2010-01-29,62.43000030517578,63.22000122070313,62.38999938964844,62.81999969482422,7589600.0,-0.006366409584938171,-2.5319135121096337,0.3823536011608686,55.11264580288028,56.4490682960423,0.6694218488033172,0.1624878869196138,0.35443424106411925,-2.7378453943392174,10.193967000958025,0.8300018310546946,0.13841638902322018,-0.2789997100830064,-1.5336314067504802,0.9756319865844674,-0.9063155584167433,0.3483161382507305,-0.06149497657683156,2.484527972856425,-54.378675909881494,0.6273158483337384,1,1.154998779296882,0.4899997711181783,-0.37999916076660156,-2.0400009155273438,2.6699981689453267,4,0.024827794801917324,1.1132103990326332,62.83000183105469,1.3333269755288104,63.72999954223633,-1.358487510481407,63.81000137329102,0.024827794801917324
10968,2010-02-01,63.88999938964844,63.97000122070313,62.83000183105469,62.83000183105469,8062700.0,0.02338617775645946,-1.150947198710211,-2.717946711530185,61.62961422434013,57.8642846813748,-0.601428197347083,-1.2472585511695655,-1.1180430706140925,-4.117993823598425,11.172876214221793,1.5400009155273509,0.22305050991846542,1.108499336242673,-0.24441182997658473,2.4614105024619377,0.4320437531330441,1.7849549193523018,-1.5,93.1676665434591,36.95035332388242,0.6764555831096308,2,-0.30500030517577414,-0.969999313354478,-1.7474994659423828,-3.5,1.0500030517578125,0,0.0028173471105861214,-2.5319135121096337,62.43000030517578,1.1132103990326332,62.83000183105469,1.3333269755288104,63.72999954223633,0.0028173471105861214
10969,2010-02-02,64.02999877929689,64.05000305175781,63.349998474121094,63.86999893188477,7271400.0,0.002191256706618905,5.9997520550829115,0.15094359993091014,60.457996150363094,59.53613056068205,-0.7322047818680346,-1.3584583764587705,-1.2823686990740342,-4.158474913678546,12.321876117358684,0.7000045776367188,0.3362136712089523,1.1859987258911246,-0.2775853951668097,2.649582846949059,0.4542066653621575,1.9177907864200918,-1.6399993896484517,98.79492600422918,46.12821297559849,0.7317920605289676,2,-0.44499969482422586,-1.1099987030029297,-1.6524991989135884,-3.36999893188478,1.180000305175767,1,-0.006247036058213973,-1.150947198710211,63.88999938964844,-2.5319135121096337,62.43000030517578,1.1132103990326332,62.83000183105469,-0.006247036058213973
10970,2010-02-03,65.20999908447266,65.75,64.61000061035156,64.62999725341797,13695300.0,0.01842886658866072,-2.6774463477062413,3.625014901175244,67.10180401140428,61.13990636215974,-1.751506241054777,-2.4340666051856488,-2.45510948557839,-5.22725280315025,13.961455493786353,1.7200012207031108,0.5471413272577692,2.220499038696289,0.44028720337475136,4.000710874017827,1.3303931210355202,3.110604956357058,-2.6765997314453145,83.92854710014942,31.816522204718396,0.8901059176607682,2,-1.1399993896484375,-1.8049983978271484,-2.667499542236328,-4.494998931884766,0.31999969482423296,2,-0.027296408592048516,5.9997520550829115,64.02999877929689,-1.150947198710211,63.88999938964844,-2.5319135121096337,62.43000030517578,-0.027296408592048516
10971,2010-02-04,64.05999755859375,65.26999664306639,64.01999664306639,65.19000244140625,10868400.0,-0.017635355651350326,-1.066104238388834,-1.9482781300149956,58.05711316169686,61.084190619764875,-0.5215296527339035,-1.1367887569767419,-1.3291151637720162,-3.964242038613108,14.248273596417421,1.25,0.5893824896141453,0.939997673034668,-0.7451563925670257,2.6251517386363616,0.09742064023382113,1.7825747058355148,-1.2692701538085984,49.7023174281679,-1.0952729132274328,0.8425770328008477,2,0.01000213623046875,-0.6549968719482422,-1.4999980926513672,-3.049997329711914,1.8700027465820312,3,-0.006088033164405204,-2.6774463477062413,65.20999908447266,5.9997520550829115,64.02999877929689,-1.150947198710211,63.88999938964844,-0.006088033164405204
10972,2010-02-05,63.36999893188477,64.33999633789061,62.63000106811523,64.06999969482422,14007600.0,-0.010771131017884517,1.7580701230861566,0.6194670249540825,56.00881880279117,61.43927308960243,0.1847633991362656,-0.3489034396684758,-0.6722813351837473,-3.1615444481291064,14.02221073696307,1.7099952697753835,0.6828247583419866,0.1764991760253949,-1.4099463029737151,1.7629446550244978,-0.6167235634741601,0.9697219155249499,2.3800010681152273,23.717888368715474,-28.499995278302737,0.7932227394995524,2,0.700000762939446,0.03500175476073508,-0.7500000000000071,-2.359998703002937,2.700000762939446,4,0.027615651636325733,-1.066104238388834,64.05999755859375,-2.6774463477062413,65.20999908447266,5.9997520550829115,64.02999877929689,0.027615651636325733
10973,2010-02-08,62.91999816894531,63.79999923706055,62.91999816894531,63.47999954223633,6975100.0,-0.00710116412378603,-2.1428532503184585,0.8000010899123247,46.634608551245535,59.60640338014183,0.6795783093588312,0.19621674665803823,-0.26877291193528663,-2.612292673300985,13.87680633174282,0.8800010681152344,0.7002205099429446,-0.32750148773193644,-1.7885296859500954,1.1335267104862297,-1.058015586841016,0.40301261137714306,2.7676018524169876,9.294782054777812,-37.620999340027566,0.7305140991090827,2,1.1500015258789062,0.4850025177001953,-0.2999992370605469,-1.5449981689453125,3.4599990844726562,0,0.034647176869305074,1.7580701230861566,63.36999893188477,-1.066104238388834,64.05999755859375,-2.6774463477062413,65.20999908447266,0.034647176869305074
10974,2010-02-09,63.56999969482422,63.849998474121094,62.77000045776367,63.1500015258789,10131500.0,0.01033060306412592,1.2040871934604904,-0.7499948910429892,53.29412424687813,57.4289167955407,-0.008993413437302422,-0.37453916528281184,-0.966086858431396,-3.182046922649306,13.697910857652762,1.0799980163574219,0.6803029356273953,0.2600000381469698,-1.1396233116615093,1.659623387955456,-0.43981163675726975,0.9598117130512094,2.056448347473136,30.128171426685196,-15.206274846224222,0.6998116749042426,2,0.5,-0.16499900817871094,-0.9375,-2.1949996948242188,3.1100006103515625,1,0.021551089400014156,-2.1428532503184585,62.91999816894531,1.7580701230861566,63.36999893188477,-1.066104238388834,64.05999755859375,0.021551089400014156
10975,2010-02-10,63.25,63.83000183105469,62.97000122070313,63.540000915527344,6161300.0,-0.005033816208280917,-1.0235344804373168,-0.6904813805631127,50.28968268176279,56.509600848151365,0.26346405231107894,-0.008508008710933268,-0.6706913045149605,-2.7826863421115533,13.830903076200944,0.8600006103515554,0.7168813459424257,-0.08949966430664347,-1.4559153692628684,1.2769160406495814,-0.7727075167847488,0.593708188171469,2.3165191028137144,23.484847390179496,-18.56562998522348,0.6832078524781119,2,0.8199996948242188,0.1550006866455078,-0.5750007629394531,-1.875,3.279998779296889,2,0.03098812781774951,1.2040871934604904,63.56999969482422,-2.1428532503184585,62.91999816894531,1.7580701230861566,63.36999893188477,0.03098812781774951
10976,2010-02-11,63.790000915527344,63.84000015258789,62.540000915527344,63.25,7478900.0,0.008537563881855226,3.0625014901175405,-1.8620662439820053,52.22717915561835,56.18899344290004,-0.14085242257964126,-0.47853300575607705,-1.2182455640250396,-3.248002880487448,14.628797575162189,1.2999992370605469,0.6381460753344399,0.3905012130737333,-0.9423144208618055,1.7233168470092792,-0.2759066038940432,1.0569090300415027,1.7177878265923994,69.44462105124902,27.11549273598162,0.6664078169677728,2,0.3549995422363281,-0.38500022888183594,-1.2400007247924805,-2.4150009155273438,3.220001220703125,3,0.027276968785024946,-1.0235344804373168,63.25,1.2040871934604904,63.56999969482422,-2.1428532503184585,62.91999816894531,0.027276968785024946
10977,2010-02-12,63.59000015258789,63.88999938964844,63.18999862670898,63.209999084472656,6749800.0,-0.003135299577817885,-2.3333212232404,0.7037044886195057,52.81531376726922,55.20962672544772,0.2693204429347631,-0.21555051745215792,-1.037626931631337,-2.9599907668818446,14.942616602306776,0.7000007629394602,0.5076340234701178,0.14350051879883097,-1.143540250661431,1.4305412882590929,-0.5000198659312929,0.7870209035289619,1.7990770764681514,77.77780917449859,30.882256295490556,0.6435203847301305,2,0.5550003051757812,-0.15999984741210938,-1.3224992752075195,-1.9950008392333984,3.7599983215332173,4,0.03679824102803786,3.0625014901175405,63.790000915527344,-1.0235344804373168,63.25,1.2040871934604904,63.56999969482422,0.03679824102803786
10978,2010-02-16,64.01000213623047,64.18000030517578,63.27999877929688,63.5,7090200.0,0.006604843255775483,1.117654450637712,1.3421071123826733,51.16550484461784,54.17712769147603,-0.14736614441480356,-0.5262823784399586,-1.43900273616174,-3.2833764727927672,15.689770744025289,0.9000015258788991,0.5388002963710079,0.4770023345947294,-0.7084726065755547,1.6624772757650064,-0.11573513599040552,1.0697398051798714,1.2651120402844214,89.63425413336559,41.61851221529987,0.592737470585139,2,0.13499832153320312,-0.3350028991699219,-1.7425012588500977,-2.4150028228759766,2.7900009155273438,1,0.03218243227378004,-2.3333212232404,63.59000015258789,3.0625014901175405,63.790000915527344,-1.0235344804373168,63.25,0.03218243227378004
10979,2010-02-17,64.26000213623047,64.34999847412111,63.77000045776367,64.20999908447266,5424600.0,0.0039056396134455884,4.043554700457272,0.09804478884617111,53.028584931036846,52.61343668254631,-0.4037698224244366,-0.7534817540921637,-1.6500014449137694,-3.4300144522590443,16.049858498851837,0.5799980163574361,0.6380001560464166,0.688002204895021,-0.5406658489751806,1.9166702587652154,0.07366817795991665,1.3023362318301182,0.9057075098449161,95.02781992918489,45.101602590357174,0.6143340269350981,2,-0.35500335693360086,-0.4600028991699219,-2.0250024795532227,-2.6650028228759766,2.6399993896484233,2,0.032990897085455106,1.117654450637712,64.01000213623047,-2.3333212232404,63.59000015258789,3.0625014901175405,63.790000915527344,0.032990897085455106
10980,2010-02-18,64.48000335693361,64.62000274658203,64.0,64.11000061035156,4975800.0,0.0034236105413867346,-1.1016900934917824,7.399603295697569,60.223048502862746,52.85409616489807,-0.8249644092671176,-0.9040587866245886,-1.8153903743733935,-3.553585919001385,16.54884337494446,0.6200027465820312,0.5791817653439466,0.8345031738281392,-0.4280171382651048,2.097023485921383,0.2032430177815172,1.4657633298747612,0.5806779399198518,93.26926603822098,35.9760556924774,0.6312601560466208,2,-0.9000015258789205,-0.605003356933608,-2.245003700256362,-2.8850040435791158,2.779998779296861,3,0.0341190575947079,4.043554700457272,64.26000213623047,1.117654450637712,64.01000213623047,-2.3333212232404,63.59000015258789,0.0341190575947079
10981,2010-02-19,64.73999786376953,64.88999938964844,64.30000305175781,64.45999908447266,5622600.0,0.004032172662844058,1.0344637078740364,0.7567478400725527,64.56492729947345,53.80477488675165,-1.0933326304857403,-1.0991173731921577,-2.0275863420331817,-3.727912605271456,17.167128916719975,0.589996337890625,0.5275256418875927,1.0174978256225558,-0.31644561148890205,2.3514412627340207,0.35052610706682685,1.6844695441782847,0.2198562178308805,91.17638479058448,25.836957924737305,0.666971718555732,2,-1.0249977111816406,-0.8399982452392578,-2.5724973678588867,-3.0849971771240234,2.3300018310546875,4,0.027649072823480836,-1.1016900934917824,64.48000335693361,4.043554700457272,64.26000213623047,1.117654450637712,64.01000213623047,0.027649072823480836
10982,2010-02-22,64.76999664306639,64.93000030517578,64.62999725341797,64.93000030517578,4274900.0,0.0004633731894769788,2.7499523173755485,-0.571444141689424,56.769209641676596,54.93084167457733,-1.0100778615813581,-1.0755745675742716,-1.9658984453717494,-3.6747121372302303,16.661207654610312,0.3000030517578125,0.3021909172237116,0.9784967422485238,-0.4240308278945406,2.381024312391588,0.2772329571769916,1.679760527320056,-2.2299957275390483,90.3028173247197,27.306852625414926,0.701263785071533,2,-1.0349960327148295,-0.8699970245361186,-2.692496299743638,-3.1149959564208842,2.470001220703139,0,0.034583998907831814,1.0344637078740364,64.73999786376953,-1.1016900934917824,64.48000335693361,4.043554700457272,64.26000213623047,0.034583998907831814
10983,2010-02-23,64.87000274658203,65.05000305175781,64.69999694824219,64.77999877929689,7485700.0,0.001544018970183858,-1.799963380023803,-0.5625119206559741,56.501571937084634,55.28722475126694,-0.8989175682443573,-1.091343656820591,-1.970842964550016,-3.6900928076031647,16.170550199683557,0.350006103515625,0.23101039472761187,0.9895027160644503,-0.45098645951938465,2.4299918916482923,0.2692581282725257,1.7097473038563678,-2.282201843261717,85.93750465660344,26.33511589697369,0.7202445877919199,2,-1.0750007629394531,-0.9700031280517578,-2.7925024032592773,-3.2150020599365234,1.8499984741210795,1,0.03823023928682878,2.7499523173755485,64.76999664306639,1.0344637078740364,64.73999786376953,-1.1016900934917824,64.48000335693361,0.03823023928682878
10984,2010-02-24,65.26000213623047,65.55000305175781,64.76999664306639,64.95999908447266,7579700.0,0.0060120143847071095,-1.2941097273644697,3.3332203102488944,50.440943568104046,55.30403151641597,-1.144316772554248,-1.4410249016289214,-2.2737960680296396,-3.990743112064237,15.472178025822139,0.7800064086914205,0.24317620924276184,1.307002067565918,-0.2590337555772635,2.8730378907090994,0.5239841559943272,2.0900199791375087,-2.5737131469726577,81.29030035144368,23.741990124434523,0.7830179115715892,2,-1.2150001525878906,-1.19000244140625,-3.110001564025879,-3.585002899169922,2.3199996948242188,2,0.023597929284657093,-1.799963380023803,64.87000274658203,2.7499523173755485,64.76999664306639,1.0344637078740364,64.73999786376953,0.023597929284657093
10985,2010-02-25,64.37999725341797,64.63999938964844,63.7599983215332,64.29000091552734,8500000.0,-0.013484597824184652,1.8852465167471295,0.2999847413661563,52.96295511380494,55.38578440065893,-0.09740870399129165,-0.5373786999745889,-1.3348410783637306,-3.020330112562519,14.27462880709276,1.5000038146972656,0.38045229822553495,0.3944972991943345,-1.1790134558251708,1.9680080542138398,-0.3922580783154217,1.1812526767040836,-1.5218854204101575,34.63672030670937,-22.916603377414575,0.7867553775097517,2,-0.009996414184570312,-0.30999755859375,-2.007497787475586,-2.5949974060058594,3.6500015258789205,3,0.03914265889980495,-1.2941097273644697,65.26000213623047,-1.799963380023803,64.87000274658203,2.7499523173755485,64.76999664306639,0.03914265889980495
10986,2010-02-26,63.849998474121094,64.73000335693361,63.849998474121094,64.45999908447266,8288400.0,-0.008232351691638828,-1.8852590239388114,-6.778060359443879,54.580140168035584,55.5818762229663,0.493938665120254,0.07689624570045339,-0.7663095882031357,-2.4016082366853198,13.853918611981369,0.8800048828125142,0.3958117473182341,-0.18650131225585653,-1.6656092608902924,1.2926066363785722,-0.9260552865730745,0.5530526620613614,-0.8303731679882844,5.027928198636515,-54.458780062992915,0.7395539743172157,2,0.56500244140625,0.220001220703125,-1.3724985122680664,-1.8749980926513672,3.9599990844726562,4,0.05340647993110714,1.8852465167471295,64.37999725341797,-1.2941097273644697,65.26000213623047,-1.799963380023803,64.87000274658203,0.05340647993110714
10987,2010-03-01,63.97999954223633,64.13999938964844,63.66999816894531,63.97999954223633,6320300.0,0.0020360387035549543,1.9375104308227833,-0.0,60.772350632021215,56.649303532677784,0.47503142329682646,0.07269846068163588,-0.8509595713819209,-2.439632833442957,13.821833805368383,0.470001220703125,0.4764001138798335,-0.13400020599365803,-1.4067170141504874,1.1387166021631643,-0.7703586100720656,0.5023581980847567,-0.8085515713660172,16.48939192260243,-47.30781445014588,0.6363584040784124,3,0.6300010681152344,0.09000015258789062,-1.380000114440918,-1.5849990844726562,3.7199974060058594,0,0.04829634533754623,-1.8852590239388114,63.849998474121094,1.8852465167471295,64.37999725341797,-1.2941097273644697,65.26000213623047,0.04829634533754623
10988,2010-03-02,64.06999969482422,64.41999816894531,63.90999984741211,64.41999816894531,6271700.0,0.001406691985492703,1.9142888283378747,-100.0,55.73393411785292,56.949897886768454,0.44079079409691246,-0.0032939776538398746,-0.9071676561005688,-2.449452106639818,13.162060614540152,0.5099983215332031,0.5037567195860078,-0.0530000686645451,-1.3215863675313813,1.215586230202291,-0.6872932180979632,0.581293080768873,-0.7558384191006553,21.27662164794494,-44.847078680006675,0.6342931494334185,3,0.5400009155273438,0.0,-0.9525003433227397,-1.6599998474121023,4.69000244140625,1,0.04947710604096334,1.9375104308227833,63.97999954223633,-1.8852590239388114,63.849998474121094,1.8852465167471295,64.37999725341797,0.04947710604096334
10989,2010-03-03,63.63000106811523,64.33999633789061,63.45000076293945,64.25,6396100.0,-0.00686746728273413,1.2250122786856759,1.7714332425068322,54.241076560340574,56.28523433759933,0.8739287215169256,0.4270989146134454,-0.4216741042207488,-1.92622702653059,12.194635600612438,0.8899955749511577,0.5337913095087998,-0.4729988098144631,-1.7602338565288917,0.8142362368999656,-1.1166163331716703,0.17061871354275127,-0.18168928582960575,14.062495343395852,-55.081337358530945,0.6436175233572129,3,0.8700008392334055,0.4399986267089915,-0.47500133514402165,-1.2200012207031108,5.049999237060554,2,0.048562000639919445,1.9142888283378747,64.06999969482422,1.9375104308227833,63.97999954223633,-1.8852590239388114,63.849998474121094,0.048562000639919445
10990,2010-03-04,63.43000030517578,63.790000915527344,63.29999923706055,63.790000915527344,5958200.0,-0.003143183397488092,1.7222269317170347,0.5806471460477756,45.65217391304348,54.18381729466266,1.016186034964818,0.5132223855317974,-0.18562391592177363,-1.63900673601362,9.840019353226705,0.4900016784667969,0.5490553792832031,-0.5839996337890625,-1.7927125821682068,0.6247133145900889,-1.1883561079786347,0.020356840400509668,2.1200027465820312,9.090957592959546,-57.535676792150475,0.604356474189575,3,0.9950008392333984,0.6399993896484375,-0.2625007629394389,-1.0200004577636648,5.099998474121108,3,0.06542647810046232,1.2250122786856759,63.63000106811523,1.9142888283378747,64.06999969482422,1.9375104308227833,63.97999954223633,0.06542647810046232
10991,2010-03-05,63.66999816894531,63.7599983215332,63.25,63.72000122070313,8154600.0,0.0037836648685929397,6.846293796584306,0.1388971305048305,50.95691312811256,53.538006570933334,0.6799512163700427,0.2556141284229341,-0.4018369325770408,-1.786789640419407,8.14357358941037,0.5099983215332031,0.5307531058530941,-0.32450180053710653,-1.5426371028976575,0.8936335018234516,-0.9335694517173891,0.28456585064316897,1.8350048065185547,35.897335576509256,-28.10762286626511,0.6090676511802787,3,0.7300033569335938,0.40000152587890625,-0.5024986267089702,-1.259998321533196,5.25,4,0.06847810170784863,1.7222269317170347,63.43000030517578,1.2250122786856759,63.63000106811523,1.9142888283378747,64.06999969482422,0.06847810170784863
10992,2010-03-08,65.12000274658203,65.54000091552734,64.23000335693361,64.41000366210939,11825600.0,0.022773749322077874,-1.4485942658310367,-14.199115044245486,60.65258330087306,53.9992300557987,-0.7992315432991433,-1.1136602863651603,-1.8207108910113732,-3.1348920180465,8.433908402814803,1.8700027465820312,0.46003394577303425,1.0380025863647404,-0.24113642984862338,2.317141602578104,0.3984330782580656,1.6775720944714223,-1.8700027465820312,81.65947593743232,20.033240195246243,0.6395695081066806,3,-0.720001220703125,-1.0500030517578125,-1.952503204345689,-2.7100028991699148,4.299995422363281,0,0.04130827239796009,6.846293796584306,63.66999816894531,1.7222269317170347,63.43000030517578,1.2250122786856759,63.63000106811523,0.04130827239796009
10993,2010-03-09,65.09999847412111,65.5,64.83999633789061,64.98999786376953,7126900.0,-0.0003071909032125175,-2.2195013025677657,0.15493063689410333,58.43367956613675,54.88731183335789,-0.830508249411892,-0.9717858930394243,-1.7817393743633474,-3.0179751661561127,8.739933270303272,0.6600036621093892,0.32462580294726706,0.9089982986450309,-0.32391744365550323,2.141914040945565,0.2925404274947567,1.525456169795298,-1.849998474121108,80.78592727091065,22.41876667452931,0.6164578711502682,3,-0.7049980163574361,-0.9549980163574361,-1.847498893737793,-2.6899986267089915,4.060005187988281,1,0.039938533564707335,-1.4485942658310367,65.12000274658203,6.846293796584306,63.66999816894531,1.7222269317170347,63.43000030517578,0.039938533564707335
10994,2010-03-10,64.94000244140625,65.23999786376953,64.73000335693361,65.01999664306639,6900200.0,-0.002457696412672905,-1.0400091554131972,-0.7272159800247456,54.6747819344833,55.07751481343326,-0.8053711197415225,-0.7419292619175906,-1.6061783984133697,-2.7681982765965785,9.16377037717749,0.5099945068359233,0.2666774038923734,0.6805021286010771,-0.5593538267230969,1.920358083925251,0.0605741509389901,1.300430106263164,-1.644202423095706,73.79920374473188,19.027068766974836,0.6199279776620876,3,-0.5450019836425781,-0.7950019836425781,-1.687502861022935,-2.5300025939941335,4.089996337890639,2,0.05882352250095635,-2.2195013025677657,65.09999847412111,-1.4485942658310367,65.12000274658203,6.846293796584306,63.66999816894531,0.05882352250095635
10995,2010-03-11,65.20999908447266,65.20999908447266,64.66999816894531,64.80000305175781,4350400.0,0.004157632166860825,1.634176296544409,-5.125321888412928,54.76673898846462,55.098248015703156,-1.0563354796447157,-0.9039023812932356,-1.8632770819658973,-2.9571095888070715,9.581785438683637,0.5400009155273438,0.20638045341951283,0.8524988174438448,-0.3609504172939211,2.0659480521816107,0.24577420007496187,1.4592234348127278,-1.8693150482177785,85.58944545318252,33.95894856637338,0.6067246173688842,3,-0.8149986267089844,-1.0649986267089844,-1.9574995040893413,-2.7999992370605398,4.709999084472656,3,0.05321271690570195,-1.0400091554131972,64.94000244140625,-2.2195013025677657,65.09999847412111,-1.4485942658310367,65.12000274658203,0.05321271690570195
10996,2010-03-12,65.52999877929689,65.98000335693361,65.36000061035156,65.45999908447266,6601700.0,0.00490721820758977,-3.5926700387126997,0.17073261504683493,57.279701606408906,54.71017590174623,-1.2437605765691586,-1.1455974019319086,-2.165749691700242,-3.2026008904530343,10.714870368015575,0.7700042724609517,0.16880665196964628,1.0854986190796012,-0.20376866235359614,2.3747659005127915,0.44086497836300964,1.7301322597962,-2.14532840545656,74.28545270647321,26.40881667757067,0.6446336407165956,3,-0.9149971008300923,-1.2699966430664205,-1.792498588562026,-2.6349983215332173,4.809997558593722,4,0.04578055937562131,1.634176296544409,65.20999908447266,-1.0400091554131972,64.94000244140625,-2.2195013025677657,65.09999847412111,0.04578055937562131
10997,2010-03-15,65.93000030517578,66.19000244140625,65.69000244140625,65.69999694824219,5715100.0,0.006104097868612657,-3.000122074037904,3.285776566756826,59.601419729709555,55.13989652528585,-1.495313731603801,-1.4348699817297472,-2.520648139919686,-3.5329951842321705,11.919112353655672,0.6600036621093608,0.18951896180796268,1.3685001373291072,-0.015487881029031314,2.752488155687246,0.676506128150038,2.0604941465081765,-2.4415166120117178,82.89464438086634,38.187014744017574,0.6919940091790683,3,-1.2099990844726562,-1.5649986267089844,-2.192500114440918,-3.0349998474121094,4.430000305175781,0,0.045351097374935145,-3.5926700387126997,65.52999877929689,1.634176296544409,65.20999908447266,-1.0400091554131972,64.94000244140625,0.045351097374935145
10998,2010-03-16,66.06999969482422,66.23999786376953,65.80000305175781,66.22000122070311,5705600.0,0.0021234550128987895,3.6316508051238805,-0.6521710286263356,57.68498009410061,55.52255247348141,-1.4771124387249017,-1.488966642208993,-2.598480629923287,-3.5961184025059936,12.908414048775107,0.43999481201171875,0.2505759345557834,1.4054996490478544,-0.10638308888619008,2.917382386981899,0.6495582800808251,2.1614410180148766,-2.419424876765625,89.17208904525641,47.06398459444995,0.7559413689670224,3,-1.3250007629394531,-1.6800003051757812,-2.3324995040893555,-3.174999237060547,4.959999084472656,1,0.05070377614037613,-3.000122074037904,65.93000030517578,-3.5926700387126997,65.52999877929689,1.634176296544409,65.20999908447266,0.05070377614037613
10999,2010-03-17,66.37999725341797,66.44000244140625,65.87000274658203,66.23000335693361,4818800.0,0.004691956410256104,3.2221531506075163,-0.9999491378871879,71.27660955979988,58.36971198978768,-1.5153560764892262,-1.7201911393980254,-2.852388241449532,-3.817236147696761,13.839072212111253,0.5699996948242188,0.28340699211896947,1.6094974517822322,-0.07085920576984961,3.289854109334314,0.7693191230061842,2.449675780558273,-2.522268591702499,96.60988456797041,51.34432822767203,0.8401783287760425,3,-1.5349960327148438,-1.8899955749511719,-2.6424970626831055,-3.484996795654297,4.7700042724609375,2,0.041880182641138575,3.6316508051238805,66.06999969482422,-3.000122074037904,65.93000030517578,-3.5926700387126997,65.52999877929689,0.041880182641138575
11000,2010-03-18,66.68000030517578,66.73999786376953,66.36000061035156,66.47000122070311,6206700.0,0.004519479725383135,1.3030541234134048,1.4000508647001257,81.65549282120254,61.780665289019915,-1.4593290612685053,-1.9467353240577552,-3.0761846438946634,-4.04439409228948,14.636655663182314,0.37999725341796875,0.36235747242533023,1.7995006561279325,-0.07733304476158764,3.6763343570174456,0.8610838056831795,2.7379175065726855,-2.5640442654912334,95.65234217349719,43.425824287350785,0.9384168504447565,3,-1.1949996948242188,-2.0400009155273438,-2.942500114440918,-3.7849998474121094,4.339996337890625,3,0.03524292836481435,3.2221531506075163,66.37999725341797,3.6316508051238805,66.06999969482422,-3.000122074037904,65.93000030517578,0.03524292836481435
11001,2010-03-19,66.52999877929689,66.91000366210939,66.0,66.52999877929689,10230100.0,-0.0022495729632929784,1.394715708319986,0.0,78.39641741438412,63.75220241274336,-0.9621533256761126,-1.7452346604168554,-2.8227460997716207,-3.8205624773476785,15.01118247791902,0.9100036621093892,0.4933430866115174,1.5599990844726648,-0.45430758657720105,3.5743057555225306,0.5528457489477319,2.5671524199975977,-2.099157720722147,68.8520899517226,11.605018188753817,1.0071533355249325,3,-0.7399978637695455,-1.8049964904785298,-2.792498588562026,-3.6349983215332173,3.999999999999986,4,0.05095444839694396,1.3030541234134048,66.68000030517578,3.2221531506075163,66.37999725341797,3.6316508051238805,66.06999969482422,0.05095444839694396
11002,2010-03-22,67.01000213623047,67.25,65.90000152587889,66.06999969482422,7386400.0,0.007214840909976816,-1.1093746274705902,100.0,80.12294569377408,66.16212087136972,-1.2805275058895234,-2.1595386654164344,-3.206109199362494,-4.219522574571265,15.470387983499927,1.349998474121108,0.7186207346938858,1.928002166748044,-0.27933137558100896,4.13533570907709,0.8243353955835175,3.0316689379125705,-2.2320783131608692,83.44838835278394,20.756903838568533,1.1036667711645238,3,-1.0500030517578125,-1.7900028228759766,-3.235001564025879,-4.115001678466797,3.329994201660142,0,0.049693987397438244,1.394715708319986,66.52999877929689,1.3030541234134048,66.68000030517578,3.2221531506075163,66.37999725341797,0.049693987397438244
11003,2010-03-23,67.34999847412111,67.34999847412111,66.83000183105469,67.13999938964844,8057700.0,0.005073814759764206,3.9523705722065494,0.2234027011233188,88.91208564070558,69.96626572761666,-1.416787494432171,-2.428736220229311,-3.4415876604634477,-4.472801731811543,15.862496001139043,0.5199966430664205,0.9327846507461999,2.1439987182617273,-0.28108432742544665,4.569081763948901,0.9314571954181474,3.3565402411053142,-2.1765424627426455,100.0,29.870200497494267,1.2125415228435867,3,-1.3400001525879048,-2.049999237060561,-3.5624980926513814,-4.454998016357436,4.169998168945298,1,0.04469194067446103,-1.1093746274705902,67.01000213623047,1.394715708319986,66.52999877929689,1.3030541234134048,66.68000030517578,0.04469194067446103
11004,2010-03-24,66.80000305175781,67.19000244140625,66.58000183105469,66.98999786376953,6363700.0,-0.008166227688551908,1.0677847749343747,-0.9047411444141077,82.84604825408724,73.0861889793525,-0.6428020856398149,-1.852427161723611,-2.8067846113356936,-3.8323394218334244,15.64214151943624,0.7699966430664205,0.9788521031856732,1.5170032501220732,-1.010913806188583,4.044920306432729,0.2530447219667451,2.780961778277401,-1.234769397085671,62.069201384869324,-15.129679445829517,1.2639585281553296,3,-0.4450035095214844,-1.5000038146972656,-2.890003204345703,-3.9050025939941406,3.7899932861328125,2,0.06332328644149299,3.9523705722065494,67.34999847412111,-1.1093746274705902,67.01000213623047,1.394715708319986,66.52999877929689,0.06332328644149299
11005,2010-03-25,66.90000152587889,67.44000244140625,66.83999633789061,67.12999725341797,5705600.0,0.0014969830771354165,-2.4285465166969864,1.2105368831065277,82.36477695096234,75.87341957319177,-0.5340212838892313,-1.8487390747264243,-2.830025816231384,-3.84835465874135,16.813651732521055,0.6399993896484375,1.0557254561463054,1.4910015106201087,-1.097881278476848,4.079884299717065,0.19656011607162327,2.785442905168594,-1.013510203705934,64.93502633130318,-16.765801784839155,1.29444139454848,3,-0.33499908447264204,-1.555000305175767,-3.047502517700181,-4.00500106811522,4.5199966430664205,3,0.06352765176479092,1.0677847749343747,66.80000305175781,3.9523705722065494,67.34999847412111,-1.1093746274705902,67.01000213623047,0.06352765176479092
11006,2010-03-26,67.26000213623047,67.44999694824219,66.93000030517578,67.08999633789061,5984100.0,0.005381174919888654,-1.1224445309458932,-0.7391693757049189,77.43593254822176,77.85503210858201,-0.6960062252265828,-2.045021384761526,-3.105246705559182,-4.11296346214975,17.95789959580211,0.5499954223632955,1.190695676251977,1.680501937866211,-0.92517238650575,4.286176262238172,0.3776647756802305,2.9833391000521914,-1.0628085902108495,87.74223399176034,5.786826936055107,1.302837162185982,3,-0.6350021362304688,-1.910003662109375,-3.532501220703125,-4.365001678466797,3.3799972534179688,4,0.05590238458839658,-2.4285465166969864,66.90000152587889,1.0677847749343747,66.80000305175781,3.9523705722065494,67.34999847412111,0.05590238458839658
11007,2010-03-29,67.06999969482422,67.48000335693361,66.58999633789061,67.45999908447266,6522600.0,-0.0028248949653824074,3.1394911465170154,-2.2940358120538407,74.20153637934823,79.69020502916509,-0.3657517243487973,-1.6987502150311968,-2.8328587334449224,-3.8364875518787613,19.18016988083598,0.8900070190429972,1.315861294057811,1.3359994888305664,-1.2365720325578025,3.9085710102189353,0.049713728136381974,2.622285249524751,-0.6222454683600915,54.44411477980671,-26.516649607478513,1.286285760694184,3,-0.39499664306640625,-1.7049980163574219,-3.2624998092651367,-4.174999237060547,3.5900039672851562,0,0.05158787983026736,-1.1224445309458932,67.26000213623047,-2.4285465166969864,66.90000152587889,1.0677847749343747,66.80000305175781,0.05158787983026736
11008,2010-03-30,67.23999786376953,67.48999786376953,66.91999816894531,67.11000061035156,5093500.0,0.002534637985967203,-1.2352835579756758,-0.3333268124731015,78.18625846854647,80.45794379680359,-0.39373806539774137,-1.7065805790900157,-2.9048692475818427,-3.9194232262996422,20.164067471277804,0.5699996948242188,1.4169666735906787,1.3474977493286104,-1.1836878239229947,3.8786833225802226,0.08190496270280789,2.613090535954413,-0.6500015258789205,72.52735275623559,-8.95350400197924,1.2655927866258054,3,-0.5449981689453125,-1.8699989318847656,-3.4224977493286133,-4.344997406005859,2.1800003051757812,1,0.04610348858728064,3.1394911465170154,67.06999969482422,-1.1224445309458932,67.26000213623047,-2.4285465166969864,66.90000152587889,0.04610348858728064
11009,2010-03-31,66.72000122070311,67.38999938964844,66.62999725341797,67.15000152587889,5765600.0,-0.007733442290107639,-1.4917766243513138,-3.3077645401725455,67.43653762459431,78.87805988606934,0.20066185996647334,-0.9941921493114592,-2.329592592871137,-3.3312694621573584,21.596266732218155,0.7600021362304688,1.4671048920523049,0.6730010986327954,-1.6449484502808218,2.9909506475464127,-0.4859736758240132,1.831975873089604,0.7699966430664205,14.444962488873593,-63.76847042403215,1.1589747744568084,3,-0.02500152587889204,-1.3500022888183452,-2.872500419616685,-3.825000762939439,1.290000915527358,2,0.0719423761172513,-1.2352835579756758,67.23999786376953,3.1394911465170154,67.06999969482422,-1.1224445309458932,67.26000213623047,0.0719423761172513
11010,2010-04-01,67.58000183105469,67.70999908447266,67.05999755859375,67.05999755859375,5474200.0,0.012889697161527103,-1.4999853282079874,-1.2093114032753145,71.04728036094728,78.06148910235414,-0.5791518380589764,-1.6098834055715088,-3.1080282929904683,-4.13642103033574,23.331622054268742,0.9899978637695455,1.5518170628722032,1.3255016326904325,-0.7347236280440512,3.3857268934249163,0.29538900232319065,2.3556142630576744,-0.9500045776367188,88.39313083698354,9.28284692579851,1.0301126303672392,4,-0.7750015258789062,-2.1000022888183594,-3.522500991821289,-4.540000915527344,3.0,3,0.044539722185280795,-1.4917766243513138,66.72000122070311,-1.2352835579756758,67.23999786376953,3.1394911465170154,67.06999969482422,0.044539722185280795
11011,2010-04-05,68.02999877929689,68.19999694824219,67.76000213623047,67.76000213623047,4875200.0,0.006658729447317269,-2.2592613523976377,0.5192200475366334,71.34148894433474,77.08577168574976,-0.8873075250354105,-1.8092535460758512,-3.4756749191033265,-4.532227530287962,25.28236445869495,0.6199951171875,1.559106136163308,1.5574985504150476,-0.2595999347825284,3.3745970356126236,0.6489493078162525,2.4660477930138427,-1.4000015258789205,89.44111152180398,10.362993482479197,0.9085492425987912,4,-0.6399993896484517,-2.3050003051757955,-3.8099985122680806,-4.809999465942397,2.4500045776367045,0,0.04983094885311212,-1.4999853282079874,67.58000183105469,-1.4917766243513138,66.72000122070311,-1.2352835579756758,67.23999786376953,0.04983094885311212
11012,2010-04-06,67.80999755859375,67.95999908447266,67.65000152587889,67.76999664306639,3318300.0,-0.0032338854130641304,-1.2143382653477064,0.14815338099413905,67.400005187996,74.69554052433759,-0.6055758586864926,-1.4518276684496243,-3.1803070851642445,-4.273454753114521,25.652637204226654,0.37999725341799717,1.4915061238641698,1.2029975891113338,-0.590653134456403,2.9966483126790706,0.3061722273274654,2.099822950895202,-1.1172003173828102,75.15926971615731,-2.5328893893142492,0.8968253617838713,4,-0.4199981689453125,-2.0849990844726562,-3.5674972534179688,-4.404996871948242,2.8600006103515625,1,0.04173428598945628,-2.2592613523976377,68.02999877929689,-1.4999853282079874,67.58000183105469,-1.4917766243513138,66.72000122070311,0.04173428598945628
11013,2010-04-07,67.69999694824219,68.12999725341797,67.26000213623047,67.80000305175781,6623700.0,-0.0016221886788376771,1.2894773826972112,-2.500095365248015,63.750009934116775,72.57375848878532,-0.4924983547436881,-1.1985022751968586,-2.984992830245048,-4.1191804346910175,25.808754007014624,0.8699951171875,1.452699302631757,0.9629970550537053,-0.7456317054946453,2.671625815602056,0.10868267477952998,1.8173114353278805,-0.9469117187500018,68.15286005160776,-6.851126325684675,0.8543143802741767,4,-0.30500030517578125,-1.9749984741210938,-3.359996795654297,-4.29499626159668,2.8000030517578125,2,0.04372240542536754,-1.2143382653477064,67.80999755859375,-2.2592613523976377,68.02999877929689,-1.4999853282079874,67.58000183105469,0.04372240542536754
11014,2010-04-08,68.76000213623047,69.02999877929689,67.87000274658203,67.90000152587889,7141000.0,0.015657389006954903,-1.5217355248536624,-8.599481232835052,68.70506065096858,71.05601223323046,-1.3915789391985527,-2.0634428687960167,-3.9688193807752157,-5.137080541247144,26.44673982574196,1.3300018310547017,1.382597294454854,1.8320022583007756,0.11515530152276199,3.548849215078789,0.9735787799117759,2.6904257366897752,-1.9490404379882875,86.29459513887751,13.328189508170453,0.8584234783890056,4,-0.9500045776367188,-2.6200027465820312,-4.420001983642578,-5.355001449584961,0.829994201660142,3,0.009598545843661155,1.2894773826972112,67.69999694824219,-1.2143382653477064,67.80999755859375,-2.2592613523976377,68.02999877929689,0.009598545843661155
11015,2010-04-09,68.68000030517578,68.76999664306639,68.13999938964844,68.66000366210939,5622100.0,-0.0011634937255554645,5.3003090069820225,0.0232518940401882,69.58107798244784,70.18325061481113,-1.153873412033704,-1.8025666232925346,-3.8094188093307366,-5.004472999772105,27.20151047428132,0.6299972534179545,1.2366956850226956,1.5785003662109318,-0.1084064788698953,3.265407211291759,0.7350469436705112,2.4219537887513525,-1.7358963820703224,80.22603740565546,6.460809173073557,0.8434534225404143,4,-0.8700027465820312,-2.5400009155273438,-4.3949995040893555,-5.274999618530273,1.4599990844726562,4,-0.009755360599420726,-1.5217355248536624,68.76000213623047,1.2894773826972112,67.69999694824219,-1.2143382653477064,67.80999755859375,-0.009755360599420726
11016,2010-04-12,68.52999877929689,68.84999847412111,68.37000274658203,68.76999664306639,4025000.0,-0.0021840641411235984,1.3999694825381903,-12.0019076688358,64.72866096630193,69.13070890225043,-0.8993545283547064,-1.4928268712783535,-3.551110488668158,-4.824717689638014,27.335396963254166,0.4799957275390767,1.1504626168711525,1.2784988403320483,-0.3526359203661258,2.9096336010302224,0.46293145998296836,2.0940662206811282,-1.4607411648199502,71.75135885377851,-0.7564213614216868,0.8155673803490865,4,-0.7000007629394673,-2.3899993896484517,-4.28249835968019,-5.124998092651381,1.4899978637695028,0,0.029913951382954274,5.3003090069820225,68.68000030517578,-1.5217355248536624,68.76000213623047,1.2894773826972112,67.69999694824219,0.029913951382954274
11017,2010-04-13,68.91999816894531,69.05000305175781,68.30999755859375,68.68000030517578,5652600.0,0.005690929470237194,1.9599768069945223,-1.0000000000001183,65.06717822180869,67.67303331927955,-1.1167752862297675,-1.7363619611857075,-3.8131429874338068,-5.1975621438703,27.3726111336441,0.7400054931640625,1.0791105824719693,1.518998336791995,-0.14980984719510104,3.187806520779091,0.684594244798447,2.353402428785543,-1.7330960845791736,92.7371610994847,22.727651653543276,0.8344040919935481,4,-1.0799980163574219,-2.2799949645996094,-4.68499755859375,-5.514997482299805,0.48000335693357954,1,0.02263501493665454,1.3999694825381903,68.52999877929689,5.3003090069820225,68.68000030517578,-1.5217355248536624,68.76000213623047,0.02263501493665454
11018,2010-04-14,69.41999816894531,69.52999877929689,69.05000305175781,69.18000030517578,6193000.0,0.0072547883529296975,1.0869420994144585,1.0,75.38753156733661,68.55647709069538,-1.4248616969427133,-2.0791177316232563,-4.2237949880772305,-5.661997124398539,27.52509175500959,0.6100006103515767,1.0661609073847274,1.8514984130859347,0.07610864028174547,3.626888185890124,0.9638035266838472,2.739193299488022,-2.084048007187846,93.37344137071972,21.43588697424201,0.8876948864020919,4,-1.125,-2.3199996948242188,-5.18499755859375,-6.014997482299805,-1.7599945068359233,2,0.01800633870600099,1.9599768069945223,68.91999816894531,1.3999694825381903,68.52999877929689,5.3003090069820225,68.68000030517578,0.01800633870600099
11019,2010-04-15,69.16000366210939,69.48999786376953,68.97000122070311,69.30999755859375,4767200.0,-0.003745239321429894,1.0392244861323598,-0.6249801316081679,71.24062279955788,68.57795958387433,-0.8742958574660378,-1.6866487672824348,-3.8801447678522294,-5.3741349189022785,27.4624803667867,0.5199966430664205,1.079708367075284,1.4525035858154496,-0.3658801221270096,3.2708872937579088,0.5433117318442129,2.3616954397866863,-1.604648638597979,73.38163455733053,0.535244350333798,0.9091918539712327,4,-0.7650032043457173,-2.0600051879882955,-4.890003204345717,-5.755002975463881,-1.3000030517578267,3,0.019375307503413985,1.0869420994144585,69.41999816894531,1.9599768069945223,68.91999816894531,1.3999694825381903,68.52999877929689,0.019375307503413985
11020,2010-04-16,69.02999877929689,69.27999877929689,68.33000183105469,69.11000061035156,7876100.0,-0.0018797697502686006,3.5238147138962193,0.5333672431332213,67.38698687115635,68.1385704646323,-0.5777335522192857,-1.4456818112507648,-3.704310796893239,-5.2076341212009964,26.747568911446194,0.9499969482422017,1.0653039105971658,1.2049987792968864,-0.6373732111204617,3.0473707697142345,0.2838127840882123,2.1261847745055604,-1.2771793802069311,59.01643444980912,-11.452265844718873,0.9211859952086716,4,-0.6349983215332173,-1.9300003051757955,-4.759998321533217,-5.624998092651381,-1.3699951171875,4,0.00811237966820988,1.0392244861323598,69.16000366210939,1.0869420994144585,69.41999816894531,1.9599768069945223,68.91999816894531,0.00811237966820988
11021,2010-04-19,69.91999816894531,69.97000122070311,68.98999786376953,69.0,7157900.0,0.012892936482498563,-1.0851081098629656,-11.499713904255334,74.61138189527834,68.93983454321922,-1.3091094633174407,-2.180483631828821,-4.500120672754491,-6.064533404403633,26.808971971861784,0.9800033569335795,1.173397374891067,1.9254981994628935,-0.03519305838062792,3.886189457306415,0.9451525705411399,2.905843828384647,-1.9894608318346627,96.98777461163793,23.480329790144893,0.9803456289217595,4,-1.3049964904785156,-2.2549972534179688,-5.649997711181641,-6.514997482299805,-2.0800018310547017,0,0.003146470630212894,3.5238147138962193,69.02999877929689,1.0392244861323598,69.16000366210939,1.0869420994144585,69.41999816894531,0.003146470630212894
11022,2010-04-20,70.33999633789061,70.58999633789062,69.94999694824219,69.98000335693361,7340300.0,0.00600683895801124,-2.047574067682694,0.39129749722186885,75.66223513436695,70.26341512102479,-1.4890788004040019,-2.4645757137899835,-4.796862807473971,-6.448972509505481,26.75885309032956,0.6699981689453125,1.209432022066622,2.1789966583251754,0.015269481624955006,4.342723835025396,1.0971330699750723,3.2608602466752785,-2.164723334748871,88.93802621007154,14.674306215276218,1.08186358835011,4,-1.1099967956542827,-2.1999969482421733,-5.902494430541978,-6.819993972778292,-4.329994201660142,1,-0.004549327715160034,-1.0851081098629656,69.91999816894531,3.5238147138962193,69.02999877929689,1.0392244861323598,69.16000366210939,-0.004549327715160034
11023,2010-04-21,70.36000061035156,71.19000244140625,70.05000305175781,70.62000274658203,10738100.0,0.00028439399349489136,-1.590915790295033,-0.7222422379994212,82.85192938000958,71.83528942425157,-1.2204215290162068,-2.368974551565998,-4.676330232805299,-6.436612828512196,26.77527098170135,1.1399993896484375,1.2198390923067564,2.0485008239746065,-0.2894255693342558,4.386427217283469,0.8795376273201754,3.2174640206290377,-1.8466663403449814,70.97896314949875,-10.40316609376518,1.1689631966544298,4,-0.6949996948242188,-1.8649978637695312,-5.817499160766602,-6.73499870300293,-3.160003662109375,2,-0.013644102844584616,-2.047574067682694,70.33999633789061,-1.0851081098629656,69.91999816894531,3.5238147138962193,69.02999877929689,-0.013644102844584616
11024,2010-04-22,71.02999877929688,71.47000122070312,70.12000274658203,70.25,7139600.0,0.009522429834185386,-1.596167671699165,-2.9999706564159747,82.24292534895545,73.24216135386352,-1.7148980345809406,-2.852049631785192,-5.216063249919188,-7.073694848075704,27.27413881216468,1.3499984741210938,1.2976187191888044,2.5069992065429716,-0.013401569879647468,5.027399982965591,1.246798818331655,3.7671995947542882,-2.0883976018663475,85.9871806709009,5.265031419631953,1.2602003882113098,4,-1.1399993896484375,-2.359996795654297,-6.462499618530273,-7.379999160766602,-4.159996032714844,3,-0.04744467373086514,-1.590915790295033,70.36000061035156,-2.047574067682694,70.33999633789061,-1.0851081098629656,69.91999816894531,-0.04744467373086514
11025,2010-04-23,71.1500015258789,71.3499984741211,70.75,71.22000122070312,5923700.0,0.0016894656996251367,2.63641828312487,-0.08974333894127313,81.07565089067663,75.05849356768293,-1.617815668660029,-2.7798521772023577,-5.191404492115254,-7.146177411859014,27.56595304543259,0.5999984741210938,1.430631515022796,2.414501953124997,-0.24267846592522346,5.071682372175218,1.085911743599894,3.7430921626501004,-1.75328834065931,87.09680396481869,7.168655139729424,1.328590209525109,4,-1.2600021362304688,-2.4650001525878906,-6.482500076293945,-7.399999618530273,-4.790000915527344,4,-0.04624034919142894,-1.596167671699165,71.02999877929688,-1.590915790295033,70.36000061035156,-2.047574067682694,70.33999633789061,-0.04624034919142894
11026,2010-04-26,71.0199966430664,71.41999816894531,70.7300033569336,71.30000305175781,6035600.0,-0.001827194378417718,1.6538433323062929,4.000108991825613,82.55566886984765,77.00165919524281,-1.2264327568522617,-2.4809125193846313,-4.932674673077116,-6.963337406328947,27.88179770106027,0.6899948120117188,1.4488398564723184,2.0964973449707003,-0.6516251987070092,4.84461988864841,0.7224360731318455,3.470558616809555,-1.25009161145978,70.39451889775637,-9.718117787911467,1.3740612718388567,4,-1.1199951171875,-2.3349952697753906,-5.957496643066406,-7.119997024536133,-3.250000000000014,0,-0.047310520132009204,2.63641828312487,71.1500015258789,-1.596167671699165,71.02999877929688,-1.590915790295033,70.36000061035156,-0.047310520132009204
11027,2010-04-27,70.52999877929688,71.33000183105469,70.4000015258789,70.70999908447266,8154400.0,-0.006899435186292324,-3.2273239583152713,0.6428435192501567,76.64778719356804,77.14168759815742,-0.5409230970801815,-1.8112744517601698,-4.310544052922239,-6.427447828662295,28.589401686828996,0.9300003051757812,1.466162185628889,1.433499526977542,-1.258384701280093,4.125383755235177,0.08755741284872443,2.7794416411063594,-0.4540764336528724,33.80255961143766,-45.847393369161466,1.345942114128818,4,-0.6299972534179688,-1.8449974060058594,-5.272497177124023,-6.5449962615966655,-2.680000305175767,1,-0.03813983394248799,1.6538433323062929,71.0199966430664,2.63641828312487,71.1500015258789,-1.596167671699165,71.02999877929688,-0.03813983394248799
11028,2010-04-28,70.33999633789061,70.7300033569336,69.76000213623047,70.4800033569336,7589400.0,-0.0026939237869664234,2.0312205705294026,0.7778154537363566,67.7926871388289,76.7585836358542,-0.23098551260093814,-1.4515412969980588,-4.001432399708833,-6.175586777253528,28.951574765327447,0.970001220703125,1.5403093678259836,1.0884971618652202,-1.5086199194298757,3.685614243160316,-0.21006137878232778,2.387055702512768,1.1300048828125142,33.91780773023077,-43.037215251761005,1.2985585406475444,4,-0.43999481201170454,-1.3149948120117045,-4.749997138977037,-6.184995651245103,-3.6399993896484233,2,-0.061558066919143006,-3.2273239583152713,70.52999877929688,1.6538433323062929,71.0199966430664,2.63641828312487,71.1500015258789,-0.061558066919143006
11029,2010-04-29,71.5199966430664,71.69999694824219,70.58000183105469,70.58000183105469,7357400.0,0.016775666286751756,-1.382981486441517,-6.713912048389052,75.63169636709188,77.67466246873593,-1.1633550207468915,-2.375281924358333,-5.054215492785744,-7.277776258059561,30.11997796670498,1.3600006103515767,1.6243110863406116,2.0284976959228516,-0.46884541621264475,4.525840808058348,0.7798261398551034,3.2771692519905997,-1.7599945068359375,90.72160894135969,13.594571766066139,1.2486715560677464,4,-1.1749992370605469,-2.3799972534179688,-5.864997863769531,-7.289997100830078,-4.769996643066406,3,-0.06040268313187935,2.0312205705294026,70.33999633789061,-3.2273239583152713,70.52999877929688,1.6538433323062929,71.0199966430664,-0.06040268313187935
11030,2010-04-30,70.58999633789062,71.70999908447266,70.38999938964844,71.52999877929688,6966600.0,-0.013003360582035772,1.0307639940373488,-1.0000081164219565,66.29743015249107,76.75089005287066,0.012518530814929818,-1.2735118426715246,-4.0122740989786365,-6.26851555049295,30.876939597955698,1.3199996948242188,1.593205973666059,0.9479976654052678,-1.4239570865295121,3.3199524173400476,-0.2379797105621151,2.1339750413726506,-0.8299942016601562,42.56387182597128,-33.78729422755777,1.1859773759673873,4,0.1450042724609375,-1.4399986267089844,-4.7624969482421875,-6.114997863769531,-2.2099990844726562,4,-0.05269859447934,-1.382981486441517,71.5199966430664,2.0312205705294026,70.33999633789061,-3.2273239583152713,70.52999877929688,-0.05269859447934
11031,2010-05-03,71.41999816894531,71.83999633789062,70.6500015258789,70.87999725341797,5990600.0,0.011758065931633421,-1.3800077820417942,-0.5744675670411012,68.49109754776265,75.95409698769242,-0.6507673081672749,-1.9357694829979408,-4.72676384725321,-7.019054724742631,31.18886625621018,1.25,1.632495943155405,1.608499526977539,-0.762928563768611,3.979927617723689,0.42278548160446405,2.794213572350614,-1.581996154785159,79.8077240498993,5.300867472407219,1.185714045373077,5,-0.6199989318847656,-2.2050018310546875,-5.464996337890625,-6.774997711181641,-3.1599960327148438,0,-0.07084846945283074,1.0307639940373488,70.58999633789062,-1.382981486441517,71.5199966430664,2.0312205705294026,70.33999633789061,-0.07084846945283074
11032,2010-05-04,70.63999938964844,71.30000305175781,70.30000305175781,71.1500015258789,7240200.0,-0.010921293745370542,1.46911998794375,-0.9444467991918507,58.66477088002359,73.26663493213843,0.19697634155384947,-0.9832974834015715,-3.8389021285029514,-6.142245591463734,31.523287183557237,1.1199951171875,1.7060840679387184,0.6870006561279354,-1.513114151138467,2.8871154633943377,-0.4130567475052658,1.7870580597611365,-0.6818777160644629,42.30767820004475,-28.581151133601793,1.100057403633202,5,0.15999984741210938,-1.4250030517578125,-4.652500152587891,-5.915000915527344,-1.2699966430664062,1,-0.04062857830379052,-1.3800077820417942,71.41999816894531,1.0307639940373488,70.58999633789062,-1.382981486441517,71.5199966430664,-0.04062857830379052
11033,2010-05-05,70.66000366210938,71.05999755859375,70.12999725341797,70.4000015258789,9577700.0,0.0002831861924375012,-1.3249697212447191,-0.509805974838063,61.029382065585565,70.90957456731954,0.2503273701310036,-0.811796573261887,-3.751811098840051,-6.0641806426431515,32.45661386172129,0.9300003051757812,1.6552056809783267,0.559004592895505,-1.3864709393804588,2.504480125171469,-0.41373317324247694,1.5317423590334869,-0.5889695086670059,30.994543418416743,-37.94399669201859,0.9727377661379804,5,0.13999557495117188,-1.4250068664550781,-4.64000129699707,-5.895002365112305,-1.1200027465820312,2,-0.03976797399311627,1.46911998794375,70.63999938964844,-1.3800077820417942,71.41999816894531,1.0307639940373488,70.58999633789062,-0.03976797399311627
11034,2010-05-06,69.41999816894531,71.48999786376953,67.48999786376953,70.44999694824219,16489600.0,-0.017548902192160543,1.5723467620463456,-3.961501217758737,52.46522412619038,67.73063826015441,1.3834184546782495,0.5061394101204826,-2.4294839721406447,-4.739506110651007,32.25658735446365,4.0,1.526534574142488,-0.7140007019042969,-2.5846530612635092,1.1566516574549155,-1.649326881583903,0.2213254777753093,2.4199981689453125,44.367838670695924,-24.758944699288982,0.9353261796796041,5,0.24499893188476562,-0.18500137329101562,-3.3874988555908203,-4.649999618530273,-0.1199951171875,3,-0.0391818106085734,-1.3249697212447191,70.66000366210938,1.46911998794375,70.63999938964844,-1.3800077820417942,71.41999816894531,-0.0391818106085734
11035,2010-05-07,68.01000213623047,69.31999969482422,67.41999816894531,69.01999664306639,15280700.0,-0.02031109291134492,1.3602494479353255,0.9805783532339645,38.671456071330674,62.854614615874745,2.5715956459973484,1.9640659080451286,-0.9234837612492868,-3.2619204909142354,32.06584644108214,2.0,1.3203069512672414,-2.090496826171872,-4.090321639965552,-0.09067201237819233,-3.090409233068712,-1.0905844192750322,3.742994232177736,13.34851157700686,-50.09548312994876,0.9999124068968427,5,1.6199951171875,1.4399948120117188,-1.9775028228759766,-3.2400035858154297,2.3899993896484375,4,-0.018526718080475346,1.5723467620463456,69.41999816894531,-1.3249697212447191,70.66000366210938,1.46911998794375,70.63999938964844,-0.018526718080475346
11036,2010-05-10,70.58000183105469,71.05000305175781,69.75,70.06999969482422,10903300.0,0.037788554831629906,-1.2608718727816735,-0.5049553564684092,51.13423962894384,60.01977599758316,-0.07529943992500421,-0.46849826827012464,-3.3485501998918608,-5.756364217107091,31.54205458792967,3.0400009155273438,1.1262476231154466,0.3770027160644531,-1.4896011890423182,2.2436066211712244,-0.5562992364889396,1.310304668617846,0.9996746093750062,77.64137344108214,16.702509057653998,0.9333019525533879,5,-0.9500045776367188,-1.0300025939941406,-4.437501907348633,-5.530002593994141,-0.29000091552734375,0,-0.031170367250808573,1.3602494479353255,68.01000213623047,1.5723467620463456,69.41999816894531,-1.3249697212447191,70.66000366210938,-0.031170367250808573
11037,2010-05-11,70.4800033569336,71.0999984741211,70.12999725341797,70.16999816894531,6709900.0,-0.0014168103078328054,-3.9742757096187327,0.6078507636842342,50.56286406881048,58.10535121202557,0.018842914711513004,-0.2589102035580453,-3.1059832149939837,-5.578388810411383,30.80684862708264,0.970001220703125,0.929949757205037,0.19900398254394247,-1.5696682682722525,1.9676762333601374,-0.685332142864155,1.08334010795204,0.933285952636723,75.18440829073431,14.874617558023637,0.8843361254080988,5,-0.850006103515625,-0.9300041198730469,-3.922504425048828,-5.185005187988281,-0.43000030517578125,1,-0.03149831320892993,-1.2608718727816735,70.58000183105469,1.3602494479353255,68.01000213623047,1.5723467620463456,69.41999816894531,-0.03149831320892993
11038,2010-05-12,70.66999816894531,70.94000244140625,70.15000152587889,70.7300033569336,5655500.0,0.0026957264892499833,2.2916474608599495,-0.19356188319838555,48.23182549235038,55.06092111483207,-0.13345229709049988,-0.3693956931404614,-3.151163723881382,-5.69521641529164,29.587693138146964,0.790000915527358,0.7308724540882707,0.3264987945556612,-1.4019522465866743,2.0549498356979967,-0.5377267260155065,1.190724315126829,0.5835594950000029,79.85258584006763,21.84934729923779,0.8642255205711669,5,-1.0400009155273438,-1.1199989318847656,-4.112499237060547,-5.375,-0.7900009155273438,2,-0.01839529441129295,-3.9742757096187327,70.4800033569336,-1.2608718727816735,70.58000183105469,1.3602494479353255,68.01000213623047,-0.01839529441129295
11039,2010-05-13,70.5,71.30000305175781,70.44999694824219,70.70999908447266,5734000.0,-0.0024055210605624655,-4.48381857111215,3.4996821360457724,46.82306298835009,52.89710254103862,-0.13785309361081488,-0.09893346398196456,-2.8211562471524303,-5.444313187975041,28.564993779228047,0.850006103515625,0.5792269243209347,0.089500808715826,-1.5472405040456891,1.7262421214773411,-0.7288698476649245,0.9078714650965765,-3.0800018310546875,79.38139059304703,24.023160201091557,0.8183706563807549,5,-0.8700027465820312,-0.8700027465820312,-3.94000244140625,-5.2050018310546875,-0.5800018310546875,3,-0.013617008290392252,2.2916474608599495,70.66999816894531,-3.9742757096187327,70.4800033569336,-1.2608718727816735,70.58000183105469,-0.013617008290392252
11040,2010-05-14,69.58999633789061,70.44999694824219,69.09999847412111,70.27999877929689,9111400.0,-0.01290785336325373,1.6213593671298352,3.285740236149091,43.50590359801064,50.12096987995507,0.6877024054178946,0.9013896176499827,-1.7519709452008385,-4.461866517444534,28.49536427586972,1.400001525878892,0.4917515795260101,-0.8485027313232507,-2.4028950664700375,0.705889603823536,-1.625698898896644,-0.07130656374985733,-2.092398071289054,22.27258382779684,-29.895492481188025,0.7771961675733947,5,-0.13499832153318891,0.04000091552735796,-2.614997863769517,-3.8799972534179545,-0.9499969482421733,4,-0.0041671691535195565,-4.48381857111215,70.5,2.2916474608599495,70.66999816894531,-3.9742757096187327,70.4800033569336,-0.0041671691535195565
11041,2010-05-17,70.13999938964844,70.25,69.34999847412111,69.81999969482422,7467000.0,0.007903478670803654,2.3333333333332806,-0.4637660327288619,48.23848630707226,48.96249381629381,-0.07036207356424029,0.3886393263603054,-2.14085632521477,-4.943316793811533,27.74200528782565,0.900001525878892,0.23955602245547425,-0.30949974060058594,-1.8515068143225335,1.2325073331213616,-1.0805032774615597,0.46150379626038784,-2.5663530273437516,47.27267052528238,-6.920330509963009,0.7710035368609742,5,-0.6850013732910156,-0.5100021362304688,-3.1650009155273438,-4.430000305175781,-1.5100021362304688,0,0.0037069024592668587,1.6213593671298352,69.58999633789061,-4.48381857111215,70.5,2.2916474608599495,70.66999816894531,0.0037069024592668587
11042,2010-05-18,70.01999664306639,70.80999755859375,69.83999633789061,70.52999877929688,6897800.0,-0.001710903159770405,-1.2298808239719679,-1.593758195646517,48.54545694146109,47.57539102472443,-0.0531442413605987,0.5095649588700297,-1.9045535850887774,-4.759712958671912,26.306781044236043,0.9700012207031392,0.08870736786514044,-0.4135025024414176,-1.9668922869834518,1.1398872821006165,-1.1901973947124418,0.36319238982960655,-2.3718231469726447,41.818011575847144,-14.3225229009132,0.7766948922710184,5,-0.5649986267089702,-0.3899993896484233,-3.0349979400634624,-4.309997558593736,-2.289993286132784,1,0.003856102333699374,2.3333333333332806,70.13999938964844,1.6213593671298352,69.58999633789061,-4.48381857111215,70.5,0.003856102333699374
11043,2010-05-19,69.40000152587889,69.94999694824219,68.90000152587889,69.66000366210939,7814300.0,-0.008854543657692338,1.500022706836608,0.5098059748381045,39.846769054481435,46.17334046120121,0.41272615931004,1.1109086149639609,-1.172420121700597,-4.085303481730833,24.56124252975018,1.1199951171875,-0.18164201573070216,-0.9854976654052905,-2.6063148433755714,0.6353195125649904,-1.795906254390431,-0.17508907642015004,-1.6787914386718654,20.833320087865015,-29.65513315428345,0.8104085889851438,5,-0.04000091552732954,0.2299957275390767,-2.159999847412095,-3.680000305175767,-1.9800033569335795,2,0.009366016017111178,-1.2298808239719679,70.01999664306639,2.3333333333332806,70.13999938964844,1.6213593671298352,69.58999633789061,0.009366016017111178
11044,2010-05-20,67.66000366210939,69.36000061035156,67.62999725341797,68.54000091552734,13571000.0,-0.02507201477683929,-2.680818771355989,3.38457701223585,36.97781032986119,45.98515760103793,2.0973756891590227,2.725212977886585,0.6669671503260162,-2.301414825514925,22.842182761682675,1.7700042724609233,-0.37600090289248556,-2.556995773315421,-4.5529697393426005,-0.5610218072882418,-3.554982756329011,-1.5590087903018315,3.6399993896484233,0.9435976670373871,-48.459206582734545,0.9979869830135897,5,1.8049964904785014,1.9699935913085795,0.037494659423813914,-1.700004577636733,-0.3300018310547017,3,0.03281101790054741,1.500022706836608,69.40000152587889,-1.2298808239719679,70.01999664306639,2.3333333333332806,70.13999938964844,0.03281101790054741
11045,2010-05-21,67.86000061035156,68.04000091552734,65.55000305175781,67.06999969482422,12614800.0,0.0029559109875452183,3.3304253215951385,-0.8977311150221658,33.23917516293291,43.99681710481449,2.094078069457524,2.3885625281451723,0.5620286561708667,-2.4589462180592534,21.42627967018516,2.4899978637695312,-0.603339754002846,-2.1924987792968693,-4.3961955588219155,0.011198000228176852,-3.2943471690593924,-1.0906503895343462,3.366602325439459,43.916349258381466,-1.5726723565623146,1.1018483897625242,5,0.56500244140625,0.8349990844726562,-0.11250114440917969,-1.8250007629394531,-1.4000015258789062,4,0.03035658031337407,-2.680818771355989,67.66000366210939,1.500022706836608,69.40000152587889,-1.2298808239719679,70.01999664306639,0.03035658031337407
11046,2010-05-24,67.66000366210939,68.51000213623047,67.26000213623047,67.83999633789061,6733300.0,-0.0029471993286670495,-1.5510315297781239,-0.2278385660617524,35.15937390289392,42.28531819749043,2.052116408035417,2.449518744540768,0.8464038509754488,-2.21689621762431,19.733981272318086,1.25,-0.687233982687502,-2.2244960784911996,-4.621460599043701,0.17246844206130163,-3.42297833876745,-1.026013818214949,3.339535278320298,40.11412193699823,-5.538663167712144,1.1984822602762473,5,0.7649993896484233,1.0349960327148295,0.0874958038329936,-1.6250038146972798,-1.790000915527358,0,0.014484121704058772,3.3304253215951385,67.86000061035156,-2.680818771355989,67.66000366210939,1.500022706836608,69.40000152587889,0.014484121704058772
11047,2010-05-25,67.83999633789061,67.83999633789061,66.19999694824219,66.58999633789061,9257900.0,0.002660252232324689,1.6239990234374773,-6.944727026111643,36.176409869761386,40.94582757275832,1.6296296120855516,2.1688636168777435,0.741725431402287,-2.3421852454046075,18.73491226765147,1.6399993896484233,-0.5152384379921529,-1.910003280639657,-4.4519608492836795,0.6319542880043656,-3.1809820649616682,-0.6390244963176457,2.9415611669922015,52.04537415296231,4.350942606378091,1.2709787843220122,5,0.5850067138672017,0.855003356933608,0.3000049591064595,-1.5849952697753764,-1.1299972534179545,1,0.01164506129382148,-1.5510315297781239,67.66000366210939,3.3304253215951385,67.86000061035156,-2.680818771355989,67.66000366210939,0.01164506129382148
11048,2010-05-26,66.01000213623047,68.05999755859375,66.0,67.88999938964844,11525200.0,-0.026975151834405908,-1.168416741287439,-1.503997802734375,34.19830682129128,39.543076887529566,3.049808180268087,3.855506743343156,2.622808724296746,-0.4603881314056082,18.67997771566748,2.05999755859375,-0.7177434632578752,-3.5234977722167997,-6.546023620198881,-0.5009719242347188,-5.03476069620784,-2.0122348482257593,4.562293190527342,12.073474520609391,-34.552901193124086,1.5112629239910376,5,2.1699981689453125,2.68499755859375,2.674997329711914,0.5549964904785156,0.12999725341796875,2,0.02605667573155701,1.6239990234374773,67.83999633789061,-1.5510315297781239,67.66000366210939,3.3304253215951385,67.86000061035156,0.02605667573155701
11049,2010-05-27,67.19999694824219,67.19999694824219,66.01999664306639,66.41000366210939,9728000.0,0.01802749240267909,1.9873679330925746,-0.42020980865612134,46.16836542091353,39.83890597896322,1.5002474585851928,2.450934881230779,1.4887905167574047,-1.5965631889040424,17.79657121097974,1.1899948120117188,-0.8987386421796799,-2.1175029754638643,-5.159674769070946,0.9246688181432177,-3.6385888722674053,-0.5964170786603233,3.1714066875156277,55.74305428470539,4.704539023115984,1.5210858968035417,5,0.9800033569335938,1.4950027465820312,1.8800048828125,-0.3349952697753906,-1.089996337890625,3,0.003273827837709131,-1.168416741287439,66.01000213623047,1.6239990234374773,67.83999633789061,-1.5510315297781239,67.66000366210939,0.003273827837709131
11050,2010-05-28,66.87000274658203,67.62999725341797,66.75,67.23999786376953,7164800.0,-0.0049106282239018695,-1.8852340095554945,-0.46835222992680425,27.73100084720521,37.560296483422434,1.5688127040842659,2.622398805252786,1.862409403047053,-1.2064575200596295,17.01321247698936,0.8799972534179688,-1.0948174237070702,-2.2614974975585938,-5.428412699108463,0.9054177039912759,-3.8449550983335286,-0.678039896783659,3.30854486581579,34.66143450732695,-12.474485889674476,1.5834576007749377,5,1.30999755859375,1.8249969482421875,2.4099979400634766,0.13499832153320312,0.43999481201171875,4,0.006879005018377571,1.9873679330925746,67.19999694824219,-1.168416741287439,66.01000213623047,1.6239990234374773,67.83999633789061,0.006879005018377571
11051,2010-06-01,66.36000061035156,67.30999755859375,66.04000091552734,66.23000335693361,5367700.0,-0.00762677008049828,-3.980358131254955,-0.35134856483005067,26.430102176655026,35.103034842888434,1.6608950503546822,2.8816242562751313,2.415845138375815,-0.6251272386497249,16.211000007544925,1.2699966430664062,-1.2980696633915727,-2.5184997558593807,-5.723864673066487,0.6868651613477255,-4.121182214462934,-0.9158172972558276,3.6334052196206557,17.475778495451987,-25.033528904937587,1.6026824586035555,6,1.3899993896484375,2.3349990844726562,2.927499771118164,0.6450004577636719,2.6599960327148295,1,0.001506908878863067,-1.8852340095554945,66.87000274658203,1.9873679330925746,67.19999694824219,-1.168416741287439,66.01000213623047,0.001506908878863067
11052,2010-06-02,67.76999664306639,67.80000305175781,66.19999694824219,66.52999877929689,5750400.0,0.021247679622457438,1.4615276269843598,9.538646634192972,35.44171346324265,34.61358422163968,-0.11379436580190827,1.3129036614806608,1.0510881782259531,-1.9620571597296959,15.748283253806934,1.600006103515625,-1.3706469218216597,-0.9650035858154382,-4.0943985535899685,2.164391381959092,-2.5297010697027105,0.599693898071834,2.0456730757772448,85.92226896980762,46.14816039974147,1.564697483887267,6,-0.31499481201170454,0.9250030517578267,1.522504806518569,-0.7649955749511577,1.4500045776367188,2,-0.028035915458153537,-3.980358131254955,66.36000061035156,-1.8852340095554945,66.87000274658203,1.9873679330925746,67.19999694824219,-0.028035915458153537
11053,2010-06-03,67.84999847412111,68.25,67.44000244140625,67.80000305175781,4402500.0,0.0011804904089942614,-1.1038989348526134,0.04031895846280979,36.57543575405609,34.56887593543911,-0.4881168772458011,1.0662568926978366,1.007227004564129,-1.9668278399575598,15.374646909480816,0.80999755859375,-1.5646137444025214,-0.7445014953613196,-3.7602520621704514,2.271249071447812,-2.2523767787658784,0.7633737880432392,1.7950445780390965,82.06273884587695,45.34482518598212,1.5078752834045637,6,-0.8199958801269673,0.8450012207031108,1.442502975463853,-0.8449974060058736,2.090003967285142,3,-0.016801759989475307,1.4615276269843598,67.76999664306639,-3.980358131254955,66.36000061035156,-1.8852340095554945,66.87000274658203,-0.016801759989475307
11054,2010-06-04,66.69999694824219,68.08999633789061,66.51999664306639,66.81999969482422,7558000.0,-0.016949175412546924,-5.541619645553137,-2.4002746833504545,35.707181311474926,34.84309884083267,0.5714845842823735,2.1102269690511264,2.1984819207265645,-0.7551828285986915,15.87137774838571,1.5699996948242188,-1.806837337166158,-1.7585029602050781,-4.86156913905009,1.3445632186399337,-3.310036049627584,-0.20696987078257223,2.7812445039019167,29.8640862501683,-8.322458663782044,1.5515330894225063,6,0.5550041198730469,1.9950027465820312,2.7625045776367188,0.6300029754638672,4.1399993896484375,4,-0.008395765880293782,-1.1038989348526134,67.84999847412111,1.4615276269843598,67.76999664306639,-3.980358131254955,66.36000061035156,-0.008395765880293782
11055,2010-06-07,66.75,67.81999969482422,66.25,66.63999938964844,9808400.0,0.0007496709751968478,-2.528091621376035,-0.9166507724585161,32.362071073469366,34.532287415341045,0.38830390717585317,2.066961943527488,2.1879401117053305,-0.7480546457323527,16.387719092975047,1.5699996948242188,-1.9137458091774135,-1.6454998016357365,-4.836813177206224,1.5458135739347512,-3.2411564894209732,-0.049843113850499776,2.573991916128648,32.126668714981584,-4.707692975049589,1.5956566877852414,6,0.375,1.9449996948242188,2.9924983978271484,0.7249984741210938,4.150001525878906,0,-0.009588005837429803,-5.541619645553137,66.69999694824219,-1.1038989348526134,67.84999847412111,1.4615276269843598,67.76999664306639,-0.009588005837429803
11056,2010-06-08,68.37999725341797,68.44999694824219,65.80999755859375,67.16000366210939,13565800.0,0.02441943450813433,2.8823720807598017,11.090789291163693,42.62587854953224,35.2488950464267,-1.2614798979480355,0.2779455001129634,0.6055527455895344,-2.309744606900068,17.426594781899635,2.6399993896484375,-1.8085765880705083,0.0944976806640625,-2.926916252739545,3.11591161406767,-1.4162092860377413,1.6052046473658663,0.7930351081358396,97.34849579516226,58.61871474128536,1.510706966701807,6,-1.25,0.31500244140625,1.5625019073486328,-0.8999977111816406,2.9500045776367188,1,-0.015647846414190036,-2.528091621376035,66.75,-5.541619645553137,66.69999694824219,-1.1038989348526134,67.84999847412111,-0.015647846414190036
11057,2010-06-09,68.26000213623047,68.90000152587889,68.04000091552734,68.68000030517578,8921800.0,-0.001754827756760391,1.000000000000033,-0.34426260263778724,44.63275334415728,36.40827799341181,-1.2020499502599762,0.23515249727762466,0.7788702927885822,-2.1224045449437483,18.341040997369028,0.8600006103515483,-1.6785301043932606,0.08550262451171875,-2.7540992095147203,2.925104458538158,-1.3342982925015008,1.5053035415249383,0.7681090529314929,79.28807223471875,36.71260255483636,1.4198009170132229,6,-0.9050025939941406,0.2599983215332031,1.7474956512451172,-0.7150039672851562,1.6800003051757812,2,0.011133818972334009,2.8823720807598017,68.37999725341797,-2.528091621376035,66.75,-5.541619645553137,66.69999694824219,0.011133818972334009
11058,2010-06-10,69.37000274658203,69.41000366210939,68.70999908447266,68.98000335693361,6743600.0,0.01626136208047968,1.9787351470682526,-0.9285740236148617,58.55858195134427,37.784968719015225,-1.9951201376186134,-1.030045067738655,-0.26929057804073864,-3.1520140230649645,19.152099518010342,1.1500015258789205,-1.5370015570552908,1.2605030059814482,-1.3919267943305869,3.912932806293483,-0.06571189417456935,2.5867179061374657,-3.8199996948242188,98.88886534141443,48.938534856075705,1.3262149001560175,6,-1.7600021362304688,-0.8500022888183594,0.6374950408935547,-1.8250045776367188,0.540000915527358,3,-0.0021623399155236145,1.000000000000033,68.26000213623047,2.8823720807598017,68.37999725341797,-2.528091621376035,66.75,-0.0021623399155236145
11059,2010-06-11,69.54000091552734,69.55000305175781,68.75,68.86000061035156,5367100.0,0.0024506005797106933,1.2857080576778455,1.7435932548222397,58.43376308816807,41.19638674578888,-2.0096143441995196,-1.3445893555440591,-0.3574350016697565,-3.25897697271742,19.654003513483588,0.8000030517578125,-1.4074797087933888,1.4785011291503878,-1.0221865857619719,3.9791888440627474,0.22815727169421507,2.7288449866065605,-3.9127978515625017,99.7325635951939,46.994051769746164,1.2503438574561796,6,-1.8600006103515625,-1.0200004577636719,0.4774971008300781,-1.9950027465820312,1.3300018310546875,4,0.0057521069975940975,1.9787351470682526,69.37000274658203,1.000000000000033,68.26000213623047,2.8823720807598017,68.37999725341797,0.0057521069975940975
11060,2010-06-14,69.30000305175781,69.98000335693361,69.30000305175781,69.94999694824219,4525300.0,-0.00345122031363021,-1.0923282783229697,-0.9558729481986783,58.20002197272324,44.7263778342409,-1.5518670012459665,-1.1883587712830206,-0.06440917363987353,-2.949194940137943,20.44994454932591,0.6800003051757955,-1.0932626484277677,1.2530029296874972,-1.2134976512873692,3.7195035106623635,0.01975263920006398,2.4862532201749303,-3.51588798828125,83.69306091980702,28.14491449371674,1.233250290487432,6,-1.4050025939941406,-0.875,0.149993896484375,-1.7550048828125,0.80999755859375,0,0.022222124362428097,1.2857080576778455,69.54000091552734,1.9787351470682526,69.37000274658203,1.000000000000033,68.26000213623047,0.022222124362428097
11061,2010-06-15,70.4000015258789,70.48999786376953,69.84999847412111,69.94000244140625,6419900.0,0.015872993155563675,1.0000238421648242,-0.7076975444856566,61.72166201007059,47.64637211722179,-2.2557401376398474,-2.39043884598712,-1.1120112494874945,-3.975338142559508,21.143397491398137,1.1899948120117188,-0.9819399538005058,2.340001296997073,-0.17520755349039518,4.8552101474845415,1.082396871753346,3.5976057222408,-4.3641331647949215,96.32667551054726,38.669236036301896,1.2576044252437335,6,-2.2500038146972656,-1.9749984741210938,-0.8600044250488281,-2.8550033569335938,1.0,1,0.007102272573335178,-1.0923282783229697,69.30000305175781,1.2857080576778455,69.54000091552734,1.9787351470682526,69.37000274658203,0.007102272573335178
11062,2010-06-16,70.29000091552734,70.5,70.01000213623047,70.05999755859375,4548500.0,-0.0015625086359000173,-1.9697362032691375,0.5000082928366477,73.26090922660998,51.722535836394435,-1.9564238311787108,-2.38126155609325,-0.9427197753430505,-3.7944058517158794,22.205195768230467,0.48999786376953125,-0.648919997674497,2.216500473022464,-0.3454675583704159,4.778468504415343,0.9355164573260311,3.4974844887188965,-3.897802194228518,88.26821357179087,23.81839979618438,1.2809840156964363,6,-2.1350021362304688,-1.8649978637695312,-0.7000026702880859,-2.7450027465820312,-0.3899993896484517,2,0.01479585861404642,1.0000238421648242,70.4000015258789,-1.0923282783229697,69.30000305175781,1.2857080576778455,69.54000091552734,0.01479585861404642
11063,2010-06-17,70.05000305175781,70.58000183105469,69.37999725341797,70.55000305175781,7014900.0,-0.0034143955134949833,3.28574931880109,-2.1738813148903704,67.27279621063451,55.22982638074551,-1.5327186733025542,-2.203020388519093,-0.6414512037572706,-3.479361638459409,22.890087858730233,1.2000045776367188,-0.22796940435731017,1.94400253295899,-0.7038690357953925,4.591874101713373,0.6200667485817917,3.2679383173361884,-3.247024202588875,71.0383470495535,5.260516730098914,1.3239357843771926,6,-1.8550033569335938,-1.625,-0.4600048065185547,-2.5050048828125,0.8199996948242188,3,-0.0015703155682988967,-1.9697362032691375,70.29000091552734,1.0000238421648242,70.4000015258789,-1.0923282783229697,69.30000305175781,-0.0015703155682988967
11064,2010-06-18,69.87999725341797,70.43000030517578,69.80999755859375,70.25,8817900.0,-0.00242692064144856,-1.431373135668018,0.7400054931640625,68.6031883150441,59.25661718536491,-0.965751528882123,-1.9585885327342112,-0.44505927417984026,-3.2460325472655427,22.713338347491245,0.6200027465820312,0.03411602656085222,1.662997055053708,-1.090184679553289,4.416178789660705,0.28640618775020243,3.0395879223572138,-2.623775646422743,45.31209021767637,-23.393743577742384,1.3765908673034997,6,-1.68499755859375,-1.4549942016601562,-0.28999900817871094,-2.3349990844726562,0.5200042724609375,4,0.00042939911091588456,3.28574931880109,70.05000305175781,-1.9697362032691375,70.29000091552734,1.0000238421648242,70.4000015258789,0.00042939911091588456
11065,2010-06-21,69.91999816894531,70.5,69.76999664306639,70.26999664306639,5203100.0,0.000572422969369546,-1.2461589023087123,0.9459348000906889,73.35957900132955,62.671472791120166,-0.5685937209881899,-1.9355850785582334,-0.45508612675239135,-3.2205572948561354,21.369226236970967,0.730003356933608,0.2944769484913792,1.5999980926513615,-1.2494014669166802,4.449397652219403,0.17529831286734066,3.0246978724353824,-2.2649229350629554,44.99990463293216,-28.939226383936244,1.42469977978402,6,-0.6099967956542969,-1.7399978637695312,-0.29000091552734375,-2.375,-0.15000152587892046,0,0.013587022347186783,-1.431373135668018,69.87999725341797,3.28574931880109,70.05000305175781,-1.9697362032691375,70.29000091552734,0.013587022347186783
11066,2010-06-22,68.63999938964844,70.37000274658203,68.55000305175781,70.01000213623047,5487700.0,-0.018306619176448713,-1.3483936385428306,3.914310626703156,55.80776364964268,63.91314060284077,0.8405586429997953,-0.6096606856731057,0.8454667554537139,-1.8674903537873604,20.709364098974103,1.8199996948242188,0.6488225807416512,0.2709995269775334,-2.56428211689294,3.106281170848007,-1.1466412949577034,1.6886403489127702,-0.6339329641053979,4.433319803364452,-65.18142706030778,1.4176408219352399,6,0.9250030517578125,-0.45999908447265625,0.9024982452392578,-1.095001220703125,0.7399978637695312,1,0.021416101890653794,-1.2461589023087123,69.91999816894531,-1.431373135668018,69.87999725341797,3.28574931880109,70.05000305175781,0.021416101890653794
11067,2010-06-23,68.62999725341797,69.30000305175781,68.47000122070311,68.81999969482422,5443200.0,-0.00014571876922220284,-2.2549442001016007,0.138687635393637,55.256057761317,63.54619347061552,1.0153375486540739,-0.5664829435841483,0.8637577804206131,-1.7773495314565935,19.529120256264655,0.8300018310547017,1.0604482076009134,0.22149734497070028,-2.604750840829041,3.0477455307704417,-1.1916267479291633,1.634621437870564,-0.3150585792135274,7.582748172200708,-57.95997812066054,1.4131240928998672,6,0.8950042724609375,-0.4499969482421875,0.9125003814697266,-1.0849990844726562,1.1000061035156392,2,0.04036142187551928,-1.3483936385428306,68.63999938964844,-1.2461589023087123,69.91999816894531,-1.431373135668018,69.87999725341797,0.04036142187551928
11068,2010-06-24,67.73000335693361,68.54000091552734,67.61000061035156,68.43000030517578,5942800.0,-0.0131137102215102,1.021743817690279,3.684147124959771,57.18275988656991,63.40719311488239,1.8531069705675804,0.494320141761861,1.7456344963128032,-0.8249488082217198,18.68946016817493,1.0199966430664062,1.2410485655729246,-0.7644966125488111,-3.380283507694415,1.8512902825967927,-2.072390060121606,0.5433968350239837,2.8499984741210795,4.152345049340774,-63.18108409549824,1.3078934475727997,6,1.364997863769517,0.33499908447264204,1.8124942779540874,-0.18500518798829546,2.519996643066392,3,0.032038949673595996,-2.2549442001016007,68.62999725341797,-1.3483936385428306,68.63999938964844,-1.2461589023087123,69.91999816894531,0.032038949673595996
11069,2010-06-25,67.41999816894531,68.29000091552734,67.37000274658203,67.70999908447266,8041700.0,-0.004577073270683019,-3.718039008549015,0.41428882833788305,54.50874044014359,62.99705072237354,2.0459145767417226,0.8660554638351954,2.041928361720082,-0.4660428051473957,17.85780833899463,0.9199981689453125,1.4021877900150201,-1.0855018615722685,-3.680132599091394,1.5091288759468569,-2.382817230331824,0.2118135071872871,3.1006036376953148,1.59729924071614,-67.2900904799188,1.2973153687595593,6,1.5550041198730469,0.6450042724609375,2.075000762939453,0.6150016784667969,3.029998779296875,4,0.05117182840900525,1.021743817690279,67.73000335693361,-2.2549442001016007,68.62999725341797,-1.3483936385428306,68.63999938964844,0.05117182840900525
11070,2010-06-28,67.33000183105469,67.88999938964844,67.25,67.58000183105469,4427700.0,-0.0013348611737589167,-2.1219203572757723,0.8620662439820052,41.0866138264511,60.704267590860255,2.041795522106156,1.0459048373484734,2.121076001105891,-0.34601376611743717,17.41897492391642,0.6399993896484375,1.3022094594133478,-1.1984981536865291,-3.7396906150764835,1.3426943077034252,-2.4690943843815063,0.07209807700844806,3.064576013183597,2.564158994485811,-60.13206598064819,1.2705962306949787,6,1.5849990844726562,0.7350006103515625,2.217496871948242,0.9249954223632812,3.3600006103515625,0,0.04559631087679894,-3.718039008549015,67.41999816894531,1.021743817690279,67.73000335693361,-2.2549442001016007,68.62999725341797,0.04559631087679894
11071,2010-06-29,66.45999908447266,66.79000091552734,66.08999633789061,66.61000061035156,8715200.0,-0.01292147219548656,1.745104492348254,0.600006103515625,36.44575890651463,56.61369533307189,2.563738781329832,2.0277469803684767,2.9412051344928045,0.5676298013832053,16.822549046774014,1.2400054931640767,1.158929868315596,-2.073500823974612,-4.597060853215325,0.45005920526610055,-3.3352808385949686,-0.8117208093542558,3.7459040891113347,11.526541205774953,-47.0438573144824,1.2617800146203582,6,1.875,1.7350006103515625,2.1000022888183594,1.7949981689453125,3.9899978637695312,1,0.049804357571336055,-2.1219203572757723,67.33000183105469,-3.718039008549015,67.41999816894531,1.021743817690279,67.73000335693361,0.049804357571336055
11072,2010-06-30,65.87000274658203,66.83999633789061,65.80000305175781,66.29000091552734,7204900.0,-0.008877465332804535,-2.7142779291552626,2.79995931030975,21.405205943951316,51.51729641455153,2.750017095892744,2.6014814915872364,3.459903896497991,1.209296521194318,16.71274488974094,1.0399932861327983,1.0072437341093234,-2.568497467041013,-5.343592282122756,0.20659734804073082,-3.9560448745818917,-1.1809500595001339,4.006627880146496,2.5547353795348293,-48.812375337217546,1.3875474075408731,6,2.279998779296875,2.3199996948242188,2.6899986267089844,2.3849945068359375,5.8699951171875,2,0.053286691369055283,1.745104492348254,66.45999908447266,-2.1219203572757723,67.33000183105469,-3.718039008549015,67.41999816894531,0.053286691369055283
11073,2010-07-01,66.70999908447266,66.90000152587889,65.30999755859375,66.72000122070311,10924400.0,0.012752334945578925,7.594552240345347,0.02381471389642393,29.160496102150844,47.1347750575634,1.5493473904732866,1.7620409898416227,2.556255915835763,0.4335648999800412,17.09909017643968,1.590003967285142,0.7151557624637945,-1.6715011596679688,-4.542659747780988,1.1996574284450503,-3.1070804537244783,-0.23592186561145922,2.7589687847587925,46.97986405355931,1.6591661583835986,1.4355792940565093,7,1.1949996948242188,1.2350006103515625,1.8500022888183594,1.8899993896484375,6.209999084472656,3,0.0452706387933961,-2.7142779291552626,65.87000274658203,1.745104492348254,66.45999908447266,-2.1219203572757723,67.33000183105469,0.0452706387933961
11074,2010-07-02,66.13999938964844,67.0,65.95999908447266,66.75,5280600.0,-0.008544441652629131,-1.1443290860468776,60.98703279947643,27.8089478286214,42.07359381615138,1.7131983905663617,2.411578882853263,3.033068814539888,1.0547885481250603,16.944354605610627,1.0400009155273438,0.2797607278080818,-2.2135009765625,-5.1635433728409765,0.7365414197159765,-3.6885221747017454,-0.7384797784232546,2.829892042306483,32.17059077494485,-7.953551271933513,1.4750211981392398,7,1.7000007629394531,1.8050003051757812,2.2975006103515625,2.5550003051757812,6.6999969482421875,4,0.062140923016017036,7.594552240345347,66.70999908447266,-2.7142779291552626,65.87000274658203,1.745104492348254,66.45999908447266,0.062140923016017036
11075,2010-07-06,66.11000061035156,67.09999847412111,65.62999725341797,66.51999664306639,5940700.0,-0.00045356485596781404,-1.1459828812323047,0.6721239712834647,14.545420152966315,37.48888898318734,1.2805804003095034,2.520394025439913,2.9637422603360477,1.1414663577141226,16.69902585327931,1.4700012207031392,-0.08383188023957189,-2.2114997863769474,-5.247413277045382,0.8244137042914872,-3.7294565317111648,-0.6935430410427301,2.420703556800021,44.69288506045937,11.19557997679744,1.5179567453342142,7,1.1949996948242188,1.8349990844726562,2.3274993896484375,2.5849990844726562,5.459999084472656,1,0.06564810615371663,-1.1443290860468776,66.13999938964844,7.594552240345347,66.70999908447266,-2.7142779291552626,65.87000274658203,0.06564810615371663
11076,2010-07-07,67.30999755859375,67.37000274658203,66.0,66.08999633789061,6623200.0,0.018151519243130743,1.0447625229164532,-2.9756415266381473,29.13160507045444,34.586172017535944,-0.14295024630270348,1.3029269878696255,1.6805072619177537,-0.0029204947410903515,16.9063969737745,1.3700027465820312,-0.44692966239925624,-0.9580028533935518,-4.027106342426521,2.111100635639417,-2.492554597910029,0.5765488911229255,0.8342218155308956,97.08713413256595,67.60495557792743,1.5345517445164827,7,-0.3849983215332031,0.6350021362304688,1.12750244140625,1.3850021362304688,4.75,2,0.05021549554908522,-1.1459828812323047,66.11000061035156,-1.1443290860468776,66.13999938964844,7.594552240345347,66.70999908447266,0.05021549554908522
11077,2010-07-08,69.01999664306639,69.15000152587889,67.55000305175781,67.80000305175781,7871200.0,0.0254048305823229,1.1621551959667624,0.9999937464041591,44.0185409502103,33.1234810246071,-2.002381991742311,-0.3659798605186637,-0.07877920977591657,-1.6436079155691488,16.850198757949077,1.840003967285142,-0.8351602004366043,0.7139965057372848,-2.3734547289764834,3.801447740451053,-0.8297291116195993,2.257722123094169,-3.709999084472642,96.61445967451922,69.39854794257391,1.543725617356887,7,-1.789997100830064,-1.0749969482421733,-0.7974967956542827,-0.3249969482421733,2.8700027465820455,3,0.020718637709749244,1.0447625229164532,67.30999755859375,-1.1459828812323047,66.11000061035156,-1.1443290860468776,66.13999938964844,0.020718637709749244
11078,2010-07-09,69.22000122070311,69.33000183105469,68.75,69.08000183105469,4513000.0,0.002897777272737878,2.2222269317170347,0.11475420087925076,46.18057487189395,32.19812929480159,-2.200175399828993,-0.6090233120248882,-0.32063801940731196,-1.7791403811370827,17.170177777530142,0.5800018310546875,-0.9756027690139888,0.9215011596679545,-2.1557791931595887,3.9987815124954977,-0.6171390167458242,2.4601413360817332,-3.833203582763659,97.02701420921385,69.12176463742288,1.538640176413775,7,-1.900001525878892,-1.275001525878892,-1.1450004577636577,-0.525001525878892,2.569999694824233,4,0.036405613964547445,1.1621551959667624,69.01999664306639,1.0447625229164532,67.30999755859375,-1.1459828812323047,66.11000061035156,0.036405613964547445
11079,2010-07-12,69.94000244140625,70.0,68.95999908447266,68.95999908447266,5420800.0,0.010401635481159133,-1.1224435777066741,7.000054495913517,50.10731914963286,33.20042988626622,-2.821872050419728,-1.3676405569123915,-1.1130306953459268,-2.4338199713628796,17.41580786917483,1.0400009155273438,-1.101501080441011,1.6215023040771541,-1.4947053739234377,4.737709982077746,0.0633984650768582,3.17960614307745,-4.395476635742185,98.62705901865448,69.87339853100661,1.5581038390002926,7,-2.285003662109375,-1.9950027465820312,-2.0775012969970703,-1.2450027465820312,3.279998779296875,0,0.042607887096309804,2.2222269317170347,69.22000122070311,1.1621551959667624,69.01999664306639,1.0447625229164532,67.30999755859375,0.042607887096309804
11080,2010-07-13,70.83999633789062,71.06999969482422,70.12000274658203,70.44000244140625,6072100.0,0.012868085002404328,1.2092936605099271,0.40815563911530467,62.3042511320365,36.07359568910199,-3.544338197661773,-2.262337746989246,-2.046469317884103,-3.2661084508833085,18.069014002253965,1.1299972534179688,-1.1562040821637964,2.4444965362548885,-0.8451068646172075,5.7340999371269845,0.7996948358188405,4.0892982366909365,-5.028142080566397,95.46344436335181,61.0047932227863,1.6448017004360502,7,-2.6499977111816406,-2.6499977111816406,-2.8649959564208984,-2.1449966430664062,2.410003662109375,1,0.028232638387789555,-1.1224435777066741,69.94000244140625,2.2222269317170347,69.22000122070311,1.1621551959667624,69.01999664306639,0.028232638387789555
11081,2010-07-14,70.9000015258789,70.9800033569336,70.16000366210939,70.5,4476100.0,0.0008470523869321678,1.9285432078581528,1.0000190737773709,62.625176520109704,40.653592419786264,-3.250075866089233,-2.406337749997448,-2.1666690577417,-3.2615233068592033,19.174409039692137,0.8199996948242045,-1.1582540360088558,2.479501724243164,-0.8810772285606276,5.840080677046956,0.7992122478412682,4.15979120064506,-4.66749563355468,95.17050195828539,54.944720747381396,1.680289476401898,7,-2.710002899169922,-2.710002899169922,-2.990001678466797,-2.2050018310546875,2.0699996948242188,2,0.009449903448884411,1.2092936605099271,70.83999633789062,-1.1224435777066741,69.94000244140625,2.2222269317170347,69.22000122070311,0.009449903448884411
11082,2010-07-15,71.33000183105469,71.45999908447266,70.43000030517578,70.9000015258789,5470100.0,0.0060648842866219965,1.9855261557513904,1.0749966621526255,71.12675993276805,45.316510623188165,-3.156014895850518,-2.9032816476287735,-2.62796281582942,-3.6242561103880746,20.475354800197408,1.029998779296875,-1.0246241024183718,2.857501983642578,-0.6536882273608029,6.368692194645959,1.1019068781408805,4.613097089144276,-4.710496434530455,95.20305175884349,48.33166391310907,1.7555951055016938,7,-2.785003662109375,-2.9450035095214844,-3.4175033569335938,-2.6350021362304688,1.75,3,0.010234062930042587,1.9285432078581528,70.9000015258789,1.2092936605099271,70.83999633789062,-1.1224435777066741,69.94000244140625,0.010234062930042587
11083,2010-07-16,69.94000244140625,71.27999877929688,69.86000061035156,71.16000366210938,5981000.0,-0.019486882853874787,-1.0579610791685095,-2.8372101275704833,63.12503476940928,49.24052028327571,-1.4076898461857041,-1.6041936085023565,-1.2866988928099374,-2.1759858970991246,21.164812342522467,1.470001220703125,-0.7927943113496667,1.4730026245117216,-2.028113342289757,4.9741185913132,-0.2775553588890176,3.223560607912461,-2.8364476760871753,39.20013427734375,-12.844658720504285,1.7505579834007396,7,-1.3950042724609375,-1.5550041198730469,-2.00250244140625,-1.2450027465820312,3.399993896484375,4,0.0278809962850064,1.9855261557513904,71.33000183105469,1.9285432078581528,70.9000015258789,1.2092936605099271,70.83999633789062,0.0278809962850064
11084,2010-07-19,69.91000366210939,70.37999725341797,69.44999694824219,69.97000122070311,5072700.0,-0.0004289216221001757,1.1136619791576357,0.049178277509544704,63.522031691599594,54.68236600979052,-0.8791268074405849,-1.6567752928654187,-1.2668137890751154,-2.0935263369455868,21.780918713585727,0.9300003051757812,-0.38188022416099443,1.4415035247802876,-2.0621867142967716,4.945193763857347,-0.31034159475824197,3.1933486443188173,-2.3708044648749507,22.88588183940402,-33.954802552856336,1.751845119538527,7,-1.180004119873061,-1.525005340576186,-1.845003128051772,-1.2150039672851705,2.809997558593736,0,0.026891677226973165,-1.0579610791685095,69.94000244140625,1.9855261557513904,71.33000183105469,1.9285432078581528,70.9000015258789,0.026891677226973165
11085,2010-07-20,70.87000274658203,70.95999908447266,69.44000244140625,69.47000122070311,5474300.0,0.01373192725196426,-1.0821884879680193,-23.334308240092675,72.89723994669724,59.54521432937305,-1.2213507246034112,-2.679323518729376,-2.1805244571024502,-2.9808985316691547,22.64963915311157,1.5199966430664062,-0.017247675170082744,2.3540023803710994,-1.2566691695225671,5.964673930264766,0.5486666054242733,4.159338155317926,-2.938723560623771,70.7922119615508,7.880050295041251,1.8053357749468308,7,-1.3650016784667969,-2.485004425048828,-2.7700023651123047,-2.1750030517578125,2.3199996948242188,1,0.033159282955360636,1.1136619791576357,69.91000366210939,-1.0579610791685095,69.94000244140625,1.9855261557513904,71.33000183105469,0.033159282955360636
11086,2010-07-21,70.11000061035156,71.0,69.65000152587889,70.93000030517578,5734400.0,-0.010723890317150042,1.8124995032941829,-0.5857134293546025,71.63265226682658,62.61344892010819,-0.025031689511124,-1.9010117938484967,-1.4649622761628223,-2.1434889891750117,22.63202119129716,1.349998474121108,0.4290177509019486,1.5205001831054688,-2.159972434910017,5.200972801120955,-0.3197361259022671,3.3607364921132046,-1.8258494345418654,33.16828130606387,-35.83461377810925,1.8402363090077407,7,-0.005001068115234375,-1.7250022888183594,-1.9499988555908203,-1.4150009155273438,3.0500030517578125,2,0.04478675456158565,-1.0821884879680193,70.87000274658203,1.1136619791576357,69.91000366210939,-1.0579610791685095,69.94000244140625,0.04478675456158565
11087,2010-07-22,71.4000015258789,71.54000091552734,70.51000213623047,70.51000213623047,6717900.0,0.018399670579048344,-1.31460558574931,-1.085365513263056,72.87806068978665,65.57983623320737,-1.0526195791355093,-3.133507191314038,-2.782105736326713,-3.3498710971582852,22.705802585263747,1.4300003051757812,1.0247315586786527,2.6720008850097656,-1.2174329538016053,6.561434723821137,0.727283965604073,4.616717804415458,-2.7982655592029175,93.33335755365103,20.65470794202676,1.9447169194056868,7,-1.1500015258789062,-2.9750022888183594,-3.1125011444091797,-2.7050018310546875,2.589996337890625,3,0.021988790774117417,1.8124995032941829,70.11000061035156,-1.0821884879680193,70.87000274658203,1.1136619791576357,69.91000366210939,0.021988790774117417
11088,2010-07-23,69.90000152587889,71.16999816894531,68.94000244140625,70.76000213623047,12238900.0,-0.021008402912377266,1.6547683923705723,-0.9662934832924878,66.8157514919287,67.4363287156847,0.6190857983587676,-1.5416416258884027,-1.3333630702481258,-1.7755628476099474,22.02364863472511,2.4599990844726562,1.457197611139975,1.06350097656248,-2.829777899408583,4.956779852533543,-0.8831384614230586,3.010140414548019,1.6399993896484517,36.92306337976453,-39.19088982624655,1.9466394379855327,7,0.34000015258790484,-1.4750022888183452,-1.6100006103515483,-1.2050018310546733,2.839996337890639,4,0.0454935656045512,-1.31460558574931,71.4000015258789,1.8124995032941829,70.11000061035156,-1.0821884879680193,70.87000274658203,0.0454935656045512
11089,2010-07-26,70.87000274658203,70.87000274658203,69.90000152587889,70.04000091552734,5525400.0,0.013876984256488534,1.337347182645498,-0.9651177232483296,69.63696805915676,68.25107504092028,-0.2292273842197119,-2.3609731348729497,-2.338926553570758,-2.657835393450952,21.151673877860823,0.9700012207031392,1.691847513238983,1.861001968383789,-2.0735206079449853,5.795524544712563,-0.106259319780591,3.828263256548169,0.6699981689453125,74.23082453262595,-5.615707653846243,1.9672612881643854,7,-0.6300010681152344,-2.4450035095214844,-2.5600013732910156,-2.1750030517578125,2.1899948120117188,0,0.034852455137342586,1.6547683923705723,69.90000152587889,-1.31460558574931,71.4000015258789,1.8124995032941829,70.11000061035156,0.034852455137342586
11090,2010-07-27,70.4000015258789,71.02999877929688,69.98999786376953,71.02999877929688,6214900.0,-0.006631878121745816,2.3016046018770813,-0.7590311609522934,63.56453934628387,68.35544868827297,0.19198640773059594,-1.7383064663810757,-1.8813456412941036,-2.0987544512948375,20.106602577199435,1.0400009155273438,1.8953189845377807,1.2375007629394474,-2.6605911657521943,5.135592691631089,-0.7115452014063806,3.1865467272852754,1.087999420166014,56.15384389662751,-20.62323501261443,1.9490459643458231,7,-0.15999984741210938,-1.9750022888183594,-2.0900001525878906,-1.7050018310546875,4.1399993896484375,1,0.0329545404053917,1.337347182645498,70.87000274658203,1.6547683923705723,69.90000152587889,-1.31460558574931,71.4000015258789,0.0329545404053917
11091,2010-07-28,69.76999664306639,70.37999725341797,69.37000274658203,70.20999908447266,6708400.0,-0.008948932800532994,1.5897335576509253,0.6984196185286329,53.63724087100788,66.41216879252184,0.7206247320332864,-0.8934162441164233,-1.2890688135301644,-1.386261021346499,18.486466396659573,1.029998779296875,1.999180873682576,0.4419960021972571,-3.2485197221934925,4.132511726588007,-1.4032618599981106,2.287253864392625,1.6670443328857516,31.922872644789308,-40.59568641774467,1.8452578621953728,7,0.47000503540040484,-1.3449974060058452,-1.0249958038329936,-1.0749969482421733,5.250000000000014,2,0.04901828813087272,2.3016046018770813,70.4000015258789,1.337347182645498,70.87000274658203,1.6547683923705723,69.90000152587889,0.04901828813087272
11092,2010-07-29,69.37999725341797,70.25,68.90000152587889,70.19999694824219,5131700.0,-0.005589786561745247,1.934760795110615,1.8636253294492393,50.76188531647802,65.03848551997392,0.8995212035278684,-0.23924005280781557,-0.9382385376019045,-0.9383559107040185,16.745023396380656,1.349998474121108,1.890053060706009,-0.12350311279297443,-3.4361108030640537,3.189104577478105,-1.779806957928514,1.5328007323425652,2.007102951843251,21.145217505285622,-46.27907125804865,1.656303845135541,7,0.8400039672851562,-0.9549980163574219,-0.5074958801269531,-0.68499755859375,5.709999084472656,3,0.054482654343218195,1.5897335576509253,69.76999664306639,2.3016046018770813,70.4000015258789,1.337347182645498,70.87000274658203,0.054482654343218195
11093,2010-07-30,69.73000335693361,69.98000335693361,68.58999633789061,68.91999816894531,5990300.0,0.005044769636372237,1.122139716374011,-0.9878115724932486,48.96348062640799,63.420868734952634,0.5773037416650197,-0.3703841993456365,-1.3041668819394658,-1.2275137432986298,14.731866156407028,1.3900070190429972,1.7711149689492913,0.07550277709962927,-2.9651044691850217,3.1161100233842802,-1.4448008460426962,1.5958064002419547,1.557612901152325,46.721552392626656,-16.06363114462534,1.5203036231423226,7,0.3349952697753764,-1.305004119873061,-0.8775024414062642,-1.0350036621093892,6.0699996948242045,4,0.06109270474332096,1.934760795110615,69.37999725341797,1.5897335576509253,69.76999664306639,2.3016046018770813,70.4000015258789,0.06109270474332096
11094,2010-08-02,70.25,70.5,69.93000030517578,70.5,5873100.0,0.007457286935792062,3.55999755859375,-0.30863999849296336,46.97438248951058,60.54055123970967,0.12360593068966352,-0.5973065693227966,-1.7782777276728439,-1.6804659362184964,12.557037567498266,0.769996643066392,1.5371127958323,0.3899993896484375,-2.1676901399651882,2.9476889192620632,-0.8888453751583825,1.6688441544552575,0.8757590628742093,68.03286889961747,8.993735178254433,1.2788447648068135,8,-0.18500137329101562,-1.8250007629394531,-1.6699981689453125,-1.5550003051757812,5.8300018310546875,0,0.03544480944867656,1.122139716374011,69.73000335693361,1.934760795110615,69.37999725341797,1.5897335576509253,69.76999664306639,0.03544480944867656
11095,2010-08-03,70.44999694824219,70.83999633789062,70.05999755859375,70.20999908447266,4946000.0,0.0028469316475756568,-1.888879469899264,-0.959991455078125,47.72495319381349,57.88414023159711,-0.15894947771410273,-0.4801061427232298,-1.9355663166673764,-1.8158858898715664,9.976327492393654,0.779998779296875,1.4706626817138329,0.3729965209960966,-1.4861063744367158,2.232099416428909,-0.5565549267203096,1.3025479687125028,0.5236163511330005,82.66669379340289,27.033107541580875,0.9295514477164053,8,-0.3849983215332031,-2.0249977111816406,-1.9299945831298828,-1.7549972534179688,3.9200057983398438,1,0.037047561723374756,3.55999755859375,70.25,1.122139716374011,69.73000335693361,1.934760795110615,69.37999725341797,0.037047561723374756
11096,2010-08-04,70.69000244140625,70.94999694824219,70.20999908447266,70.37999725341797,4567100.0,0.0034067495182488194,-1.2769111588436213,1.2916997806529549,46.7010382255781,54.97558218001838,-0.344228931027061,-0.47843637367357417,-2.122746526096847,-1.9943726525271757,7.566096240898304,0.7399978637695312,1.4092430864409238,0.44400177001952557,-0.898854332231366,1.7868578722704171,-0.22742628110592022,1.1154298211449714,-2.100006103515639,88.98328645782829,36.77056716461965,0.6714280511254482,8,-0.8100051879882812,-2.265003204345703,-2.200000762939453,-1.9950027465820312,4.319999694824219,2,0.054463125493768194,-1.888879469899264,70.44999694824219,3.55999755859375,70.25,1.122139716374011,69.73000335693361,0.054463125493768194
11097,2010-08-05,70.44999694824219,70.5,69.83999633789061,70.5,5441500.0,-0.003395182980266531,25.398535245652077,-0.1612974675756159,52.98241762948527,53.438545084191325,-0.28290353105872157,-0.13260455510614122,-1.8374180807612817,-1.7000063826393728,7.06924018586582,0.8500061035156392,1.1506916689430824,0.13249626159668537,-1.0816120738796684,1.3466045970730391,-0.4745579061414844,0.7395504293348552,-1.8128005981445483,78.81356480134497,23.92398227744917,0.6070541677381744,8,-0.6399993896484375,-2.0249977111816406,-2.18499755859375,-1.7549972534179688,4.120002746582031,3,0.06486869968470943,-1.2769111588436213,70.69000244140625,-1.888879469899264,70.44999694824219,3.55999755859375,70.25,0.06486869968470943
11098,2010-08-06,71.73999786376953,71.80000305175781,70.01999664306639,70.16000366210939,6775300.0,0.018310872553693347,1.0941195478025325,-31.59795544705495,59.32716813175096,52.29301175892402,-1.435400688908672,-1.2902874027909235,-3.007176450995587,-2.9298287387844084,6.611584692710724,1.7800064086914205,0.9829259447177776,1.2964973449707031,0.039663019672545374,2.553331670268861,0.6680801823216314,1.924914507619775,-3.056545501708996,96.9385213038435,36.430916745824405,0.6284171626490764,8,-1.5449981689453125,-3.18499755859375,-3.569995880126953,-3.0449981689453125,2.2000045776367188,4,0.0466963838008827,25.398535245652077,70.44999694824219,-1.2769111588436213,70.69000244140625,-1.888879469899264,70.44999694824219,0.0466963838008827
11099,2010-08-09,72.91999816894531,73.33999633789062,72.3499984741211,72.41000366210938,8921200.0,0.016448290219028605,-2.1428260027126527,0.3227825179991627,60.21929707794057,51.921318173552535,-2.5636205986754135,-2.356400881795736,-4.089106322288345,-4.0471276728697205,7.111741159312215,1.5999984741210938,0.7122387249132061,2.327497863769537,0.6770583021367713,3.9779374254023026,1.5022780829531541,3.1527176445859197,-4.111883779296889,88.00005231584827,27.603956540547173,0.8252197808163833,8,-1.9550018310546875,-3.4350013732910156,-4.994998931884766,-4.345001220703125,1.7900009155273438,0,0.03949540530897888,1.0941195478025325,71.73999786376953,25.398535245652077,70.44999694824219,-1.2769111588436213,70.69000244140625,0.03949540530897888
11100,2010-08-10,72.83999633789062,72.9800033569336,71.97000122070312,72.5,5689700.0,-0.0010971178423418992,2.2580168828292275,0.6666666666666666,64.59887427928902,53.139277441139335,-2.348027228869327,-2.2333885524356702,-3.8993033586813226,-3.9090433141106757,7.437315091656648,1.0100021362304688,0.606257818261625,2.147496032714841,0.21556216781095827,4.0794298976187235,1.1815291002628925,3.1134629651667893,-3.7599690313476657,85.71428571428578,20.970459897633617,0.965966932451943,8,-1.875,-3.354999542236328,-4.94749641418457,-4.2649993896484375,1.9600067138671875,1,0.04448113201618398,-2.1428260027126527,72.91999816894531,1.0941195478025325,71.73999786376953,25.398535245652077,70.44999694824219,0.04448113201618398
11101,2010-08-11,71.56999969482422,72.31999969482422,71.5,72.01000213623047,5478000.0,-0.017435429803910774,-1.827576227934019,-1.29413876671753,50.911028175555884,53.15584886992576,-0.88937615980808,-0.9598349301592606,-2.515557784891044,-2.5853643498984127,7.638086793647451,1.339996337890625,0.3324484305254032,0.8439994812011662,-1.125945948026569,2.8139449104289014,-0.1409732334126943,1.8289721958150267,-2.2343742464003924,49.428667340960025,-11.215510659823444,0.9849727146138666,8,-0.6050033569335938,-1.9000015258789062,-3.9449996948242188,-2.9950027465820312,2.75,2,0.039122580182996636,2.2580168828292275,72.83999633789062,-2.1428260027126527,72.91999816894531,1.0941195478025325,71.73999786376953,0.039122580182996636
11102,2010-08-12,72.05999755859375,72.1500015258789,71.04000091552734,71.04000091552734,5641400.0,0.00684641422186516,-1.1764789480376683,-2.3181613261201277,62.98072205853905,54.71332014016255,-1.0719659695759844,-1.4675829892918273,-2.929222984261031,-3.025949870308949,7.349612906179445,1.1100006103515625,0.20351339559752546,1.2974975585937472,-0.7452735209661512,3.3402686381536455,0.2761120188137909,2.3188830983737034,-2.484109856801922,61.4458163567801,-2.1080878641569143,1.0213855397799503,8,-0.470001220703125,-1.6149978637695312,-4.624998092651367,-3.4850006103515625,3.0500030517578125,3,0.04093817204528771,-1.827576227934019,71.56999969482422,2.2580168828292275,72.83999633789062,-2.1428260027126527,72.91999816894531,0.04093817204528771
11103,2010-08-13,71.88999938964844,72.47000122070312,71.69000244140625,71.69000244140625,5937300.0,-0.002359119826601197,-6.800106813153277,0.19607608476135624,56.78188183993921,55.80304229021017,-0.6295552613776039,-1.2058289863966962,-2.6858728230264717,-2.8124550172869647,7.6327233203571625,0.779998779296875,0.2684117855722974,1.0299995422363253,-1.033516528705519,3.0935156131781696,-0.0017584932345897641,2.0617575777072403,-2.088265169690686,36.956528950292736,-24.20389670427528,1.031758035470921,8,-0.3000030517578125,-0.9250030517578125,-4.302499771118164,-3.31500244140625,3.6200027465820312,4,0.037279181081223856,-1.1764789480376683,72.05999755859375,-1.827576227934019,71.56999969482422,2.2580168828292275,72.83999633789062,0.037279181081223856
11104,2010-08-16,71.79000091552734,72.12000274658203,71.54000091552734,71.76000213623047,4935700.0,-0.0013909928358615264,-1.4680864878903968,0.14999618524452582,59.72026300570017,57.135854491530914,-0.32199615596759656,-1.0095230595186138,-2.4750983299863663,-2.6603178997047223,8.202385682155212,0.5800018310546875,0.41211837893953884,0.8360012054443331,-1.2165534534794062,2.8885558643680724,-0.19027612401754368,1.8622785349062099,-1.775970968493624,38.65974516281265,-22.17833858651938,1.0262773294618726,8,-0.20000457763671875,-0.8250045776367188,-4.157501220703125,-3.2150039672851562,3.339996337890625,0,0.029948481661237647,-6.800106813153277,71.88999938964844,-1.1764789480376683,72.05999755859375,-1.827576227934019,71.56999969482422,0.029948481661237647
11105,2010-08-17,73.22000122070312,73.63999938964844,71.73999786376953,72.08000183105469,7392900.0,0.019919212800378894,-1.0879053623528623,38.00152594099695,71.69812950385945,59.91330907800661,-1.4726108018720936,-2.3762731956453536,-3.7770339206570327,-4.030931548108256,8.7321611760003,1.9000015258789062,0.6078904422551261,2.1485015869140653,-0.13937219950250324,4.436375373330634,1.004564693705774,3.2924384801223567,-3.006413290217992,83.84621479105718,18.551199989528413,1.1439368932082847,8,-1.4800033569335938,-2.1050033569335938,-5.420001983642578,-4.6450042724609375,1.4199981689453125,1,0.02034960173352518,-1.4680864878903968,71.79000091552734,-6.800106813153277,71.88999938964844,-1.1764789480376683,72.05999755859375,0.02034960173352518
11106,2010-08-18,73.25,73.81999969482422,72.80000305175781,73.2300033569336,6030800.0,0.0004097074405455814,-1.3181814241002923,0.017540924361874422,75.4940759139437,62.41460444294645,-1.23070740576496,-2.2756429604719415,-3.7285267028694307,-4.006514507411566,9.297685737886653,1.0199966430664062,0.8110391117838844,2.021500396728513,-0.4147021859108122,4.457702979367838,0.8033991054088432,3.2396016880481824,-2.7622991527818073,79.4964048520775,8.260789074987557,1.2181012913196652,8,-1.3300018310546875,-2.045001983642578,-5.060001373291016,-4.6750030517578125,1.8499984741210938,2,0.021160451218536602,-1.0879053623528623,73.22000122070312,-1.4680864878903968,71.79000091552734,-6.800106813153277,71.88999938964844,0.021160451218536602
11107,2010-08-19,72.97000122070312,73.4000015258789,72.44999694824219,73.1500015258789,6950500.0,-0.003822508932380564,1.794129856724523,-9.001526135062953,71.54254860443899,63.771868939911776,-0.6209540117763339,-1.9731578014918796,-3.367788520051903,-3.6701418499716425,9.352149616625146,0.9500045776367188,1.0042773235518894,1.663001632690424,-0.8946212103479212,4.220624475728769,0.3841902111712585,2.9418130542095895,-2.149070488724334,62.71934521021001,-11.137242866249181,1.2788114215191722,8,-0.5400009155273438,-1.7650032043457031,-4.780002593994141,-4.3950042724609375,1.7900009155273438,3,0.0185007325138713,-1.3181814241002923,73.25,-1.0879053623528623,73.22000122070312,-1.4680864878903968,71.79000091552734,0.0185007325138713
11108,2010-08-20,73.08000183105469,73.19999694824219,72.68000030517578,72.87000274658203,5566300.0,0.00150747716200339,1.3111510486427833,-1.166659602424448,69.90155828492084,64.84767574068736,-0.5820996579643349,-1.9317472642896973,-3.429890950679024,-3.7252710012982106,9.914758976746452,0.5199966430664062,1.2139272576976765,1.6140022277832031,-0.9705709404508411,4.198575396017247,0.321715643666181,2.9062888119002253,-1.9591642027913565,67.54393596659126,-6.758113553080406,1.2922865841170206,8,-0.6500015258789062,-1.8750038146972656,-4.61500358581543,-4.5050048828125,1.5499954223632812,4,0.027777760378137284,1.794129856724523,72.97000122070312,-1.3181814241002923,73.25,-1.0879053623528623,73.22000122070312,0.027777760378137284
11109,2010-08-23,73.33999633789062,73.94000244140625,73.33000183105469,73.52999877929688,5404300.0,0.0035576696814676456,-4.809766022380468,-0.9047774750227067,70.15341790577855,65.46484725474176,-0.8674765645200608,-2.105139786316755,-3.643458949757502,-3.920022264111026,10.681410186493792,0.8600006103515625,1.3980909847341394,1.7504970550537138,-0.9477166146646852,4.448710724772113,0.4013902201945143,3.0996038899129132,-1.9492425029712024,72.72705204276613,-0.49557254243984517,1.349106834859201,8,-0.8499946594238281,-2.0749969482421875,-4.874998092651367,-4.939998626708984,1.1100006103515625,0,0.029588299791320383,1.3111510486427833,73.08000183105469,1.794129856724523,72.97000122070312,-1.3181814241002923,73.25,0.029588299791320383
11110,2010-08-24,72.72000122070312,73.0999984741211,72.19000244140625,72.75,5846200.0,-0.008453710773737577,1.4931544073075396,0.15788628332797944,63.44372226129556,66.85736881982395,-0.2975872505895154,-1.3728090371067623,-2.9755474760289786,-3.251458539608464,11.261339079379223,1.149993896484375,1.4033300321228523,1.0145019531250057,-1.6678263981370378,3.696830304387049,-0.32666222250601606,2.3556661287560274,-1.0233375530052768,30.28564453125,-39.25203426018314,1.3411641756310189,8,-0.22999954223632812,-1.4550018310546875,-4.162502288818359,-4.320003509521484,1.7900009155273438,1,0.03314075896946944,-4.809766022380468,73.33999633789062,1.3111510486427833,73.08000183105469,1.794129856724523,72.97000122070312,0.03314075896946944
11111,2010-08-25,73.19000244140625,73.44999694824219,72.30000305175781,72.30000305175781,6704600.0,0.006463162992485172,-1.584257719409536,-29.667853509664294,67.60932710166729,67.37165826906042,-0.5739855347536604,-1.6584863495456261,-3.426644617488563,-3.676850208929892,11.467588758956524,1.149993896484375,1.3186320103908429,1.3135028839111271,-1.2840045388838064,3.9110103067060606,0.014749172513660369,2.612256595308594,-1.2241381208633868,57.14285714285714,-10.757936504840558,1.2987537113974659,8,-0.4500007629394531,-1.9250030517578125,-4.245002746582031,-4.790004730224609,1.7299957275390625,2,0.019811407294363814,1.4931544073075396,72.72000122070312,-4.809766022380468,73.33999633789062,1.3111510486427833,73.08000183105469,0.019811407294363814
11112,2010-08-26,73.16000366210938,73.76000213623047,73.11000061035156,73.69000244140625,5215600.0,-0.000409875369534074,-1.0634809145514434,-0.5955046547910916,60.88964610975828,67.82807652126253,-0.4152048663864889,-1.402695959269181,-3.3741543952245365,-3.598450642503053,11.409333374912887,0.6500015258789062,1.1920416942980268,1.0945037841796932,-1.278542202657846,3.4675497710172323,-0.09201920923908347,2.28102677759847,-0.970001220703125,55.42864118303571,-8.43559448614829,1.1865229934187715,8,-0.4200019836425781,-1.8950042724609375,-3.9150047302246094,-4.775005340576172,1.7899932861328125,3,0.02651715028571644,-1.584257719409536,73.19000244140625,1.4931544073075396,72.72000122070312,-4.809766022380468,73.33999633789062,0.02651715028571644
11113,2010-08-27,73.98999786376953,74.06999969482422,72.86000061035156,73.47000122070312,6592900.0,0.011344917442780655,2.5588192395292215,-0.9811280013819312,58.67102092094704,67.71149406740108,-1.0236337547211605,-1.9997042131653302,-4.163811791750788,-4.372969910785713,11.197215208881243,1.2099990844726562,1.3444314448804704,1.7114982604980469,-0.5405497104933659,3.9635462314894596,0.5854742750023405,2.8375222459937532,-1.6899948120117188,95.74457723758701,33.490298981978775,1.126023985495708,8,-1.0849990844726562,-2.6599998474121094,-4.652498245239258,-5.564998626708984,1.8300018310546875,4,0.010406869775542837,-1.0634809145514434,73.16000366210938,-1.584257719409536,73.19000244140625,1.4931544073075396,72.72000122070312,0.010406869775542837
11114,2010-08-30,72.73999786376953,73.47000122070312,72.73999786376953,73.30999755859375,4192900.0,-0.01689417537626503,-1.5614166588588025,-1.0961603356955265,49.31880902018056,65.22490290254787,0.41939911085755455,-0.583512072865588,-2.8816878047736054,-3.0911257344308467,11.436208550059906,1.25,1.317130580221459,0.336998367309576,-1.7087333040497583,2.3827300386689103,-0.6858674683700912,1.3598642029892432,-0.1921952819824213,29.25511839782481,-28.791051171807233,1.02286583567967,8,0.3900032043457031,-1.4099998474121094,-3.4074974060058594,-4.314998626708984,2.8199996948242188,0,0.02598294535543033,2.5588192395292215,73.98999786376953,-1.0634809145514434,73.16000366210938,-1.584257719409536,73.19000244140625,0.02598294535543033
11115,2010-08-31,73.05999755859375,73.31999969482422,72.55000305175781,72.55999755859375,5598100.0,0.004399226068490192,-1.9615881213686248,-0.8771934521021001,61.65886809934249,63.6876575898144,0.08304960866094291,-0.7356695548506593,-3.1664723075451207,-3.3758197807834165,11.938939767598185,0.7699966430664062,1.38783404743252,0.5264980316162138,-1.317733839820761,2.3707299030531885,-0.3956179041022807,1.4486139673347083,1.0100021362304688,42.9376241934163,-15.529453935215528,0.92211593571849,8,0.07000350952148438,-1.7299995422363281,-3.727497100830078,-4.634998321533203,2.8000030517578125,1,0.01902545080888718,-1.5614166588588025,72.73999786376953,2.5588192395292215,73.98999786376953,-1.0634809145514434,73.16000366210938,0.01902545080888718
11116,2010-09-01,74.54000091552734,74.5999984741211,73.72000122070312,73.91999816894531,6746800.0,0.020257369372981948,1.3783778210798718,1.2400054931640625,66.80223175841432,63.160955718033875,-1.3351264447766766,-2.0158031373735383,-4.552072143483429,-4.809157815336789,12.878435167851604,1.5400009155273438,1.4922386475823828,1.8140014648437557,-0.023737425286967095,3.6517403549744785,0.8951320197783872,2.732870909909124,-1.9899978637695312,97.07328328935567,37.372648180515654,0.9188694450653648,9,-1.1450004577636719,-2.9450035095214844,-5.207500457763672,-6.115001678466797,1.55999755859375,2,-0.00040245209187572684,-1.9615881213686248,73.05999755859375,-1.5614166588588025,72.73999786376953,2.5588192395292215,73.98999786376953,-0.00040245209187572684
11117,2010-09-02,75.0199966430664,75.05999755859375,74.29000091552734,74.75,5885200.0,0.006439438176060852,3.4,0.4354765274103242,70.35114158467609,63.210909418006686,-1.669293755038595,-2.2512965683633297,-4.929817913558395,-5.245450491442824,13.652368084302255,0.7699966430664062,1.3819362933785015,2.0654972076415987,0.2837127117572038,3.8472817035259936,1.1746049596993942,2.9563894555838033,-2.4699935913085938,98.40633453904374,34.348675376797246,0.8908922479421975,9,-1.3949966430664062,-3.1949996948242188,-5.687496185302734,-6.594997406005859,0.5699996948242188,3,-0.0013329575925852266,1.3783778210798718,74.54000091552734,-1.9615881213686248,73.05999755859375,-1.5614166588588025,72.73999786376953,-0.0013329575925852266
11118,2010-09-03,75.08999633789062,75.3499984741211,74.41999816894531,74.9000015258789,7328100.0,0.0009330804846241492,1.6197225475763208,0.7036932380118116,71.5404941589169,63.365029001688725,-1.5915614952836705,-2.1686419888439445,-4.8656321435024665,-5.278879982374903,14.819849845200666,0.9300003051757812,1.244741456754042,1.9679969787597713,0.04285586756903115,3.8931380899505115,1.0054264231644083,2.9305675343551343,-2.439593505859378,90.71419423925275,22.47542768997988,0.9625705555953669,9,-1.3199958801269531,-3.1199989318847656,-5.767496109008789,-6.664997100830078,0.4900054931640625,4,-0.0018644213141051358,3.4,75.0199966430664,1.3783778210798718,74.54000091552734,-1.9615881213686248,73.05999755859375,-0.0018644213141051358
11119,2010-09-07,75.80000305175781,75.9800033569336,74.93000030517578,74.97000122070312,7188700.0,0.009455410154400434,-1.3076897280257553,4.368549973898727,68.58794377543595,63.93660916992655,-2.141076361634802,-2.795130948679599,-5.42044251604716,-5.943665199055459,15.091214693081806,1.0500030517578125,1.1876206735984454,2.534003448486331,0.27123954443025866,4.796767352542403,1.4026214964582948,3.665385400514367,-2.9876244812011805,94.75217815858018,27.310853457370044,1.1313819520280382,9,-1.6599998474121094,-2.890003204345703,-6.555004119873047,-7.375003814697266,-0.0500030517578125,1,0.0002638079454000408,1.6197225475763208,75.08999633789062,3.4,75.0199966430664,1.3783778210798718,74.54000091552734,0.0002638079454000408
11120,2010-09-08,76.08000183105469,76.26000213623047,75.75,75.94000244140625,6808700.0,0.00369391514543449,1.040008544921875,0.16867359132273188,69.68015908217902,64.16670161220563,-2.1169571850879265,-2.9723446143320587,-5.535890236541874,-6.174279397054093,15.7697415974659,0.5100021362304688,1.1621013358260086,2.6520019531249943,0.0754793973415957,5.228524508908393,1.363740675233288,3.9402632310167007,-3.014213277587899,92.91337636630692,25.881722558627416,1.2882612778917026,9,-1.6749992370605469,-3.0300025939941406,-6.835002899169922,-7.655002593994141,0.9599990844726562,2,-0.006834966613377236,-1.3076897280257553,75.80000305175781,1.6197225475763208,75.08999633789062,3.4,75.0199966430664,-0.006834966613377236
11121,2010-09-09,74.37000274658203,76.08000183105469,73.66000366210938,74.33999633789062,14615200.0,-0.022476328119312217,-2.482032394930539,0.2143324250681199,58.12067029019179,63.859037632253795,-0.24805850114604766,-1.0981220932325044,-3.64977066575905,-4.438548683132808,16.18480059310204,2.4199981689453125,1.0771740880520042,0.8020027160644503,-1.6507477980716203,3.254753230200521,-0.4243725410035779,2.0283779731324785,-0.9847928348388706,27.307673121333853,-38.60596892093167,1.2263752570680353,9,0.034999847412109375,-1.3200035095214844,-5.125003814697266,-5.945003509521484,3.1100006103515625,3,0.020034930869193834,1.040008544921875,76.08000183105469,-1.3076897280257553,75.80000305175781,1.6197225475763208,75.08999633789062,0.020034930869193834
11122,2010-09-10,75.01000213623047,75.12999725341797,74.18000030517578,74.19000244140625,7483900.0,0.008605612021143072,-1.2618868130171388,27.327485380116958,60.54646558387469,64.0674203725791,-0.6683193236137299,-1.5871571984066861,-4.08356124198059,-5.055539818746013,17.007444583294554,0.9499969482421875,1.1142391726479133,1.294501876831049,-1.1310681123499506,3.7200718660120486,0.08171688224055629,2.5072868714215417,-1.3499984741210938,51.9230487078439,-13.214953924079644,1.2127849945904992,9,-0.6049995422363281,-1.9600028991699219,-5.857503890991211,-6.585002899169922,2.30999755859375,4,0.014531346578433801,-2.482032394930539,74.37000274658203,1.040008544921875,76.08000183105469,-1.3076897280257553,75.80000305175781,0.014531346578433801
11123,2010-09-13,74.56999969482422,75.33999633789062,74.01000213623047,75.25,7851500.0,-0.005865916929413406,2.0930350156581294,-0.829268973473888,56.5916619579181,64.87551514343882,-0.15353761308392677,-0.9866682917790683,-3.46529101059474,-4.595173542890379,17.686148014689703,1.3299942016601562,1.0708497301519628,0.7204994201660213,-1.5729556702972616,3.013954510629304,-0.42622812506562013,1.8672269653976628,-0.9099960327148438,34.999867952709465,-27.972850823350306,1.1467275452316394,9,-0.16499710083007812,-1.4300003051757812,-5.45250129699707,-6.145000457763672,2.4199981689453125,0,0.013678377997059288,-1.2618868130171388,75.01000213623047,-2.482032394930539,74.37000274658203,1.040008544921875,76.08000183105469,0.013678377997059288
11124,2010-09-14,73.94000244140625,74.56999969482422,73.80999755859375,74.47000122070312,6543500.0,-0.008448400911844067,1.0822098200288455,0.7794096197646109,56.53105834610345,64.30575850419004,0.7426822301009679,-0.1974636812844608,-2.642295489482791,-3.9589670810557323,18.469074700935856,0.7600021362304688,1.1033651911275086,-0.016997909545892753,-2.0954702686408666,2.061474449549081,-1.0562340890933797,1.0222382700015942,2.3199996948242188,10.769190139295219,-54.01094978832349,1.0392361795474834,9,1.0200004577636719,-0.29000091552734375,-4.56500244140625,-5.385002136230469,3.470001220703125,1,0.022180137077329132,2.0930350156581294,74.56999969482422,-1.2618868130171388,75.01000213623047,-2.482032394930539,74.37000274658203,0.022180137077329132
11125,2010-09-15,74.70999908447266,74.83000183105469,73.70999908447266,73.72000122070312,4549400.0,0.010413803322181225,-1.2178225300831678,-1.8679247999078712,57.883806754552516,63.31482239264983,0.25854034503080925,-0.8960509607026808,-3.2054001321153294,-4.7201300873812215,18.30452660122409,1.1200027465820312,1.1202228885305772,0.6784988403320256,-1.3955543789883365,2.7525520596523876,-0.35852776932816255,1.7155254499922137,1.501002960205085,43.388273422574194,-21.434348329527005,1.0370266096601815,9,0.2500038146972656,-1.05999755859375,-4.485002517700195,-5.385002136230469,3.7300033569335938,2,0.013920504996278282,1.0822098200288455,73.94000244140625,2.0930350156581294,74.56999969482422,-1.2618868130171388,75.01000213623047,0.013920504996278282
11126,2010-09-16,74.80000305175781,74.9000015258789,74.3499984741211,74.62000274658203,5073300.0,0.0012047111282038614,1.8947738269721124,0.1818188824068865,58.45360776090572,61.99287419000868,0.23389254064787224,-0.9106691111957588,-3.1218859870747337,-4.798611561123067,18.037310226708325,0.5500030517578125,1.3180396321155712,0.691002655029294,-1.3759191882425768,2.757924498301165,-0.34245826660664136,1.7244635766652294,1.3109588745117264,66.87152171572734,0.8250730854467179,1.033460921635938,9,0.15999984741210938,-1.1500015258789062,-4.575006484985352,-5.475006103515625,3.75,3,0.02994649428315621,-1.2178225300831678,74.70999908447266,1.0822098200288455,73.94000244140625,2.0930350156581294,74.56999969482422,0.02994649428315621
11127,2010-09-17,74.31999969482422,74.79000091552734,74.12999725341797,74.5999984741211,7933500.0,-0.006417156916443623,1.0,-1.5555461365659307,51.76471452211462,59.7955653414751,0.6751594081096925,-0.3418693895765159,-2.5254914467360408,-4.301936059355512,18.005377765046156,0.6700057983398438,1.3997107697455675,0.14349937438964844,-1.8538074882171713,2.140806236996468,-0.8551540569137615,1.1421528056930583,1.6949237177734489,37.423413387503686,-23.839215475329922,0.998653431303413,9,0.6400032043457031,-0.6699981689453125,-4.00250244140625,-4.995002746582031,4.379997253417969,4,0.042518886909110654,1.8947738269721124,74.80000305175781,-1.2178225300831678,74.70999908447266,1.0822098200288455,73.94000244140625,0.042518886909110654
11128,2010-09-20,75.11000061035156,75.3499984741211,74.30000305175781,74.31999969482422,4211200.0,0.010629721727277719,-1.530127126823484,-2.821444141689373,63.3295887253257,59.21130366924062,-0.12483301435098326,-1.024517703564186,-3.1939692969243794,-5.067467957117827,18.12332513344554,1.0499954223632812,1.3357560588069077,0.8320003509521428,-1.1368055357717282,2.8008062376760137,-0.1524025924097998,1.8164032943140853,0.8127258291211064,85.3659784702128,19.2261793463736,0.9844029433619359,9,-0.14999771118164062,-1.2099990844726562,-4.092502593994141,-5.785003662109375,3.6500015258789062,0,0.0294234997538807,1.0,74.31999969482422,1.8947738269721124,74.80000305175781,-1.2178225300831678,74.70999908447266,0.0294234997538807
11129,2010-09-21,75.51000213623047,75.75,74.87999725341797,75.31999969482422,5297300.0,0.005325542838882313,1.5970302215946617,0.24050914077665214,63.65664526412393,58.54202435612339,-0.6373180348905834,-1.3213590615172848,-3.488505504974512,-5.459267301936535,17.85285676849589,0.8700027465820312,1.2034702647942055,1.1235015869140597,-0.8667094546645302,3.1137126284926495,0.12839606612476473,2.1186071077033546,0.3242152090421939,88.23540411463534,18.36917773588648,0.9951055207892979,9,-0.6399993896484375,-1.6100006103515625,-4.232505798339844,-6.185005187988281,1.970001220703125,1,0.01959999583722616,-1.530127126823484,75.11000061035156,1.0,74.31999969482422,1.8947738269721124,74.80000305175781,0.01959999583722616
11130,2010-09-22,75.12999725341797,75.77999877929688,75.0,75.36000061035156,5141600.0,-0.005032510555713077,-2.183682366679642,-1.2105284291680052,53.7483834817525,58.05621471074124,-0.4539842059223247,-0.7921603899561376,-3.034290460109446,-5.058337224572469,18.626843040757958,0.779998779296875,1.0407301154470474,0.6229969024658146,-1.2294341173711842,2.4754279223028135,-0.3032186074526777,1.549212412384307,-1.4199981689453125,60.606004559137006,-5.578347104087811,0.9262155099184983,9,-0.3849983215332031,-1.1299972534179688,-3.8525009155273438,-5.805000305175781,2.350006103515625,2,0.030347484254535706,1.5970302215946617,75.51000213623047,-1.530127126823484,75.11000061035156,1.0,74.31999969482422,0.030347484254535706
11131,2010-09-23,74.63999938964844,75.43000030517578,74.58000183105469,75.16000366210938,5921600.0,-0.006522000288602947,-1.6562477648236893,2.2608551431319865,47.58885374338359,56.61648006179779,0.0875468175574099,-0.1981203174673567,-2.4761806420086714,-4.563303805893412,19.035039866664732,0.8499984741210938,0.846874286096579,0.06049919128417969,-1.6853354869991222,1.8063338695674815,-0.8124181478574712,0.9334165304258306,-0.8886003112792906,30.909191793553397,-29.910485017261102,0.8729173391416484,9,0.10499954223632812,-0.4149971008300781,-3.2125015258789062,-5.165000915527344,3.1299972534179688,3,0.05091108095969288,-2.183682366679642,75.12999725341797,1.5970302215946617,75.51000213623047,-1.530127126823484,75.11000061035156,0.05091108095969288
11132,2010-09-24,75.0999984741211,75.44000244140625,74.94000244140625,75.4000015258789,5843400.0,0.006162903111390561,1.6315451333119178,0.5769242055224625,50.060472320651826,55.890792324323755,-0.400455999947269,-0.5326363891823149,-2.8751805375601975,-5.003086984760671,19.254500489170148,0.8000030517578125,0.6115787315323047,0.4234985351562557,-1.2016639981634114,2.0486610684759228,-0.38908273150357786,1.2360798018160892,-1.3080274017333977,54.053900796964726,-2.8610414056604085,0.8125812666598323,9,-0.3549995422363281,-0.8749961853027344,-3.5375003814697266,-5.534999847412109,2.779998779296875,4,0.04593881022281998,-1.6562477648236893,74.63999938964844,-2.183682366679642,75.12999725341797,1.5970302215946617,75.51000213623047,0.04593881022281998
11133,2010-09-27,74.76000213623047,75.38999938964844,74.75,75.2300033569336,5957400.0,-0.004527248266293693,-1.6122131224114844,1.5666547988403439,43.41771699587336,54.433754396520406,-0.03427818755096723,-0.13912868067598083,-2.4320674361138686,-4.6449659787100614,19.19770706323386,0.6399993896484375,0.5764449197050254,0.045001983642578125,-1.547845197207451,1.6378491644926072,-0.7514216067824293,0.8414255740675856,-0.9282705097045891,15.00006357844945,-35.594973508718596,0.7964235904250123,9,-0.015003204345703125,-0.5349998474121094,-2.942502975463867,-5.195003509521484,3.6399993896484375,0,0.05270190876709857,1.6315451333119178,75.0999984741211,-1.6562477648236893,74.63999938964844,-2.183682366679642,75.12999725341797,0.05270190876709857
11134,2010-09-28,74.62999725341797,74.95999908447266,74.22000122070312,74.95999908447266,7047500.0,-0.0017389630697923764,3.4848106533499794,0.7021297318355951,40.64514096646121,52.51834708673249,0.22785699784091662,0.1472813754964193,-2.1973633152765757,-4.477609042452102,19.0503885417046,0.7399978637695312,0.454498654028356,-0.17950286865234943,-1.475610948917435,1.116605211612736,-0.8275569087848851,0.4685511714801862,-0.7593002838366658,26.28183810008216,-18.17698680694464,0.6480540401325423,9,0.3250007629394531,-0.4049949645996094,-2.812498092651367,-5.064998626708984,3.8700027465820312,1,0.055339743197208247,-1.6122131224114844,74.76000213623047,1.6315451333119178,75.0999984741211,-1.6562477648236893,74.63999938964844,0.055339743197208247
11135,2010-09-29,74.44999694824219,74.75,74.30000305175781,74.56999969482422,4668100.0,-0.0024119028782026986,-1.1428908790350416,0.3636426688861146,50.64303929132594,51.65050614566807,0.4102383887063752,0.4603591411963066,-1.9435450946077424,-4.238410555048091,19.085040095317513,0.4499969482421875,0.400082928274486,-0.42900314331055256,-1.4499815323731013,0.5919752457519962,-0.939492337841827,0.08148605122072183,-0.5411139424665663,18.85208995172224,-26.628832472508027,0.5104891945312733,9,0.5050010681152344,-0.22499465942382812,-2.5724964141845703,-4.8249969482421875,4.730003356933594,2,0.040698543087891226,3.4848106533499794,74.62999725341797,-1.6122131224114844,74.76000213623047,1.6315451333119178,75.0999984741211,0.040698543087891226
11136,2010-09-30,74.51000213623047,74.97000122070312,73.87000274658203,74.5199966430664,7237700.0,0.0008059797239481359,1.4175693349877594,0.08328565070888168,45.56738739908664,50.961914243109405,0.34058685205964423,0.41949923067791417,-1.9030122471651367,-4.279303209273081,18.113814875985057,1.0999984741210938,0.3965710988518225,-0.3674980163574162,-1.3906591849426917,0.6556631522278593,-0.8790786006500468,0.14408256793521446,1.2699966430664062,40.76430025803881,-3.740559806390287,0.5115805842926372,9,0.3149986267089844,-0.22999954223632812,-2.6325016021728516,-4.885002136230469,4.790000915527344,3,0.03986043666020733,-1.1428908790350416,74.44999694824219,3.4848106533499794,74.62999725341797,-1.6122131224114844,74.76000213623047,0.03986043666020733
11137,2010-10-01,74.91999816894531,75.19999694824219,74.54000091552734,75.04000091552734,7192400.0,0.00550256369561275,2.0000173397374765,12.006870229007633,53.11941140871598,49.82745009681944,0.027547997043939176,0.0017153926782640383,-2.247220125962343,-4.666011876569769,16.862952611926303,0.6899948120117188,0.3283568102993115,0.047497940063479405,-0.9737067187517283,1.0687025988786871,-0.46310438934412446,0.5581002694710833,0.8218006896972696,69.07879876925549,22.406163567116067,0.5106023294076066,10,-0.09499740600585938,-0.5149955749511719,-2.9174976348876953,-5.2949981689453125,4.3899993896484375,4,0.03804055717799559,1.4175693349877594,74.51000213623047,-1.1428908790350416,74.44999694824219,3.4848106533499794,74.62999725341797,0.03804055717799559
11138,2010-10-04,74.94999694824219,75.12999725341797,74.4000015258789,74.91000366210938,3900300.0,0.0004004108386286287,2.6500343327992675,-0.33326975650073115,60.079765849617466,49.430019050763164,-0.030769930079102892,-0.04143390052281859,-2.1613688720377695,-4.675346106497074,15.318114153186112,0.7299957275390625,0.24447369165875443,0.08449668884277628,-0.9323406401497891,1.1013340178353417,-0.4239219756535135,0.5929153533390661,0.7543659881591793,81.20292557005592,28.74994186792869,0.5084186644962857,10,-0.12499618530273438,-0.5449943542480469,-2.9474964141845703,-5.3249969482421875,4.150001525878906,0,0.039092734149130504,2.0000173397374765,74.91999816894531,1.4175693349877594,74.51000213623047,-1.1428908790350416,74.44999694824219,0.039092734149130504
11139,2010-10-05,75.81999969482422,75.95999908447266,75.25,75.38999938964844,5680000.0,0.01160777561048909,1.0,10.751812285387256,60.86102899459524,50.22031299663458,-0.9523219910479384,-0.9590317954174026,-2.9342943235681105,-5.516701103547831,13.629828202530497,1.0100021362304688,0.30143389040509305,0.9534996032714815,-0.06723851353878274,1.9742377200817458,0.4431305448663494,1.4638686616766137,-1.9499969482421875,93.30145287289187,38.0618020501263,0.510369058405132,10,-0.904998779296875,-1.4149971008300781,-3.7025012969970703,-6.130001068115234,3.6800003051757812,1,0.03402798524715389,2.6500343327992675,74.94999694824219,2.0000173397374765,74.91999816894531,1.4175693349877594,74.51000213623047,0.03402798524715389
11140,2010-10-06,75.55999755859375,75.94999694824219,75.4000015258789,75.79000091552734,4732700.0,-0.0034292025491555744,1.0,-0.5348911481343482,57.19689854377209,51.28787353001108,-0.69834863707095,-0.779974227483109,-2.563082754027292,-5.214742116102087,11.69754885423612,0.5499954223632812,0.16857978659359674,0.7194976806640625,-0.19170591696972394,1.630701278297849,0.2638958818471764,1.1750994794809486,-1.6481948852539006,80.86113747535957,25.973662814230977,0.4556017988168926,10,-0.6449966430664062,-1.1549949645996094,-3.329998016357422,-5.869998931884766,4.1399993896484375,2,0.0389095094812093,1.0,75.81999969482422,2.6500343327992675,74.94999694824219,2.0000173397374765,74.91999816894531,0.0389095094812093
11141,2010-10-07,75.86000061035156,75.98999786376953,75.51000213623047,75.51000213623047,4477200.0,0.0039703952018417255,-1.7428446866485015,-1.521710286263973,65.09800753662473,52.95871077623029,-0.9019443295617577,-1.0146484716476465,-2.725787365493005,-5.479399839818981,11.703949211879893,0.4799957275390625,0.0014217795635431685,0.9450008392334013,-0.044512224824316604,1.9345139032911192,0.45024430720454234,1.4397573712622602,-1.907234008789061,91.82405328112704,33.29293543602659,0.494756532028858,10,-0.9300003051757812,-0.8999977111816406,-3.6300010681152344,-6.170001983642578,2.9899978637695312,3,0.04376482557490502,1.0,75.55999755859375,1.0,75.81999969482422,2.6500343327992675,74.94999694824219,0.04376482557490502
11142,2010-10-08,76.0999984741211,76.30999755859375,75.63999938964844,75.91000366210938,4118200.0,0.003163694461357336,1.1967405850937425,0.5428446866485014,60.87907186537421,54.89886131728594,-1.1009515976295035,-1.2319629736612399,-2.8102944268595706,-5.680381865224859,11.824251489956158,0.6699981689453125,-0.020271612781414206,1.1304988861083984,0.00784335290244087,2.253154419314356,0.5691711195054125,1.6918266527113843,-2.0657426220703172,89.00526069815096,32.469496463590794,0.5613277666029797,10,-1.0099983215332031,-1.1149978637695312,-3.604999542236328,-6.145000457763672,2.970001220703125,4,0.04204999529303444,-1.7428446866485015,75.86000061035156,1.0,75.55999755859375,1.0,75.81999969482422,0.04204999529303444
11143,2010-10-11,75.58999633789062,76.25,75.2699966430664,76.01000213623047,3653400.0,-0.0067017364843168226,1.1777815453736278,-2.2106171947154962,50.85830480503342,56.03365729934952,-0.5149901271707904,-0.6763015117263365,-2.1588053432464136,-5.124033877432666,11.636594830237458,0.9800033569335938,0.046123973206107394,0.5694969177246065,-0.5693006719783966,1.7082945074276097,9.812287309785006e-05,1.1388957125761152,-1.419195983447267,32.075200092128746,-19.605972557670434,0.5693987948515034,10,-0.4999961853027344,-0.6049957275390625,-2.8649978637695312,-5.404998779296875,1.8300018310546875,0,0.04921287737698199,1.1967405850937425,76.0999984741211,-1.7428446866485015,75.86000061035156,1.0,75.55999755859375,0.04921287737698199
11144,2010-10-12,75.58000183105469,75.81999969482422,74.87999725341797,75.70999908447266,4703500.0,-0.0001322199671932589,4.371465940054496,0.3095129970391092,55.244807477872094,56.544964875632424,-0.3979103835183224,-0.5661705701039637,-2.0212864824652996,-5.039498319698538,11.450553827047505,0.94000244140625,0.05773347692401387,0.4775024414062443,-0.5658902122171554,1.520895095029644,-0.04419388540546265,0.9991987682179513,-1.2808496443623056,48.951358618813124,-1.5347519996727996,0.521696326811702,10,-0.4900016784667969,-0.595001220703125,-2.710002899169922,-5.250003814697266,2.7900009155273438,1,0.04657312196068375,1.1777815453736278,75.58999633789062,1.1967405850937425,76.0999984741211,-1.7428446866485015,75.86000061035156,0.04657312196068375
11145,2010-10-13,75.75,76.06999969482422,75.41000366210938,75.88999938964844,4370700.0,0.002249248013056482,1.639984130859375,1.0769411350431364,63.979852254994654,58.590794304066655,-0.40690034957562204,-0.6896165720083047,-2.065603113801018,-5.136403532232038,11.161984501372025,0.6599960327148438,0.16881034678971218,0.5955005645751896,-0.4689780126382743,1.6599791417886536,0.06326127596845765,1.1277398531819216,-1.3301970909935363,60.83933992413289,7.5514949188331855,0.5322392886067315,10,-0.3950004577636719,-0.7649993896484375,-2.2249984741210938,-5.104999542236328,3.2699966430664062,2,0.04950495049504955,4.371465940054496,75.58000183105469,1.1777815453736278,75.58999633789062,1.1967405850937425,76.0999984741211,0.04950495049504955
11146,2010-10-14,77.04000091552734,77.08999633789062,75.66999816894531,75.7699966430664,6616400.0,0.017029715056466666,1.072997416020672,-9.07149863760218,70.20834591652812,60.489564804934666,-1.4530875709680373,-1.9006451303183383,-3.2200785654806623,-6.341874763808875,11.157512766586219,1.4199981689453125,0.3583000278632369,1.7735015869140653,0.43100876263866894,3.1159944111894617,1.1022551747763742,2.4447479990517564,-2.5067863275456403,97.73776275680173,42.706635529388194,0.6712464121376969,10,-1.2950019836425781,-1.6650009155273438,-3.3125,-6.255001068115234,2.5999984741210938,3,0.034527466265628304,1.639984130859375,75.75,4.371465940054496,75.58000183105469,1.1777815453736278,75.58999633789062,0.034527466265628304
11147,2010-10-15,77.4800033569336,77.7699966430664,76.93000030517578,77.47000122070312,6259200.0,0.00571135041767068,1.8474997090429452,0.007875671324386347,77.75506263876909,62.45348667039596,-1.6670753970093983,-2.204811478965439,-3.508911156595701,-6.696804736309531,11.570726990862505,0.839996337890625,0.49379557273812225,2.0555038452148438,0.4617449293018723,3.6492627611278152,1.2586243872583651,2.8523833031713224,-2.742246228959175,89.96562811841667,28.636906953025452,0.7968794579564835,10,-1.1550064086914062,-1.7400054931640625,-3.75250244140625,-6.695003509521484,2.0399932861328125,4,0.017681918660692686,1.072997416020672,77.04000091552734,1.639984130859375,75.75,4.371465940054496,75.58000183105469,0.017681918660692686
11148,2010-10-18,77.31999969482422,77.94000244140625,77.16000366210938,77.54000091552734,5375200.0,-0.0020650962206631984,-1.8889202859645653,-21.9954233409611,77.28192811357721,64.27803101694951,-1.2689792487360307,-1.9718487736782038,-3.238067053622416,-6.422575556698334,11.618305427181083,0.779998779296875,0.6749513355081689,1.7850002288818416,-0.010615902130496124,3.5806163598941794,0.8871921633756727,2.6828082943880105,-2.279018615340604,79.73850668568194,13.399231979739511,0.897808065506172,10,-0.9099998474121094,-1.4949989318847656,-3.592498779296875,-6.534999847412109,1.69000244140625,0,0.022633212712197537,1.8474997090429452,77.4800033569336,1.072997416020672,77.04000091552734,1.639984130859375,75.75,0.022633212712197537
11149,2010-10-19,76.98999786376953,77.62000274658203,76.68000030517578,77.08000183105469,5226000.0,-0.0042680009358144755,-1.6478976155424936,0.40910667221528646,74.99996245383699,66.25614922917893,-0.844352512942038,-1.607712596811396,-2.8368148987674715,-5.998108336818888,11.151894348402358,0.94000244140625,0.7812124295735714,1.3809986114501953,-0.528644685678799,3.2906419085791896,0.4261769628857053,2.3358202600146853,-1.6011342208552009,62.45039383375752,-9.48690961157633,0.9548216485644967,10,-0.5799980163574219,-1.1649971008300781,-3.217496871948242,-6.204998016357422,2.4900054931640625,1,0.005585145046200113,-1.8889202859645653,77.31999969482422,1.8474997090429452,77.4800033569336,1.072997416020672,77.04000091552734,0.005585145046200113
11150,2010-10-20,77.41000366210938,78.13999938964844,77.16999816894531,77.2699966430664,6420300.0,0.005455329393345698,-4.705822955233928,-1.5555649741459694,76.65437644540995,67.54019021904396,-1.0888408824859397,-1.9480241627620103,-3.17664174918815,-6.31497833532589,10.787725169922814,1.1500015258789062,0.8685152047323612,1.6870040893554688,-0.3688607300142195,3.742868908725157,0.6590716796706317,2.7149364990403058,-1.7150033633760131,70.4455317098484,-5.21043493396148,1.0279324096848417,10,-0.9000053405761719,-1.4850044250488281,-3.105001449584961,-6.625003814697266,1.1299972534179688,2,0.012401486100724224,-1.6478976155424936,76.98999786376953,-1.8889202859645653,77.31999969482422,1.8474997090429452,77.4800033569336,0.012401486100724224
11151,2010-10-21,78.44000244140625,79.4800033569336,78.2699966430664,78.44000244140625,7697000.0,0.013305758048956617,-6.117443791230984,0.0,79.04287811375579,69.55839091330859,-1.9158517115119764,-2.8235018788528237,-4.071897736968253,-7.22666158716811,11.195878399816655,2.0699996948242188,0.9216406243337758,2.527002716064459,0.20713567038593794,4.84686976174298,1.3670691932251913,3.6869362389037263,-2.4027022699447826,62.85715064223083,-13.067709897535543,1.159933522839262,10,-1.2600021362304688,-1.7649993896484375,-4.135000228881836,-7.495002746582031,-0.18000030517578125,3,0.007394112488629867,-4.705822955233928,77.41000366210938,-1.6478976155424936,76.98999786376953,-1.8889202859645653,77.31999969482422,0.007394112488629867
11152,2010-10-22,78.55000305175781,78.75,77.8499984741211,78.05000305175781,4224000.0,0.0014023534794473935,1.0000169543250483,100.0,79.3159406747649,72.72035045438986,-1.8347108800718104,-2.8056305967719197,-4.058895747099228,-7.239019475631636,11.43376078078903,0.9000015258789062,1.0314833402122616,2.464503097534177,-0.10090068521064666,5.029906880279,1.181801206161765,3.7472049889065886,-1.961870370620801,66.7857395872502,-8.121533072463777,1.2827018913724144,10,-1.3700027465820312,-1.875,-4.245000839233398,-7.605003356933594,-0.25,4,0.013876464615442563,-6.117443791230984,78.44000244140625,-4.705822955233928,77.41000366210938,-1.6478976155424936,76.98999786376953,0.013876464615442563
11153,2010-10-25,78.69999694824219,79.25,78.62999725341797,78.98999786376953,4103000.0,0.00190953393579818,-1.8837316584162807,-0.5800018310546875,76.56821192239423,75.08961761489233,-1.6731026265692464,-2.7882715788520898,-4.07612766646389,-7.290784555974085,12.015879313662891,0.6999969482421875,1.088305595833802,2.417497253417963,-0.31875569005941884,5.153750196895345,1.0493707816792721,3.785623725156654,-1.649164958977721,72.14265862311377,-0.4197858267439045,1.368126471738689,10,-1.2549934387207031,-2.024993896484375,-4.394994735717773,-7.569995880126953,0.5900039672851562,0,0.010419310376384106,1.0000169543250483,78.55000305175781,-6.117443791230984,78.44000244140625,-4.705822955233928,77.41000366210938,0.010419310376384106
11154,2010-10-26,78.76000213623047,79.0,78.58000183105469,78.58999633789062,4030200.0,0.0007624547689339956,-3.4211540778219494,-0.5862250401199652,80.65133287634994,76.94200435059847,-1.3796749368448218,-2.6593489683780547,-3.996712604516773,-7.23285251684257,13.194816407160099,0.4199981689453125,1.1755721883999115,2.2710021972656307,-0.5618144342678022,5.103818828799064,0.8545938814989142,3.687410513032347,-1.3205027281389476,68.83118598836766,-2.5707583838342174,1.4164083157667133,10,-1.1850013732910156,-2.0849990844726562,-4.329999923706055,-6.854999542236328,0.6199951171875,1,0.0031742000154797445,-1.8837316584162807,78.69999694824219,1.0000169543250483,78.55000305175781,-6.117443791230984,78.44000244140625,0.0031742000154797445
11155,2010-10-27,77.4800033569336,78.62000274658203,77.0,78.45999908447266,8459200.0,-0.0162518885802323,1.4923060671150392,-5.764484135888345,63.06452863297348,76.14824687464795,0.19169028270148658,-1.2023561088130634,-2.63539296641045,-5.841960725024805,13.816656027914304,1.7600021362304688,1.3421236002168513,0.8395030975341768,-1.8548787946299115,3.533884989698265,-0.5076878485478744,2.186694043616228,2.0,19.35494787100188,-47.42044111557115,1.3471909460820473,10,0.5999984741210938,-0.8050003051757812,-3.095001220703125,-5.055004119873047,2.279998779296875,2,0.025813111943044698,-3.4211540778219494,78.76000213623047,-1.8837316584162807,78.69999694824219,1.0000169543250483,78.55000305175781,0.025813111943044698
11156,2010-10-28,77.4800033569336,77.7699966430664,77.12000274658203,77.72000122070312,5346300.0,0.0,2.823620492336692,0.2448968470221876,61.57720912966116,74.35070759585818,0.29130182860320986,-1.020778377145831,-2.553362545935329,-5.755968313301111,14.842788102326404,0.649993896484375,1.5049832364334321,0.6910030364990263,-1.8308276809006543,3.212833753898707,-0.5699123222008211,1.9519183951988737,1.9503999328613304,21.333482530381946,-40.86897680549454,1.2609153586998427,10,0.5999984741210938,-0.8050003051757812,-3.107503890991211,-5.055004119873047,2.0999984741210938,3,0.013680917819667293,1.4923060671150392,77.4800033569336,-3.4211540778219494,78.76000213623047,-1.8837316584162807,78.69999694824219,0.013680917819667293
11157,2010-10-29,77.7699966430664,79.9000015258789,77.4000015258789,77.5999984741211,4335000.0,0.003742814578838738,-7.772051934145362,-0.7083320087738818,68.98955676391269,73.42933300145101,0.05226641281420541,-1.1450148667969415,-2.747237796146763,-5.955493899068458,16.276037819692988,2.5,1.6399792308749852,0.8384963989257841,-1.5576102445105704,3.2346030423621386,-0.35955692279239315,2.0365497206439613,-0.7699966430664062,26.551594411076824,-37.83163597647663,1.1980533217181795,10,0.5200042724609375,-0.8849945068359375,-3.2849960327148438,-5.344997406005859,2.5699996948242188,4,0.0063007009684337145,2.823620492336692,77.4800033569336,1.4923060671150392,77.4800033569336,-3.4211540778219494,78.76000213623047,0.0063007009684337145
11158,2010-11-01,77.87999725341797,78.62999725341797,77.37000274658203,78.05999755859375,4957800.0,0.001414435066217301,-1.100009536828051,-1.0588367291984562,69.69172825264775,72.83952920131888,0.033587229760826176,-1.079604197815513,-2.7614065991882626,-5.991192259737019,17.932919003646607,1.2599945068359375,1.641484411077471,0.8019969940185518,-1.4371452123892539,3.0411392004263575,-0.3175741091853439,1.9215680972224476,-0.8219972229003929,30.344716910149454,-34.503809327501145,1.1195711032039017,11,0.5700035095214844,-0.9949951171875,-3.3949966430664062,-5.454998016357422,0.8600006103515625,0,0.005392986814999112,-7.772051934145362,77.7699966430664,2.823620492336692,77.4800033569336,1.4923060671150392,77.4800033569336,0.005392986814999112
11159,2010-11-02,78.4000015258789,78.76000213623047,78.2699966430664,78.38999938964844,3701400.0,0.006676993975344825,-2.9199243187158594,-0.05556732929258679,71.40547023000308,72.256317399607,-0.2965609628763559,-1.4718745358471352,-3.185942407389234,-6.4358305379706735,18.85273065405521,0.8800048828125,1.5775258464808957,1.1930011749267635,-1.038243514438335,3.424245864291862,0.07737883024421421,2.308623519609313,-1.2851614654541095,48.27588928438948,-16.374224292951823,1.1156223446825477,11,0.049999237060546875,-1.5149993896484375,-3.9150009155273438,-5.975002288818359,-0.7900009155273438,1,0.011352032810288293,-1.100009536828051,77.87999725341797,-7.772051934145362,77.7699966430664,2.823620492336692,77.4800033569336,0.011352032810288293
11160,2010-11-03,78.5,78.70999908447266,77.81999969482422,78.41000366210938,4060500.0,0.0012754907165160034,2.49023127786255,8.99771167048055,64.5999685669425,70.65154967218331,-0.25220564338842166,-1.4127547784360814,-3.167354719652053,-6.4552843195732805,19.653939114343917,0.8899993896484375,1.532286959402029,1.1459995269775334,-1.014638793898115,3.3066378478531817,0.06568036653970921,2.2263186874153575,-1.3294567102661148,49.64021076897744,-10.377387227581451,1.0803191604378275,11,-0.049999237060546875,-1.6149978637695312,-3.9099998474121094,-6.075000762939453,-0.94000244140625,2,0.011210156094496382,-2.9199243187158594,78.4000015258789,-1.100009536828051,77.87999725341797,-7.772051934145362,77.7699966430664,0.011210156094496382
11161,2010-11-04,79.18000030517578,79.47000122070312,78.83999633789062,79.12000274658203,5607000.0,0.008662424269755276,-1.0322398050845372,0.6666666666666666,66.22132792093393,69.19659269953542,-0.9121172694363793,-1.9302405075786027,-3.7335740725139885,-7.067531897233351,20.622373694515684,0.970001220703125,1.5446095472703973,1.6599998474121094,-0.5273234472711721,3.847323142095391,0.5663382000704615,2.753661494753757,-1.9548678507189976,71.54143999614007,14.679540729356667,1.0936616473416432,11,-0.7299995422363281,-2.2949981689453125,-4.590000152587891,-6.755001068115234,-2.0699996948242188,3,0.007325105188421777,2.49023127786255,78.5,-2.9199243187158594,78.4000015258789,-1.100009536828051,77.87999725341797,0.007325105188421777
11162,2010-11-05,79.30000305175781,79.38999938964844,78.80000305175781,79.38999938964844,5243200.0,0.0015155689077988033,12.111563241776874,-1.5,69.03847705681693,68.35995549224904,-1.0220208650163727,-1.8953926765910012,-3.7350884093458774,-7.116639871006143,21.30251599701779,0.589996337890625,1.5149591130897448,1.620002365112299,-0.5979066698353961,3.837911400059994,0.5110478476384515,2.7289568825861465,-2.021373215872586,91.90484321582846,36.36955577634801,1.108954517473844,11,-0.8500022888183594,-2.1500015258789062,-4.747501373291016,-6.875003814697266,-2.19000244140625,4,0.003530879804810594,-1.0322398050845372,79.18000030517578,2.49023127786255,78.5,-2.9199243187158594,78.4000015258789,0.003530879804810594
11163,2010-11-08,79.30999755859375,79.4000015258789,78.69999694824219,78.94000244140625,4865700.0,0.00012603412927258972,1.545457067554446,-4.111224143777552,73.77050205509114,67.5954187343314,-1.0464304972721834,-1.6995409002466317,-3.6507926826436687,-7.051129668143545,22.467437939431445,0.7000045776367188,1.371528805104873,1.4439968109130916,-0.6567636271104362,3.5447572489366195,0.3936165919013348,2.4943770299248484,-1.978940288908646,90.3028173247206,34.169899989425744,1.0503802190117613,11,-0.8599967956542969,-2.1599960327148438,-4.694995880126953,-6.884998321533203,-2.3299942016601562,0,0.012986997995251714,12.111563241776874,79.30000305175781,-1.0322398050845372,79.18000030517578,2.49023127786255,78.5,0.012986997995251714
11164,2010-11-09,79.0999984741211,79.25,78.70999908447266,79.19000244140625,4534300.0,-0.002647826137146314,4.142888283378746,-0.2432571758495546,68.09419952459137,68.15427105562227,-0.8751638982667203,-1.277826105376235,-3.3067021106106154,-6.763365961812667,24.181248915699538,0.5999984741210938,1.2046999488667183,1.0579978942871122,-0.8136810035571216,2.929676792131346,0.12215844536500242,1.993837343209222,-1.7175623193121083,77.5756118537562,22.292580587137678,0.9358394489221149,11,-0.589996337890625,-1.7099990844726562,-4.484996795654297,-6.674999237060547,-2.3899993896484375,1,-0.004551208815374963,1.545457067554446,79.30999755859375,12.111563241776874,79.30000305175781,-1.0322398050845372,79.18000030517578,-0.004551208815374963
11165,2010-11-10,79.5,79.58000183105469,78.66000366210938,79.06999969482422,4009900.0,0.0050569094006971405,2.1186168905900455,-4.777570568788675,63.11880346722565,68.32555931535165,-1.0711372961715426,-1.4571933994738373,-3.575515545168983,-7.083126095241198,25.78717522483405,0.9199981689453125,1.075323730186284,1.2704994201660185,-0.37167402155293416,2.912672861884971,0.44941269930654926,2.0915861410254877,-2.0672125377696204,91.30413149121789,35.4516037962214,0.8210867208594756,11,-0.8649978637695312,-2.1100006103515625,-4.839998245239258,-7.075000762939453,-2.69000244140625,2,-0.023773577228282217,4.142888283378746,79.0999984741211,1.545457067554446,79.30999755859375,12.111563241776874,79.30000305175781,-0.023773577228282217
11166,2010-11-11,79.69999694824219,79.8499984741211,79.31999969482422,79.36000061035156,4438900.0,0.002515684883549474,-1.5238147138964577,0.7906885967246855,63.9224792454085,67.76255070218453,-1.031594794827015,-1.5259274935775977,-3.6870078372714374,-7.18046612119781,26.53547221627258,0.529998779296875,0.921258326233314,1.337496566772458,-0.32972020211462905,3.0047133356595452,0.5038881823289074,2.1711049512160088,-2.2178652047388425,87.39477480365443,31.56511780597051,0.8336083844435452,11,-1.089996337890625,-2.30999755859375,-5.039995193481445,-7.274997711181641,-2.779998779296875,3,-0.026850683457844693,2.1186168905900455,79.5,4.142888283378746,79.0999984741211,1.545457067554446,79.30999755859375,-0.026850683457844693
11167,2010-11-12,78.8499984741211,79.44999694824219,78.13999938964844,79.30000305175781,4946900.0,-0.010664974989560982,2.493362359236239,-1.323557131316758,51.552812691031264,65.7471156397827,-0.01373120529402172,-0.5987269657433956,-2.7720310536512187,-6.231551525504528,26.279899321397703,1.55999755859375,0.941855839402038,0.4189983367919865,-1.2076329832999875,2.0456296568839605,-0.3943173232540005,1.2323139968379735,-1.3195093349702347,41.52043652652666,-11.739876776185518,0.813315660045989,11,-0.0149993896484375,-1.4599990844726562,-3.904996871948242,-6.424999237060547,-1.9899978637695312,4,-0.0220671895680582,-1.5238147138964577,79.69999694824219,2.1186168905900455,79.5,4.142888283378746,79.0999984741211,-0.0220671895680582
11168,2010-11-15,79.06999969482422,79.37999725341797,78.7699966430664,78.9800033569336,3741600.0,0.002790123334946326,-1.392113451412159,-0.19998982757743758,53.10619404080434,63.713862729871735,-0.05272322652899675,-0.7176970848000508,-2.925414464106737,-6.335982775872424,25.877539532517435,0.6100006103515625,0.992456451900253,0.55149955749512,-1.010485572555936,2.113484687546176,-0.22949300753040802,1.332492122520648,-1.492120307938805,54.38601187687667,2.9674452163723757,0.7809925650255254,11,-0.2350006103515625,-1.6800003051757812,-4.032499313354492,-6.620002746582031,-2.05999755859375,0,-0.024788150904735073,2.493362359236239,78.8499984741211,-1.5238147138964577,79.69999694824219,2.1186168905900455,79.5,-0.024788150904735073
11169,2010-11-16,77.41999816894531,78.63999938964844,77.12000274658203,78.5999984741211,6751400.0,-0.02086760506193497,1.4126889937087876,-13.111648016276703,49.44024937904334,62.02944948677183,1.6133016022652384,1.0183837921858583,-1.2494839153564499,-4.5738827699314015,25.74143278422855,1.9499969482421875,0.9384547910095336,-1.120001983642581,-2.6032545054956557,0.3632505382104938,-1.8616282445691184,-0.3783757227160436,2.4800033569335938,10.988860507621022,-42.64788659015575,0.7416262609265352,11,1.06500244140625,-0.029998779296875,-2.382497787475586,-4.970001220703125,-0.45999908447265625,1,-0.005683219096073389,-1.392113451412159,79.06999969482422,2.493362359236239,78.8499984741211,-1.5238147138964577,79.69999694824219,-0.005683219096073389
11170,2010-11-17,78.37000274658203,78.5199966430664,77.43000030517578,77.43000030517578,5272800.0,0.012270790494771422,-1.3191351210960327,-0.7966120324572463,57.052295832003324,61.010668143557325,0.718472779190904,0.15176880345663335,-2.1710123122010145,-5.403689606410836,25.1692841767859,1.0999984741210938,0.8944376689723867,-0.21799736022948935,-1.6063783063198542,1.1703835858608755,-0.9121878332746718,0.4761931128156931,1.4743988037109403,45.787617445350534,-11.442241453872498,0.694190473045182,11,0.11499786376953125,-0.7150001525878906,-3.3325023651123047,-5.920005798339844,-1.94000244140625,2,-0.021181620568231696,1.4126889937087876,77.41999816894531,-1.392113451412159,79.06999969482422,2.493362359236239,78.8499984741211,-0.021181620568231696
11171,2010-11-18,79.0199966430664,79.4800033569336,78.62999725341797,78.62999725341797,11083200.0,0.008293911875774773,-3.359012480926484,0.4148918901370041,59.37031741492708,59.93642818334733,0.04849532305254911,-0.47700159731812164,-2.7292631093012005,-5.914594344487639,23.728290503405365,1.1100006103515625,0.8076823605094887,0.40299682617187216,-0.9965524154837908,1.8025460678275351,-0.29677779465596643,1.1027714469997107,0.7699169311523519,80.50819513141305,18.59644138115688,0.6997746208278345,11,-0.5349960327148438,-1.2349967956542969,-3.849996566772461,-5.944999694824219,-2.589996337890625,3,-0.02796759274054683,-1.3191351210960327,78.37000274658203,1.4126889937087876,77.41999816894531,-1.392113451412159,79.06999969482422,-0.02796759274054683
11172,2010-11-19,79.63999938964844,79.66000366210938,78.76000213623047,79.12000274658203,10866000.0,0.007846149999000795,2.214261386084658,1.3333268124731015,62.25628176479152,58.65707037331405,-0.5791062884902516,-1.0658018130379787,-3.2690589762725892,-6.3810700270570635,22.78656160884562,0.9000015258789062,0.8047831655859881,0.9684997558593693,-0.5031009363784307,2.4401004480971693,0.23269940974046222,1.7043001019782764,0.09651596801758444,99.2124305019479,31.931753861088623,0.7358003461189027,11,-1.154998779296875,-1.3499984741210938,-4.079999923706055,-6.1750030517578125,-2.6500015258789062,4,-0.034153707201769135,-3.359012480926484,79.0199966430664,-1.3191351210960327,78.37000274658203,1.4126889937087876,77.41999816894531,-0.034153707201769135
11173,2010-11-22,79.5199966430664,79.52999877929688,79.05999755859375,79.37000274658203,10939500.0,-0.0015068150113224377,4.529485683511354,0.2884516630720249,58.259552498795955,57.56433181489233,-0.47626710144912465,-0.928838976610237,-3.054405336382473,-6.120091735956493,21.471025708606007,0.5800018310546875,0.734528591331781,0.8074970245361328,-0.71234756173412,2.3273416108063856,0.047574731400999326,1.5674193176712663,0.16418846237793616,94.48791462290079,23.778663102632834,0.7599222931351269,11,-1.0349960327148438,-1.2299957275390625,-3.487499237060547,-5.715000152587891,-2.7599945068359375,0,-0.033450655747063296,2.214261386084658,79.63999938964844,-3.359012480926484,79.0199966430664,-1.3191351210960327,78.37000274658203,-0.033450655747063296
11174,2010-11-23,79.01000213623047,79.19999694824219,78.44000244140625,79.05000305175781,5460400.0,-0.006413412077028835,3.470704396023607,-0.2666836215666328,53.54660990421336,56.5007547523354,0.021924508132272535,-0.4207256039183278,-2.4334248188367695,-5.461554796309116,19.94268753264803,1.0799942016601562,0.6213919508356156,0.28500251770019247,-1.2405884600641883,1.8105934954645733,-0.4777929711819979,1.0477980065823829,0.6500015258789062,70.85199339014886,-2.4181544071764307,0.7627954888821896,11,-0.5250015258789062,-0.720001220703125,-2.8925018310546875,-5.120002746582031,-2.25,1,-0.025313250802747267,4.529485683511354,79.5199966430664,2.214261386084658,79.63999938964844,-3.359012480926484,79.0199966430664,-0.025313250802747267
11175,2010-11-24,79.4800033569336,79.66999816894531,79.25,79.37000274658203,4465100.0,0.005948629388627724,-1.3999476850640857,-2.7499523173755485,52.14902031081605,55.1925926484918,-0.5042374940303489,-0.7728328773916076,-2.809513373492493,-5.77829352294448,20.253242439764932,0.6599960327148438,0.49174328795723454,0.6550037384033232,-0.7868734848489254,2.0968809616555717,-0.06593487322280112,1.3759423500294474,-2.3600006103515625,84.5532136610056,10.60733716942147,0.7209386116261263,11,-1.0850028991699219,-1.0300025939941406,-3.3625030517578125,-5.500003814697266,-2.8800048828125,2,-0.03170614199830801,3.470704396023607,79.01000213623047,4.529485683511354,79.5199966430664,2.214261386084658,79.63999938964844,-0.03170614199830801
11176,2010-11-26,78.54000091552734,79.2699966430664,78.54000091552734,79.23999786376953,2576700.0,-0.011826904903172064,-1.0857111716621253,-6.363573311138854,45.128188575268425,54.47874552451815,0.2837552617826731,0.2641992760746632,-1.7874864415974372,-4.708099234438919,20.458827671580888,0.94000244140625,0.3883424902501673,-0.33799858093262003,-1.6431565047288075,0.9671593428635674,-0.9905775428307066,0.3145803809654666,-1.3689982604980457,8.129985485491694,-60.91925703877775,0.6525789618980934,11,-0.14500045776367188,-0.09000015258789062,-2.3225021362304688,-3.950000762939453,-4.230003356933594,4,-0.026865299029228962,-1.3999476850640857,79.4800033569336,3.470704396023607,79.01000213623047,4.529485683511354,79.5199966430664,-0.026865299029228962
11177,2010-11-29,78.26000213623047,78.47000122070312,77.1500015258789,77.94000244140625,4977600.0,-0.003565046804596128,2.5675770416421804,-0.4571444141689373,43.49445190786867,53.41077417641418,0.5266440910504571,0.6142849837670212,-1.4115513044356476,-4.32551886363629,19.619456083417326,1.3899993896484375,0.2794940628220104,-0.6424976348876896,-1.876538653883813,0.5915433841084337,-1.2595181443857513,-0.025477125389627986,1.4099960327148438,44.04770194458993,-21.391374901152417,0.6170205094980618,11,0.13499832153320312,0.18999862670898438,-1.3325004577636719,-3.0,-3.5999984741210938,0,-0.023383615909812083,-1.0857111716621253,78.54000091552734,-1.3999476850640857,79.4800033569336,3.470704396023607,79.01000213623047,-0.023383615909812083
11178,2010-11-30,78.30000305175781,78.7300033569336,77.5,77.76000213623047,5558300.0,0.0005111284747694178,-1.320749692306585,1.6875044703526214,44.93673881110879,52.91038411331034,0.4089368707325889,0.6401858598818819,-1.3786410352726506,-4.264857658544301,18.68159339270879,1.2300033569335938,0.13982227900082478,-0.6234970092773438,-1.7970873195993846,0.5500933010446971,-1.2102921644383713,-0.03670185411631621,1.3195951843261753,45.635041976863526,-17.51417767888043,0.5867951551610224,11,0.10999679565429688,0.14999771118164062,-1.3725013732910156,-3.0400009155273438,-4.090003967285156,1,-0.016730589232829773,2.5675770416421804,78.26000213623047,-1.0857111716621253,78.54000091552734,-1.3999476850640857,79.4800033569336,-0.016730589232829773
11179,2010-12-01,79.29000091552734,79.58000183105469,79.0999984741211,79.13999938964844,5323300.0,0.012643650385493865,-3.1738813148903704,0.277780132525184,48.76325596400435,51.989379683532675,-0.3217398762538153,-0.2948330103387775,-2.295615799627356,-5.158911037254185,17.357373483954206,1.279998779296875,0.14360801936922485,0.3220008850097713,-0.8353927152056002,1.4793944852251428,-0.25669591509790735,0.90069768511745,-2.1399993896484375,84.92072382463269,24.28643473432693,0.5786968001076837,12,-0.8800010681152344,-0.8400001525878906,-2.2299976348876953,-4.029998779296875,-4.9199981689453125,2,-0.031908169379292084,-1.320749692306585,78.30000305175781,2.5675770416421804,78.26000213623047,-1.0857111716621253,78.54000091552734,-0.031908169379292084
11180,2010-12-02,79.37999725341797,79.6500015258789,79.22000122070312,79.47000122070312,4994400.0,0.001135027580419612,-1.0975827611232065,-0.6000203448451249,48.090693319179195,50.73608811733847,-0.2831815483412612,-0.33257306247834606,-2.2977871272424295,-5.165835854803149,16.423347287830204,0.43000030517578125,0.12292046914039645,0.36799736022949503,-0.7813647207303518,1.5173594411893419,-0.20668368025042128,0.9426784007094113,-2.1813957214355497,89.1998291015625,30.630716742013973,0.5746810404799223,12,-0.9699974060058594,-0.9299964904785156,-2.254995346069336,-3.8699951171875,-5.819999694824219,3,-0.03300573454069611,-3.1738813148903704,79.29000091552734,-1.320749692306585,78.30000305175781,2.5675770416421804,78.26000213623047,-0.03300573454069611
11181,2010-12-03,79.76000213623047,79.79000091552734,79.05000305175781,79.30999755859375,3611200.0,0.004787161702706433,1.9019402516193695,-4.999830465372552,55.75223287486256,50.01341601845748,-0.611481492268453,-0.7029377107166823,-2.567944035910287,-5.460674260697687,15.01625746467117,0.7399978637695312,0.26625202550062,0.7190021514892635,-0.47654843987429274,1.9145527428528197,0.12122685580749248,1.3167774471710345,-2.4633446044921925,98.86368233968153,36.56258458519399,0.5977752956817765,12,-1.2900009155273438,-1.25,-2.3824996948242188,-4.25,-5.8600006103515625,4,-0.03961890142269642,-1.0975827611232065,79.37999725341797,-3.1738813148903704,79.29000091552734,-1.320749692306585,78.30000305175781,-0.03961890142269642
11182,2010-12-06,79.58000183105469,79.94000244140625,79.4000015258789,79.69000244140625,3113700.0,-0.0022567740766649136,-1.297870268164405,-0.24444331417527085,53.24016491895104,49.45570628736359,-0.4926994613971942,-0.5279535036407879,-2.292751962786866,-5.202555423526206,13.529380695724882,0.5400009155273438,0.2878147064939043,0.5250019073486385,-0.689722771373269,1.739726586070546,-0.08236043201232235,1.1323642467095993,-2.1337436962890735,85.24589138754784,21.037121495939274,0.6073623393609551,12,-1.0349998474121094,-1.0499992370605469,-2.2024993896484375,-3.970001220703125,-5.980003356933594,0,-0.06622272117621908,1.9019402516193695,79.76000213623047,-1.0975827611232065,79.37999725341797,-3.1738813148903704,79.29000091552734,-0.06622272117621908
11183,2010-12-07,80.33999633789062,80.94000244140625,79.9000015258789,79.95999908447266,7729000.0,0.009550068979005344,-3.1600671396963453,-3.454501317797198,70.91690513093492,51.38573909033266,-1.2562531756306754,-1.272045007897404,-2.935800075946787,-5.857024665640552,12.242593228582821,1.3600006103515625,0.26159844746828753,1.2334964752197237,-0.10751950495175322,2.5745124553912007,0.5629884851339853,1.9040044653054622,-2.694238658593761,68.25363506454713,-2.576094298168897,0.670507990085738,12,-1.2949943542480469,-1.3099937438964844,-2.7524948120117188,-4.294994354248047,-7.6699981689453125,1,-0.0706994390675918,-1.297870268164405,79.58000183105469,1.9019402516193695,79.76000213623047,-1.0975827611232065,79.37999725341797,-0.0706994390675918
11184,2010-12-08,78.73999786376953,78.94999694824219,78.12000274658203,78.83000183105469,9359700.0,-0.01991534163621178,4.030356275865258,-0.23685425743369407,52.42461088035133,51.416360264725476,0.3368397210773253,0.31579104068678987,-1.230845061754735,-4.159254531570426,10.916481353162,2.2199935913085938,0.11518456686795275,-0.3485019683837862,-1.6995124873175058,1.0025085505499334,-1.024007227850646,0.3270032910830736,-0.7648157082617217,21.98564483270792,-49.86319180610563,0.6755052594668611,12,0.3050041198730469,0.2900047302246094,-1.0724964141845703,-2.694995880126953,-4.680000305175781,2,-0.05753110112009863,-3.1600671396963453,80.33999633789062,-1.297870268164405,79.58000183105469,1.9019402516193695,79.76000213623047,-0.05753110112009863
11185,2010-12-09,77.61000061035156,79.20999908447266,77.44999694824219,79.19999694824219,10593300.0,-0.014350994209740953,1.1863372285879465,17.66584724930067,41.30704529568869,50.99178878921661,1.3116114261670617,1.3670222553092657,-0.0010551229492961056,-2.952392348058936,9.446836294249803,1.7600021362304688,-0.020890033753360626,-1.3839992523193416,-2.871339685644429,0.10334118100574585,-2.1276694689818783,-0.640329035656805,3.3300018310546875,4.584624936057467,-63.43549369401667,0.7436702166625407,12,1.4350013732910156,1.4200019836425781,0.05750083923339844,-1.5649986267089844,-2.9300003051757812,3,-0.04174716967258185,4.030356275865258,78.73999786376953,-3.1600671396963453,80.33999633789062,-1.297870268164405,79.58000183105469,-0.04174716967258185
11186,2010-12-10,77.55999755859375,77.83999633789062,77.31999969482422,77.6500015258789,5321100.0,-0.0006442861920444853,1.2127818450400143,0.056606399109422084,36.20687212759111,50.18205770251911,1.3499427880101535,1.3159511392561427,0.14828264084471243,-2.8128997164240275,7.74516269875849,0.5199966430664062,-0.09138355060039771,-1.3270023345947237,-2.905596865098346,0.2515921959088985,-2.116299599846542,-0.5377050693429055,3.31020477294922,6.629770212084361,-55.071748175285755,0.7892972652518114,12,1.5700035095214844,1.4700050354003906,0.10750389099121094,-1.5149955749511719,-2.2099990844726562,4,-0.051572977384097385,1.1863372285879465,77.61000061035156,4.030356275865258,78.73999786376953,-3.1600671396963453,80.33999633789062,-0.051572977384097385
11187,2010-12-13,77.11000061035156,77.76000213623047,77.08000183105469,77.73999786376953,6926500.0,-0.005801920608651812,1.029834090572655,6.9996609307451045,34.68869209479077,49.04338584515044,1.8099975448865706,1.7169362533097114,0.6812159440914343,-2.2957190191866204,7.383908365154518,0.6800003051757812,-0.204603289354651,-1.6899993896484347,-3.457649688693351,0.07765090939648189,-2.573824539170886,-0.8061742401259835,3.61819361572266,0.7771703252177145,-54.43168644200604,0.8838251495224559,12,1.9000015258789062,1.9000015258789062,0.5575008392333984,-1.0649986267089844,-1.9499969482421875,0,-0.04162882971163839,1.2127818450400143,77.55999755859375,1.1863372285879465,77.61000061035156,4.030356275865258,78.73999786376953,-0.04162882971163839
11188,2010-12-14,77.11000061035156,77.37000274658203,76.91000366210938,77.05000305175781,6040400.0,0.0,-1.705906112557221,-0.09523463518013926,37.09236862864612,47.74662058566619,1.8142295542805584,1.6470123648825563,0.764895168793629,-2.2039024844187907,7.042690297520149,0.45999908447265625,-0.18915283291303808,-1.5919994354248104,-3.5077463303041725,0.32374745945455174,-2.5498728828644914,-0.6341259879851293,3.3993020720214844,8.695536795316205,-42.69489131340387,0.9578734474396794,12,1.81500244140625,1.81500244140625,0.6900005340576172,-1.0099983215332031,-2.0999984741210938,1,-0.04551941523080827,1.029834090572655,77.11000061035156,1.2127818450400143,77.55999755859375,1.1863372285879465,77.61000061035156,-0.04551941523080827
11189,2010-12-15,76.9800033569336,77.44999694824219,76.91000366210938,77.2300033569336,6125800.0,-0.0016858676227337055,-1.7692006729527758,-4.1668362156663274,32.19370432680813,45.98028847540274,1.7680207222014275,1.8365152718904483,0.950739271912596,-1.9974006380763427,7.6546391656804325,0.5399932861328125,-0.1381997934597763,-1.6999969482421875,-3.6865291447752497,0.28653524829087473,-2.6932630465087186,-0.7067308499756564,3.2413554038183605,3.043471049707263,-42.32821051977325,0.9932660982665321,12,1.9449996948242188,1.9449996948242188,0.8199977874755859,-0.7550010681152344,-1.600006103515625,2,-0.055988633411771294,-1.705906112557221,77.11000061035156,1.029834090572655,77.11000061035156,1.2127818450400143,77.55999755859375,-0.055988633411771294
11190,2010-12-16,76.70999908447266,77.19000244140625,76.52999877929688,77.19000244140625,6483700.0,-0.0035074598686233305,1.749996026384805,1.920013427734375,35.59051598811014,43.740097710208026,1.8097732694441788,2.082553330799115,1.2829862902533336,-1.6441805652351604,8.392602300154032,0.660003662109375,-0.11205580011821326,-1.8870010375976562,-4.058200027856188,0.28419795266087533,-2.972600532726929,-0.8014015424683834,3.2464512683878866,13.74050691888366,-34.84074825952161,1.0855994951292685,12,2.0250015258789062,2.0250015258789062,1.2400016784667969,-0.4849967956542969,-1.2299957275390625,3,-0.034545711869462314,-1.7692006729527758,76.9800033569336,-1.705906112557221,77.11000061035156,1.029834090572655,77.11000061035156,-0.034545711869462314
11191,2010-12-17,76.80999755859375,76.95999908447266,76.62000274658203,76.70999908447266,8998800.0,0.0013035911265097955,-1.42862203329791,-0.20832869744893903,38.249539700734374,42.07447268596173,1.393892927552514,1.906231586177114,1.2380043888915253,-1.649477547826507,8.9165632921146,0.339996337890625,-0.20092152233105764,-1.6765026092529354,-3.9780922804928593,0.6250870619869886,-2.8272974448728974,-0.5257077736329734,2.8038076369104203,22.764066270104642,-25.300482253544025,1.1507948356199598,12,1.9250030517578125,1.9250030517578125,1.2025032043457031,-0.5849952697753906,-1.6399993896484375,4,-0.027730729346698957,1.749996026384805,76.70999908447266,-1.7692006729527758,76.9800033569336,-1.705906112557221,77.11000061035156,-0.027730729346698957
11192,2010-12-20,76.91999816894531,77.05999755859375,76.81999969482422,76.94999694824219,4759200.0,0.0014321131864072356,-1.086976713328468,-0.29999237048905164,38.94225126178646,38.52173336716746,0.968766565457301,1.6675007213709705,1.1776958583555768,-1.6569484119631,9.286432664354892,0.25,-0.30052310965234597,-1.430501937866211,-3.7662963613157387,0.9052924855833169,-2.598399149590975,-0.26260472614144703,2.3854263849381283,42.391322375731846,-5.7334923497454895,1.167897211724763,12,0.9500007629394531,1.81500244140625,1.0800018310546875,-0.6949958801269531,-2.5699996948242188,0,-0.020410812951085933,-1.42862203329791,76.80999755859375,1.749996026384805,76.70999908447266,-1.7692006729527758,76.9800033569336,-0.020410812951085933
11193,2010-12-21,76.86000061035156,77.13999938964844,76.51000213623047,77.13999938964844,4286100.0,-0.0007799994802648591,3.5,9.333672431332655,27.118597797960035,35.709954135790646,0.5400010600688887,1.6000349538490894,1.3041542715596393,-1.4993176873053642,9.758742805597382,0.6299972534179688,-0.524861349522368,-1.357499694824213,-3.715723009184643,1.0007236195362168,-2.536611352004428,-0.17838803764399813,2.1678813660732175,37.234085725648704,-5.978679095129287,1.179111657180213,12,1.0,1.8650016784667969,1.2524986267089844,-0.07999801635742188,-3.5800018310546875,1,-0.02211809699118361,-1.086976713328468,76.91999816894531,-1.42862203329791,76.80999755859375,1.749996026384805,76.70999908447266,-0.02211809699118361
11194,2010-12-22,77.01000213623047,77.37000274658203,76.91000366210938,77.04000091552734,3518100.0,0.0019516201494631513,-3.000066343793538,0.10713896457765668,27.932986292650767,34.22394757989755,0.13275296339556064,1.3623651045751046,1.224049112099948,-1.5581254681149233,10.751039094784977,0.5100021362304688,-0.729974993440976,-1.1074981689453125,-3.4936765439624935,1.2786802060718685,-2.300587356453903,0.085591018563278,1.71573425937099,58.13949362147584,19.886878866510102,1.1930891875085883,12,0.16499710083007812,1.7150001525878906,1.1024971008300781,-0.22999954223632812,-3.3400039672851562,2,-0.0259706524415102,3.5,76.86000061035156,-1.086976713328468,76.91999816894531,-1.42862203329791,76.80999755859375,-0.0259706524415102
11195,2010-12-23,76.95999908447266,77.11000061035156,76.76000213623047,77.01000213623047,2862600.0,-0.0006493059391085021,1.79998779296875,1.6668362156663277,22.22215494352122,32.670090115000896,0.09035918830913658,1.2794962179508218,1.3393282145505623,-1.419487000699661,11.430408247163772,0.34999847412109375,-1.1726408684255176,-1.031501007080081,-3.3805947992461114,1.3175927850859495,-2.206047903163096,0.14304588900293425,1.4998492000042773,52.32518940402051,20.841432105122678,1.174546896083017,12,0.1750030517578125,1.7650032043457031,0.9775009155273438,-0.17999649047851562,-3.4899978637695312,3,-0.02053016956666609,-3.000066343793538,77.01000213623047,3.5,76.86000061035156,-1.086976713328468,76.91999816894531,-0.02053016956666609
11196,2010-12-27,76.43000030517578,76.75,76.2300033569336,76.7300033569336,2612600.0,-0.006886678607092245,2.058836729198456,5.999694842844065,20.77916195431699,31.12458676605936,0.4952969853553526,1.7321207268117433,1.8882033154465176,-0.8068670819491786,12.6406465257213,0.7299957275390625,-1.3800911576455803,-1.4559997558593807,-3.889384710848134,0.9773851991293725,-2.6726922333537573,-0.2393072783650041,1.7958664415115777,17.54360134384495,-6.844677740857424,1.216692477494379,12,0.4099998474121094,2.1550025939941406,1.6400012969970703,0.3500022888183594,-2.7900009155273438,0,-0.012429634233271813,1.79998779296875,76.95999908447266,-3.000066343793538,77.01000213623047,3.5,76.86000061035156,-0.012429634233271813
11197,2010-12-28,76.43000030517578,76.61000061035156,75.94000244140625,76.44000244140625,2962900.0,0.0,2.8285776566757495,0.03334011494837495,7.77539576477723,27.86714533674059,0.43437417876403117,1.673809143750077,1.8932840619163187,-0.7195749529660276,12.92099983590534,0.6699981689453125,-1.4063736747522029,-1.364499664306635,-3.8750703066220353,1.1460709780087655,-2.619784985464335,-0.10921434314893474,1.5164455669460466,34.26557756638372,14.788740051230747,1.2552853211576966,12,0.2649993896484375,2.0100021362304688,1.7049999237060547,0.3500022888183594,-2.5999984741210938,1,-0.01648570104931879,2.058836729198456,76.43000030517578,1.79998779296875,76.95999908447266,-3.000066343793538,77.01000213623047,-0.01648570104931879
11198,2010-12-29,76.98999786376953,77.5,76.62999725341797,76.75,3583900.0,0.0073269338788140015,-2.624986092346817,-23.994660564454616,25.626716084225208,27.1374799764536,-0.1614098730730973,1.0652533113249945,1.350137409770312,-1.208735453628492,13.078437122833773,1.0699996948242188,-1.3787623113868506,-0.7390018463134709,-3.262365020001539,1.7843613273745973,-2.000683433157505,0.5226797405305632,0.635417059437799,67.30750420595484,46.15906915343159,1.2616815868440339,12,-0.26999664306640625,1.4500045776367188,1.3975028991699219,-0.20999526977539062,-2.9399948120117188,2,-0.03429016057799872,2.8285776566757495,76.43000030517578,2.058836729198456,76.43000030517578,1.79998779296875,76.95999908447266,-0.03429016057799872
11199,2010-12-30,76.76000213623047,77.05000305175781,76.5199966430664,76.86000061035156,2565000.0,-0.0029873455503405255,1.2083445919097195,-0.4166640175477636,34.200741385716285,26.98306057618762,0.03810385901574875,1.1552181441992957,1.6052974754880154,-0.9273621706559254,14.017434940663206,0.5300064086914062,-1.3035464099680496,-0.8424976348876925,-3.288854967680365,1.60385969790498,-2.0656763012840287,0.38068103150864374,0.7399978637695312,52.56416526468172,28.10931920947549,1.2231786663963387,12,-0.04000091552734375,1.6800003051757812,1.6274986267089844,0.0449981689453125,-3.3100051879882812,3,-0.04533615502976962,-2.624986092346817,76.98999786376953,2.8285776566757495,76.43000030517578,2.058836729198456,76.43000030517578,-0.04533615502976962
11200,2010-12-31,76.76000213623047,76.86000061035156,76.33999633789062,76.70999908447266,2485100.0,0.0,3.1600341796875,-0.5000381475547417,34.84852425663745,26.605169971287957,0.0513418526229259,1.000148763071607,1.6174405340191242,-0.8741856189977568,15.119308481122781,0.5200042724609375,-1.2594720316636625,-0.7114978790283146,-3.034573933841486,1.6115781757848566,-1.8730359064349074,0.4500401483782781,0.7399978637695312,52.56416526468172,24.786541503017542,1.1615380274065867,12,-0.04000091552734375,1.6800003051757812,1.6274986267089844,0.0449981689453125,-1.4000015258789062,4,-0.04025539188757632,1.2083445919097195,76.76000213623047,-2.624986092346817,76.98999786376953,2.8285776566757495,76.43000030517578,-0.04025539188757632
11201,2011-01-03,76.5999984741211,77.58999633789062,76.5999984741211,77.0999984741211,8019700.0,-0.0020844666187659344,-2.959991455078125,-9.99938968568813,39.14888367276044,26.62812912806285,0.1993927816461678,0.9605209078290358,1.7547733423091785,-0.6411177345878087,15.846504322405544,0.9899978637695312,-1.171646642385511,-0.7135013580322322,-2.798900878730265,1.3718981626658007,-1.7562011183812558,0.3291984023167913,-0.6599960327148438,39.99990752214845,8.443103705087033,1.0426997603490198,1,0.16500091552734375,1.8400039672851562,1.8225021362304688,0.2050018310546875,-0.6699981689453125,0,-0.040861583756759745,3.1600341796875,76.76000213623047,1.2083445919097195,76.76000213623047,-2.624986092346817,76.98999786376953,-0.040861583756759745
11202,2011-01-04,74.30999755859375,75.91000366210938,74.11000061035156,75.73999786376953,36471600.0,-0.02989557390527897,1.0338880771037806,2.8600006103515625,19.827549352652355,25.81801263413977,2.3246974085514296,2.988694837206836,3.9914797784114455,1.7015490532830313,17.377966777641277,2.4899978637695312,-1.161852535616319,-2.740002059936529,-4.947767320106877,-0.5322367997661814,-3.84388469002171,-1.6361194298513482,3.279998779296875,5.747045798346963,-27.51592293378062,1.103882630085177,1,1.5400009155273438,3.2150039672851562,4.1125030517578125,2.4950027465820312,1.4500045776367188,1,-0.009016258793670628,-2.959991455078125,76.5999984741211,3.1600341796875,76.76000213623047,1.2083445919097195,76.76000213623047,-0.009016258793670628
11203,2011-01-05,74.66000366210938,74.9000015258789,74.30999755859375,74.68000030517578,17904000.0,0.004710080944891004,1.5652397459074852,0.013983663495755817,26.1317308492318,25.617873140426553,1.8213364494934012,2.309762353828688,3.5863119888576307,1.409493150912084,18.51376828256499,0.5900039672851562,-1.18051454047594,-2.105996322631839,-3.96567749380813,-0.24631515145554772,-3.035836908219977,-1.1761557370437004,2.92999267578125,15.804704799070441,-20.401738133666107,0.9298405855881438,1,1.1899948120117188,2.8649978637695312,3.7624969482421875,2.2249984741210938,1.4799957275390625,2,-0.011117088003518516,1.0338880771037806,74.30999755859375,-2.959991455078125,76.5999984741211,3.1600341796875,76.76000213623047,-0.011117088003518516
11204,2011-01-06,74.20999908447266,74.94000244140625,74.08000183105469,74.9000015258789,11717100.0,-0.006027384885665343,1.2337554247666607,34.505913773368945,25.19845474747352,25.948573118643477,2.0477327541008634,2.5328504718725213,3.9728540309605904,1.9170161874234566,19.672407758715742,0.8600006103515625,-1.2311152759438073,-2.329500961303708,-4.278206080973234,-0.3807958416341819,-3.303853521138464,-1.355148401468952,3.3103973388671903,3.7036312497011274,-33.88455246727908,0.9743525598347622,1,1.625,3.3000030517578125,4.220001220703125,2.6750030517578125,2.029998779296875,3,-0.0021559902262324737,1.5652397459074852,74.66000366210938,1.0338880771037806,74.30999755859375,-2.959991455078125,76.5999984741211,-0.0021559902262324737
11205,2011-01-07,74.37000274658203,74.58000183105469,73.58999633789062,74.3499984741211,11271900.0,0.002156093034406892,3.5,-0.028991596638655463,26.07854664913407,26.537393640289814,1.655830299344757,2.232110087921413,3.791203129498683,1.7932123088872203,20.55011704022835,0.9900054931640625,-1.2175110122842767,-2.0074974060058537,-4.113816873496518,0.09882206148481032,-3.0606571397511857,-0.9543376722605217,3.0127778930664135,19.500160217285156,-19.138516505900185,1.0531597337453356,1,1.2199935913085938,2.8949966430664062,4.05999755859375,2.5149993896484375,1.779998779296875,4,-0.012370657044007305,1.2337554247666607,74.20999908447266,1.5652397459074852,74.66000366210938,1.0338880771037806,74.30999755859375,-0.012370657044007305
11206,2011-01-10,73.55999755859375,74.45999908447266,73.5199966430664,74.25,11338600.0,-0.010891557860343237,-1.441551235558726,-34.492753623188406,21.03456894056984,28.010635104266772,2.252820735088875,2.8744551022428766,4.569702427898903,2.634595652177893,21.405180858743808,0.94000244140625,-1.249004788644612,-2.6175025939941463,-4.993424966588407,-0.24158022139988589,-3.8054637802912765,-1.429541407697016,3.5952160229492307,1.6736735586392264,-34.9829413014528,1.1879611862971287,1,1.9949989318847656,3.670001983642578,4.870002746582031,3.3250045776367188,2.4599990844726562,0,0.02446986285343522,3.5,74.37000274658203,1.2337554247666607,74.20999908447266,1.5652397459074852,74.66000366210938,0.02446986285343522
11207,2011-01-11,73.9000015258789,74.48999786376953,73.56999969482422,73.83999633789062,8658800.0,0.0046221313019256804,-2.0666683620919852,-0.08696373286156568,25.658001232242597,28.01411123182426,1.6943772624731395,2.4049380592957164,4.192145082960707,2.3327362860592444,22.135132922680985,0.9300003051757812,-1.2549029655842787,-2.1169986724853516,-4.655793330861101,0.42179598589039813,-3.3863960016732335,-0.8476013432974696,2.9643947005859417,26.760797966935847,-9.417002186655559,1.2693973291878757,1,1.6549949645996094,3.329998016357422,4.590000152587891,2.9850006103515625,2.0800018310546875,1,0.027469536365110736,-1.441551235558726,73.55999755859375,3.5,74.37000274658203,1.2337554247666607,74.20999908447266,0.027469536365110736
11208,2011-01-12,73.5999984741211,74.37000274658203,73.45999908447266,74.37000274658203,10378500.0,-0.00405958113076299,1.363632760636506,-12.832294977749523,22.63250965610311,26.72875215075613,1.6348620762074404,2.5597367824613,4.4467882350992625,2.667770291292797,22.815435597465196,0.910003662109375,-1.217215179534918,-2.241501617431638,-4.942272021836132,0.45926878697285645,-3.591886819633885,-0.8911164152293907,2.99684578567188,9.45939676370066,-22.951443767818112,1.35038520220225,1,1.9249992370605469,3.6000022888183594,4.937503814697266,3.305004119873047,2.529998779296875,2,0.029347876452318955,-2.0666683620919852,73.9000015258789,-1.441551235558726,73.55999755859375,3.5,74.37000274658203,0.029347876452318955
11209,2011-01-13,72.66999816894531,73.55000305175781,72.45999908447266,73.44000244140625,14512600.0,-0.012635873973595002,1.202015998520368,1.0,19.831316897819036,25.060173555331865,2.1497524574932214,3.320531882801987,5.302922876281201,3.623597913739843,23.816373017312593,1.1399993896484375,-1.1649489872259267,-2.9560016632080135,-5.946537303172136,0.034533976756108586,-4.4512694831900745,-1.4607338432259525,3.6131615733156366,9.905604358825794,-19.160595461077516,1.4952678199820633,1,2.354999542236328,3.1650009155273438,6.367504119873047,4.735004425048828,3.029998779296875,3,0.04775012120732369,1.363632760636506,73.5999984741211,-2.0666683620919852,73.9000015258789,-1.441551235558726,73.55999755859375,0.04775012120732369
11210,2011-01-14,74.05999755859375,74.12000274658203,72.13999938964844,72.4000015258789,10570000.0,0.019127555038833677,1.2247148631214397,-2.155827041594832,35.13177178511019,24.61382779003739,0.3760231760811905,1.8148710818506828,3.850463044092379,2.277670378272859,24.35056978728681,1.9800033569335938,-1.2702778531010352,-1.433502197265625,-4.456462564135393,1.5894581696041428,-2.944982380700509,0.07797798616925888,1.7643829047325994,81.70210279236021,49.06424601352889,1.5114801834348865,1,-0.03499603271484375,1.6150016784667969,4.977504730224609,3.3450050354003906,1.1300048828125,4,0.0294355978536327,1.202015998520368,72.66999816894531,1.363632760636506,73.5999984741211,-2.0666683620919852,73.9000015258789,0.0294355978536327
11211,2011-01-18,74.68000030517578,75.36000061035156,74.30999755859375,74.6500015258789,11228500.0,0.008371627964090855,-1.957727106660076,0.018071596983164736,39.81376874924506,26.834518834103246,-0.6090174129673329,1.0826188556486045,3.1519947458497484,1.698287618374792,24.434262581865003,1.3000030517578125,-1.4187353620772,-0.7069995880126925,-3.6844108631091643,2.2704116870837794,-2.1957052255609284,0.7817060495355435,-2.5400009155273438,78.88198610597746,44.53122243867777,1.4887056375482377,1,-0.9300003051757812,0.30999755859375,4.357501983642578,2.7250022888183594,0.529998779296875,1,0.019684001268024165,1.2247148631214397,74.05999755859375,1.202015998520368,72.66999816894531,1.363632760636506,73.5999984741211,0.019684001268024165
11212,2011-01-19,75.3499984741211,75.44000244140625,74.75,75.0999984741211,10696700.0,0.008971587656767532,2.2092544622263226,8.333672431332655,40.57474590688661,28.43929828495378,-1.2471259396416912,0.30458575032682234,2.405830033730524,1.0736968198786485,24.606940715381498,0.7600021362304688,-1.5737340315502593,0.04149856567383381,-2.847197569610884,2.930194700958552,-1.4028495019685323,1.4858466333162,-3.2099990844726562,97.2726095741877,64.31920631165957,1.4443480676423595,1,-1.55999755859375,-0.3999977111816406,3.7300033569335938,2.055004119873047,-0.9099960327148438,2,0.00889181396832317,-1.957727106660076,74.68000030517578,1.2247148631214397,74.05999755859375,1.202015998520368,72.66999816894531,0.00889181396832317
11213,2011-01-20,75.16000366210938,75.73999786376953,74.68000030517578,75.38999938964844,8290300.0,-0.002521497224408975,1.2795825949990156,-0.91998291015625,40.76216184310102,30.168599073356834,-1.0937689038775034,0.3801831219347349,2.515557955007324,1.2952025355128285,24.4454751696613,1.05999755859375,-1.7597104672636164,-0.06349639892577841,-2.858495041068636,2.7315022432170792,-1.4609957199972143,1.3340029221456575,-2.8880041503906284,83.88904312517087,51.20969837822493,1.3974993210714317,1,-1.2200050354003906,-0.29500579833984375,3.8499984741210938,2.2449989318847656,0.5199966430664062,3,0.010910053949845677,2.2092544622263226,75.3499984741211,-1.957727106660076,74.68000030517578,1.2247148631214397,74.05999755859375,0.010910053949845677
11214,2011-01-21,75.01000213623047,75.75,74.63999938964844,75.75,9825900.0,-0.001995762620678576,2.0000103100223727,3.21744178332117,40.06813607817463,31.722997898805787,-0.9145250436754395,0.3928065533423535,2.588664563824011,1.4961215542791138,24.559605163873304,1.1100006103515625,-1.6438541934326594,-0.11349792480469034,-2.779505165870617,2.5525093162612364,-1.4465015453376537,1.219505695728273,-2.5299227233886796,79.50144768265106,47.29932193780985,1.3330036205329603,1,-1.06500244140625,-0.1450042724609375,3.9150009155273438,2.6599998474121094,-0.12000274658203125,4,0.01493127696694918,1.2795825949990156,75.16000366210938,2.2092544622263226,75.3499984741211,-1.957727106660076,74.68000030517578,0.01493127696694918
11215,2011-01-24,75.37999725341797,75.8499984741211,74.1500015258789,74.25,16395500.0,0.0049326104072831,-1.556397533342894,-1.5270277236501604,43.23725843122396,34.18996339776736,-1.2585342516909748,-0.10711960349235028,2.131593280916718,1.1746028752614706,24.694777065457806,1.6999969482421875,-1.570926304314014,0.33549728393555256,-2.191382058445896,2.862376626317001,-0.9279423872551718,1.5989369551262769,-2.6383241936035233,72.35281973952303,39.43773139237686,1.263439671190724,1,-1.3849983215332031,-0.5149993896484375,3.5450057983398438,2.2900047302246094,-0.6899948120117188,0,0.004245153972988636,2.0000103100223727,75.01000213623047,1.2795825949990156,75.16000366210938,2.2092544622263226,75.3499984741211,0.004245153972988636
11216,2011-01-25,75.4800033569336,75.68000030517578,75.0,75.54000091552734,6959800.0,0.0013266928516781906,3.0000448792747507,-0.05309531364989771,58.565165181937495,37.846314947733454,-1.1818278254514638,-0.29718300177589185,1.9374302835974646,1.1005154491938498,24.42090761127259,0.6800003051757812,-1.4454901775430784,0.48300323486327557,-1.9688164357712026,2.9348229054977537,-0.7429066004539635,1.7089130701805146,-2.427497755688478,78.23554227140946,40.15369940977351,1.2259098353172422,1,-1.4850044250488281,-0.6150054931640625,3.2549972534179688,2.4299964904785156,0.7599945068359375,1,-0.0038420893300172843,-1.556397533342894,75.37999725341797,2.0000103100223727,75.01000213623047,1.2795825949990156,75.16000366210938,-0.0038420893300172843
11217,2011-01-26,75.16999816894531,75.70999908447266,75.1500015258789,75.58999633789062,6669000.0,-0.004107116775317499,-1.4348172228488025,7.000254323499491,53.755469211736866,41.30442156502609,-0.7517869749287769,-0.09108392118565689,2.1751371629748633,1.4272356179501173,23.902956504231256,0.55999755859375,-1.3363370578918818,0.23599815368652344,-2.1238101388170207,2.5958064461900676,-0.9439059925652487,1.4159022999382955,-1.837743280412596,59.99991024225615,18.311151362456968,1.1799041462517694,1,-1.1749992370605469,-0.30500030517578125,3.56500244140625,2.740001678466797,0.8600006103515625,2,0.0005321393707824473,3.0000448792747507,75.4800033569336,-1.556397533342894,75.37999725341797,2.0000103100223727,75.01000213623047,0.0005321393707824473
11218,2011-01-27,74.3499984741211,75.44999694824219,74.33999633789062,75.43000030517578,7610900.0,-0.01090860336302335,-1.0181717297822166,2.571444141689373,50.97764678553998,44.76512488588398,0.2076219493282565,0.5491478286913178,2.9047270645910714,2.258234033568243,24.666240815602862,1.1100006103515625,-1.119413089708047,-0.45200157165527344,-2.6146876646815116,1.7106845213709647,-1.5333446181683854,0.6293414748578385,-0.7659692270295437,11.764547486334385,-33.294452326646955,1.0813430465131157,1,-0.3549995422363281,0.5149993896484375,3.9525012969970703,3.5600013732910156,1.94000244140625,3,0.0012105443057470744,-1.4348172228488025,75.16999816894531,3.0000448792747507,75.4800033569336,-1.556397533342894,75.37999725341797,0.0012105443057470744
11219,2011-01-28,73.27999877929688,74.7300033569336,73.05000305175781,74.37000274658203,9083500.0,-0.014391388255329263,-1.1677487313017754,1.0092612215487644,43.24658025077688,45.666770270958054,1.5346329099852198,1.4177559078925412,3.9232120411891174,3.3217853315515526,25.67484600985083,1.6800003051757812,-0.9680091621018789,-1.3480010986328068,-3.4047715564306174,0.7087693591650037,-2.376386327531719,-0.31961586973389444,2.5699996948242188,8.214146555458978,-38.42229891553454,1.0283852288989066,1,1.1700019836425781,1.5849990844726562,5.012502670288086,4.630001068115234,2.2600021362304688,4,0.03275111307121037,-1.0181717297822166,74.3499984741211,-1.4348172228488025,75.16999816894531,3.0000448792747507,75.4800033569336,0.03275111307121037
11220,2011-01-31,73.66999816894531,73.9800033569336,73.3499984741211,73.80000305175781,6372400.0,0.005322044161368389,1.5714196742752156,0.11927010058165172,50.71895737716689,46.8784578962827,1.2108255668858732,0.8267811838405379,3.454541465783535,2.9230691249377685,26.584849707606782,0.7000045776367188,-0.7470150897187438,-0.8035015106201229,-2.6381891978219016,1.031186176581656,-1.7208453542210123,0.11384233298076651,2.124000396728519,23.308121875457118,-27.81719859273693,0.9173438436008903,1,0.7800025939941406,1.1949996948242188,4.280002593994141,4.240001678466797,2.1100006103515625,0,0.01656035361783692,-1.1677487313017754,73.27999877929688,-1.0181717297822166,74.3499984741211,-1.4348172228488025,75.16999816894531,0.01656035361783692
11221,2011-02-01,73.47000122070312,74.26000213623047,73.19999694824219,74.22000122070312,8468900.0,-0.002714767927420647,1.5542237337990623,5.769014084507043,47.13714924859121,47.60761382313876,1.3646406232865758,0.8224298831938768,3.5509667648794334,3.14040159856674,28.261713883393085,1.0600051879882812,-0.3877291496318236,-0.8469985961914119,-2.4353802760171277,0.7413830836343038,-1.6411894361042698,-0.05280775627855405,2.26911743469239,15.789428396878252,-36.83083895232558,0.794190839912856,2,0.9799995422363281,1.3949966430664062,4.460000991821289,4.439998626708984,3.2099990844726562,1,0.01660543351616739,1.5714196742752156,73.66999816894531,-1.1677487313017754,73.27999877929688,-1.0181717297822166,74.3499984741211,0.01660543351616739
11222,2011-02-02,73.63999938964844,73.76000213623047,73.08000183105469,73.48999786376953,5841900.0,0.0023138446457164896,2.487118292611358,-0.20000203450520834,50.27100901364712,48.66415239764389,1.0354599936660094,0.6320700596976536,3.2572493176968464,2.978684514308256,28.255568582259784,0.6800003051757812,-0.2305919138883752,-0.643500518798831,-2.260507395285771,0.9735063576881089,-1.452003957042308,0.16500291944464607,2.0453369536743224,24.58324326386328,-32.112874610156936,0.80850343824347,2,0.8100013732910156,1.2249984741210938,4.072502136230469,4.535003662109375,3.0900039672851562,2,0.03530687799661458,1.5542237337990623,73.47000122070312,1.5714196742752156,73.66999816894531,-1.1677487313017754,73.27999877929688,0.03530687799661458
11223,2011-02-03,73.83000183105469,74.2699966430664,73.80999755859375,73.83999633789062,11126100.0,0.0025801526749191783,-17.398840402807444,-0.06662936778393774,58.73496813808286,50.738244848744806,0.7118111458491256,0.3970549280570026,2.947053258590927,2.8051776681439833,28.02155867924135,0.6299972534179688,-0.1488290546089246,-0.4119979858398466,-2.0309215177993423,1.206925546119649,-1.2214597518195944,0.39746378013990125,1.8026278464367778,46.42849033383136,-15.517672929083119,0.8094617659797485,2,0.6199989318847656,1.0349960327148438,3.737499237060547,4.474998474121094,1.839996337890625,3,0.029798142945688166,2.487118292611358,73.63999938964844,1.5542237337990623,73.47000122070312,1.5714196742752156,73.66999816894531,0.029798142945688166
11224,2011-02-04,74.05000305175781,74.5,73.63999938964844,73.7300033569336,9699700.0,0.0029798349620329123,-2.4399499519355476,-32.0175572519084,49.90864255387997,51.47950975126214,0.38142417427256703,0.1733398445174288,2.6233778842411937,2.6131780654295653,27.53848780251616,0.8600006103515625,-0.1206862264810411,-0.18399696350097372,-1.8051659657304526,1.4371720387285052,-0.9945814646157061,0.6265875376137586,1.5309740932189868,68.31003320402746,8.496747679138608,0.8105845011147393,2,0.3299980163574219,0.8149948120117188,3.529998779296875,4.3899993896484375,1.0699996948242188,4,0.030249801099992757,-17.398840402807444,73.83000183105469,2.487118292611358,73.63999938964844,1.5542237337990623,73.47000122070312,0.030249801099992757
11225,2011-02-07,73.44999694824219,74.3499984741211,73.30000305175781,74.12999725341797,11618600.0,-0.00810271544615937,-1.1428738254093065,-2.125002980235081,38.71557501088412,49.27399973225621,0.7586491794840668,0.7387642741136915,3.0954483120338807,3.2256864077534715,26.837189899107823,1.0499954223632812,-0.10098356665237418,-0.7380027770996094,-2.3947428207564343,0.9187372665572155,-1.566372798928029,0.09036724472881019,2.0803607148702383,26.056027766733646,-30.05035769140908,0.8283700218284138,2,0.9300041198730469,1.4150009155273438,4.1300048828125,4.9900054931640625,-0.06999969482421875,0,0.02845478630527265,-2.4399499519355476,74.05000305175781,-17.398840402807444,73.83000183105469,2.487118292611358,73.63999938964844,0.02845478630527265
11226,2011-02-08,75.36000061035156,75.97000122070312,74.19999694824219,74.37000274658203,11855200.0,0.02600413535013879,-1.6616416275161048,-1.4558785580450808,50.07475426886219,48.86503140527013,-1.3076839398487863,-1.085107428075844,1.1073693516794663,1.3379813810360588,25.44483415202491,2.5200042724609375,-0.017187300357122126,1.082000732421875,-0.6258720455296896,2.7898735103734396,0.22806434344609272,1.9359371213976573,-2.30999755859375,78.8927079868426,26.837187394566342,0.8539363889757836,2,-0.8499984741210938,-0.49500274658203125,2.220001220703125,3.0800018310546875,-1.9599990844726562,1,0.005573224065070104,-1.1428738254093065,73.44999694824219,-2.4399499519355476,74.05000305175781,-17.398840402807444,73.83000183105469,0.005573224065070104
11227,2011-02-09,75.93000030517578,75.98999786376953,75.18000030517578,75.5,5845000.0,0.007563690156684011,1.9454701826908405,0.4343446798344649,55.44550929607924,49.36146057310782,-1.965202052661624,-1.5760308891638886,0.4733346399016085,0.8014855071602938,24.008455583384862,0.80999755859375,0.019537858062847135,1.5505004882812443,-0.2982611272301341,3.3992621037926227,0.626119680525548,2.4748812960369406,-2.8215972900390653,97.76960318563289,47.68606758535887,0.9243808077556911,2,-1.4099998474121094,-1.8650016784667969,1.6725006103515625,2.5100021362304688,-2.94000244140625,2,0.009877518727586132,-1.6616416275161048,75.36000061035156,-1.1428738254093065,73.44999694824219,-2.4399499519355476,74.05000305175781,0.009877518727586132
11228,2011-02-10,75.76000213623047,76.31999969482422,75.52999877929688,75.9800033569336,5437100.0,-0.0022388801298836025,-1.3235049927072815,-0.5116303827114494,55.28913098217803,50.699521765485734,-1.7591552146303968,-1.302703845360412,0.5747125886264541,0.9917250412933072,22.382489541221158,0.7900009155273438,-0.10918813863271737,1.2725021362304716,-0.6359279817066152,3.1809322541675584,0.3182870772619282,2.226717195199015,-2.5363353271484357,81.4570138718715,33.644922664902424,0.9542150589685461,2,-1.0600013732910156,-1.5300025939941406,0.9274978637695312,1.7649993896484375,-2.0,3,0.012803606036848825,1.9454701826908405,75.93000030517578,-1.6616416275161048,75.36000061035156,-1.1428738254093065,73.44999694824219,0.012803606036848825
11229,2011-02-11,76.13999938964844,76.2300033569336,75.51000213623047,75.80000305175781,4597900.0,0.00501580309798122,1.7692127116405998,-1.5454293244555417,55.35211736779951,51.21431732000047,-1.889498511639701,-1.4855743243310542,0.09718044296130302,0.6279974290381176,20.0772718652389,0.720001220703125,-0.1720874696178214,1.478999328613284,-0.36350452268897016,3.3215031799155383,0.5577474029621499,2.4002512542644183,-2.7305526074218704,94.03971836892458,47.294015848777164,0.9212519256511276,2,-1.4399986267089844,-1.9099998474121094,0.5475006103515625,1.3850021362304688,-2.2699966430664062,4,-0.00617285558800551,-1.3235049927072815,75.76000213623047,1.9454701826908405,75.93000030517578,-1.6616416275161048,75.36000061035156,-0.00617285558800551
11230,2011-02-14,76.23999786376953,76.44999694824219,75.83000183105469,76.06999969482422,4512800.0,0.001313350077786879,1.10169140847256,0.5,55.35206939089545,52.12708622470094,-1.7730610846909087,-1.4902864718760611,-0.10410318543222274,0.5510828494180089,18.45290762786564,0.6199951171875,-0.14820755218377712,1.4699977874755916,-0.47773001617953526,3.4177255911307185,0.4961338856480211,2.443861689303162,-2.65591790678711,90.66670735677084,45.92538230862506,0.9738639018275664,2,-1.4749984741210938,-1.9449996948242188,0.43250274658203125,1.2700042724609375,-1.7099990844726562,0,-0.014690387573052854,1.7692127116405998,76.13999938964844,-1.3235049927072815,75.76000213623047,1.9454701826908405,75.93000030517578,-0.014690387573052854
11231,2011-02-15,76.1500015258789,76.33999633789062,75.80000305175781,75.87000274658203,3823000.0,-0.0011804346853659942,-1.5714078110808356,1.6470693833587648,57.12212026281501,52.88832080794182,-1.411346143777351,-1.3539314517213938,-0.13077661502268256,0.6716979785158514,18.10286855284218,0.5399932861328125,0.041843858750468144,1.3065013885498047,-0.735585570214397,3.3485883473140063,0.28545790916770386,2.3275448679319055,-2.336648209595708,76.37825076143962,32.18041456586625,1.0210434793821028,2,-1.2750015258789062,-1.8550033569335938,0.277496337890625,1.1149978637695312,-1.220001220703125,1,-0.036375629900934126,1.10169140847256,76.23999786376953,1.7692127116405998,76.13999938964844,-1.3235049927072815,75.76000213623047,-0.036375629900934126
11232,2011-02-16,76.0199966430664,76.33999633789062,75.76000213623047,76.27999877929688,4058200.0,-0.0017072210138868726,2.052623125263517,-0.92858310626703,63.489479081416334,53.41659980164553,-1.0149701962797195,-1.23444920643864,-0.11555481001911971,0.8245316547059929,17.79915284269132,0.5799942016601562,0.14184518926805367,1.1429965972900362,-0.9552846308887268,3.2412778254687993,0.09385598320065469,2.1921372113794177,-1.9957118362264907,54.25503421071854,5.7086265250518196,1.0491406140893833,2,-1.1449966430664062,-1.7249984741210938,0.3725013732910156,1.2100028991699219,-0.7699966430664062,2,-0.03446455186638664,-1.5714078110808356,76.1500015258789,1.10169140847256,76.23999786376953,1.7692127116405998,76.13999938964844,-0.03446455186638664
11233,2011-02-17,75.9800033569336,76.12999725341797,75.69999694824219,75.91000366210938,4338400.0,-0.0005260890278724339,1.324404577791525,-0.26922738343261243,76.1628551700277,56.333734536773065,-0.7128952768914729,-1.1909335558211183,-0.21767654853468343,0.8927817097199977,17.76161021430575,0.43000030517578125,0.3054056823673079,1.0620033264160185,-1.090895811568842,3.214902464400879,-0.014446242576411805,2.1384528954084487,-1.7616615787814993,50.00040582109783,-3.4970763760587005,1.0764495689924327,2,-1.1050033569335938,-1.6850051879882812,0.4124946594238281,1.2499961853027344,-0.9800033569335938,3,-0.03935253173282738,2.052623125263517,76.0199966430664,-1.5714078110808356,76.1500015258789,1.10169140847256,76.23999786376953,-0.03935253173282738
11234,2011-02-18,76.12999725341797,76.31999969482422,75.37000274658203,76.08000183105469,5446900.0,0.0019741233200496477,3.4185873210198543,0.7142234332425068,75.00003876732318,60.36534162082185,-0.5998997173291087,-1.320416481680411,-0.45939200686682113,0.7742794649046516,17.722649276844,0.9499969482421875,0.4490468391408342,1.1559974670410185,-1.0641913938128198,3.3761863278948567,0.04590303661409223,2.2660918974679447,-1.7331230616586737,70.37023955014587,12.514758772730325,1.1100944304269202,2,-0.8050003051757812,-1.8349990844726562,0.23250198364257812,1.0700035095214844,-0.7599945068359375,4,-0.03113089718496076,1.324404577791525,75.9800033569336,2.052623125263517,76.0199966430664,-1.5714078110808356,76.1500015258789,-0.03113089718496076
11235,2011-02-22,75.69999694824219,76.44000244140625,75.5199966430664,75.94999694824219,7034000.0,-0.005648237497558495,-2.0164094354253694,-5.000457805585228,71.65046961571508,62.76264332602772,0.20431296949364253,-0.911970609378173,-0.09157224226751737,1.2364647920624066,17.238916933485225,0.9200057983398438,0.5146317083171823,0.7099971771240234,-1.5270592153793388,2.9470535696273856,-0.40853101912766476,1.8285253733757116,-1.1388729359642582,30.840588390482505,-31.000199738916354,1.1185281962516829,2,0.11500167846679688,-1.404998779296875,-0.26999855041503906,1.0000038146972656,0.1100006103515625,1,-0.02417429690137718,3.4185873210198543,76.12999725341797,1.324404577791525,75.9800033569336,2.052623125263517,76.0199966430664,-0.02417429690137718
11236,2011-02-23,75.19000244140625,76.44999694824219,74.58999633789062,75.97000122070312,7034000.0,-0.006737047918041972,1.137943735091904,3.1199951171875,64.11662849646463,63.726101014959426,0.7684701481274772,-0.4477738067064223,0.3506455096551804,1.7750473646418925,17.08215901783008,1.8600006103515625,0.6376941788888644,0.2145027160644588,-2.012919382182318,2.4419248143112355,-0.8992083330589224,1.32821376518784,1.2599945068359375,32.25838207667129,-32.87853412861357,1.113711049123388,2,0.32999420166015625,-0.44000244140625,-0.34000205993652344,1.3499984741210938,0.899993896484375,2,-0.008777811420124682,-2.0164094354253694,75.69999694824219,3.4185873210198543,76.12999725341797,1.324404577791525,75.9800033569336,-0.008777811420124682
11237,2011-02-24,75.20999908447266,75.33000183105469,74.55000305175781,74.9800033569336,7297100.0,0.00026594816354719164,2.319135121096033,-0.29486677882546264,62.969936942582905,64.57952389944886,0.7102959837483382,-0.48972867149095123,0.2762140306637093,1.777498830882763,16.96667940372244,0.779998779296875,0.901250468929959,0.23249931335449503,-1.995729816839173,2.460728443548163,-0.8816152517423461,1.3466138784513362,1.2399978637695312,34.736744888289245,-31.41310438648396,1.114114565096835,2,0.29000091552734375,-0.45999908447265625,-0.8400001525878906,1.3300018310546875,0.779998779296875,3,-0.0037228930023306406,1.137943735091904,75.19000244140625,-2.0164094354253694,75.69999694824219,3.4185873210198543,76.12999725341797,-0.0037228930023306406
11238,2011-02-25,74.44000244140625,75.33999633789062,74.41999816894531,74.9000015258789,6499000.0,-0.010237955756409178,-2.679936524406061,-2.000033171896769,53.32198234965362,64.35395334187709,1.4230037272061367,0.3028856772860138,0.9817060811424909,2.565214993009448,16.244245956583057,0.9199981689453125,0.9397429900766952,-0.5419975280761662,-2.7652485608546584,1.681253504702326,-1.6536230444654052,0.5696279883130728,2.0099945068359375,0.985432733504713,-62.21058059703466,1.111625516389243,2,0.9949951171875,0.30999755859375,-0.07000160217285156,2.0999984741210938,1.9499969482421875,4,0.010881213487752284,2.319135121096033,75.20999908447266,1.137943735091904,75.19000244140625,-2.0164094354253694,75.69999694824219,0.010881213487752284
11239,2011-02-28,75.68000030517578,75.87000274658203,74.51000213623047,74.51000213623047,11324600.0,0.016657681664446145,-1.3247910064295683,-2.5434793425439106,67.12759661304972,65.6623452554498,0.12392503621693152,-0.788518848847545,-0.3055265954661337,1.3364356041994654,14.386652976469879,1.4300003051757812,0.9182320741817591,0.5780002593994169,-1.5136327232037985,2.6696332420026323,-0.4678162319021908,1.6238167507010246,0.6481967163085898,62.06910807438476,-5.584244539859142,1.0458164913016081,2,-0.24500274658203125,-0.9300003051757812,-1.2775020599365234,0.8600006103515625,0.9199981689453125,0,-0.008985204841883143,-2.679936524406061,74.44000244140625,2.319135121096033,75.20999908447266,1.137943735091904,75.19000244140625,-0.008985204841883143
11240,2011-03-01,74.88999938964844,75.91000366210938,74.70999908447266,75.70999908447266,9067200.0,-0.01043870127301405,-1.0339055377751916,-0.7008555368624229,45.64003770839407,64.38655830495857,0.7848226644060645,0.10284051904318403,0.43579012447662535,2.137326562852877,12.410569285281351,1.2000045776367188,0.8892215280056774,-0.27300071716308594,-2.257191141498467,1.711189707172295,-1.2650959293307835,0.7190944950046116,1.3237057006835897,23.15278341526481,-41.29932280204257,0.9920952121676906,3,0.5449981689453125,-0.1399993896484375,-0.4850006103515625,1.6500015258789062,1.8300018310546875,1,0.006409445331093666,-1.3247910064295683,75.68000030517578,-2.679936524406061,74.44000244140625,2.319135121096033,75.20999908447266,0.006409445331093666
11241,2011-03-02,74.69000244140625,74.80000305175781,73.63999938964844,74.66000366210938,7835300.0,-0.0026705427943938265,8.280029296875,-0.03658389080657617,37.64934032648557,61.51543177663293,0.8447766117212439,0.4204815399592121,0.5805513895534773,2.3423709462478968,11.068949711651047,1.25,0.8207993544807266,-0.5339977264404325,-2.368398056065118,1.3004026031842528,-1.4511978912527752,0.38320243837191015,1.4160802336425746,46.255553987107355,-13.404526274615165,0.9172001648123408,3,0.3549957275390625,0.05999755859375,-0.26000404357910156,1.8499984741210938,1.3199996948242188,2,0.014995248099852754,-1.0339055377751916,74.88999938964844,-1.3247910064295683,75.68000030517578,-2.679936524406061,74.44000244140625,0.014995248099852754
11242,2011-03-03,76.23999786376953,76.62999725341797,75.16999816894531,75.26000213623047,7390100.0,0.020752381466036862,-1.5172318539370182,32.66785350966429,53.74998807900283,59.025113210963504,-0.7495533273320518,-0.9747154316697504,-1.0113536648742922,0.8026552677779932,9.147047062202633,1.9399948120117188,0.7759704828023928,0.8859977722167969,-0.8411270033214464,2.61312254775504,0.022435384447675233,1.7495601599859185,-2.5999984741210938,86.95653283321214,28.81213411813836,0.8635623877691201,3,-1.1049995422363281,-1.3999977111816406,-1.8099994659423828,0.3000030517578125,-0.1999969482421875,3,-0.001967491213036743,8.280029296875,74.69000244140625,-1.0339055377751916,74.88999938964844,-1.3247910064295683,75.68000030517578,-0.001967491213036743
11243,2011-03-04,76.02999877929688,76.5999984741211,75.55999755859375,76.11000061035156,5416400.0,-0.0027544476699473686,-1.0392089398177928,-0.08163487738419618,49.11716513139042,56.14923836252653,-0.5942034280338078,-0.6234098973650077,-0.8446343094406643,1.0299606036607116,7.773204243090924,1.0400009155273438,0.7143286611778592,0.5659988403320284,-1.027505352058398,2.159503032722455,-0.23075325586317774,1.3627509365272346,-2.3899993896484375,79.93314706370165,25.241630101693012,0.7967520961952131,3,-0.8950004577636719,-1.1899986267089844,-1.6000003814697266,0.5100021362304688,0.220001220703125,4,-0.00052612016532394,-1.5172318539370182,76.23999786376953,8.280029296875,74.69000244140625,-1.0339055377751916,74.88999938964844,-0.00052612016532394
11244,2011-03-07,76.29000091552734,77.23999786376953,75.94000244140625,76.37999725341797,7954100.0,0.0034197309010250976,-2.291155621656076,1.1249284760633225,50.391262091873166,53.78710419321076,-0.9265598725126125,-0.745199371511319,-1.1506229987842147,0.7891118988379588,6.809340263542136,1.2999954223632812,0.6207457480663834,0.7140010833740291,-0.7723207665774083,2.2003229333254666,-0.029159841601696712,1.457162008349755,-2.5902015686035185,73.6111846971235,22.500754011251644,0.7431609249757201,3,-0.8500022888183594,-1.1450004577636719,-1.8600025177001953,0.25,0.37000274658203125,0,0.001310767766693477,-1.0392089398177928,76.02999877929688,-1.5172318539370182,76.23999786376953,8.280029296875,74.69000244140625,0.001310767766693477
11245,2011-03-08,75.54000091552734,76.05000305175781,74.97000122070312,75.7300033569336,8950300.0,-0.00983090825795696,1.6024083095872783,2.1112241437775516,45.67373768199694,51.73789410271436,-0.22533882188754717,0.17856166832760323,-0.45466076609278616,1.5513841802062842,5.186648368204767,1.3199996948242188,0.44055827444094575,-0.14049911499023438,-1.2413578112375916,0.9603595812571228,-0.6909284631139059,0.4099302331334371,-1.6985936279296965,52.777842533468686,4.6627099781415495,0.5504293481236778,3,-0.10000228881835938,-0.3800010681152344,-0.8825016021728516,1.0,1.3499984741210938,1,0.014032268278353577,-2.291155621656076,76.29000091552734,-1.0392089398177928,76.02999877929688,-1.5172318539370182,76.23999786376953,0.014032268278353577
11246,2011-03-09,75.77999877929688,76.0,75.19999694824219,75.68000030517578,5337800.0,0.0031770963841781796,1.9629692422893796,-0.5263009958239641,48.32402919216471,50.11057101933455,-0.4166608196707102,-0.029890150143785377,-0.7299356838973949,1.304581127828854,5.231431400785293,0.8000030517578125,0.2589282575120819,0.07849884033203125,-1.0125978631661923,1.1695955438302548,-0.4670495114170876,0.6240471920811501,-1.8026478686523575,35.682764600901415,-11.174226261585552,0.5455483517491152,3,-0.3400001525878906,-0.6199989318847656,-1.1224994659423828,0.7600021362304688,1.2900009155273438,2,0.012404360735659647,1.6024083095872783,75.54000091552734,-2.291155621656076,76.29000091552734,-1.0392089398177928,76.02999877929688,0.012404360735659647
11247,2011-03-10,76.68000030517578,77.25,75.29000091552734,75.63999938964844,8157900.0,0.01187650488752423,-1.252875276785127,10.400167849240864,54.36408503092674,50.22636020614267,-1.2138649135262796,-0.9178829533048827,-1.6554835038828912,0.39591320627027926,5.67244204545929,1.9599990844726562,0.13785529753099013,0.9410003662109432,-0.2316675436284612,2.1136682760503476,0.3546664112912339,1.5273343211306525,-2.572143516406257,75.0,27.361646004477606,0.5863339549197037,3,-1.2350006103515625,-1.5149993896484375,-2.022500991821289,-0.1399993896484375,0.6999969482421875,3,-0.008737586936343411,1.9629692422893796,75.77999877929688,1.6024083095872783,75.54000091552734,-2.291155621656076,76.29000091552734,-0.008737586936343411
11248,2011-03-11,76.7300033569336,77.04000091552734,76.0,76.36000061035156,4448900.0,0.0006521003072352816,1.1010164841516326,0.3557715585225397,53.787925493792436,48.74417452622521,-1.0112099656893747,-0.9396671492803961,-1.749031676271045,0.34000134344782396,6.259036047838235,1.0400009155273438,0.09797316398054079,0.9425033569335994,-0.3112542953699773,2.196261009237176,0.31562453078180397,1.569382183085395,-2.433617975490236,77.19311747935377,31.090536258584265,0.6268788261517892,3,-1.285003662109375,-1.4550018310546875,-2.0725040435791016,-0.19000244140625,0.26999664306640625,4,-0.008992602778817638,-1.252875276785127,76.68000030517578,1.9629692422893796,75.77999877929688,1.6024083095872783,75.54000091552734,-0.008992602778817638
11249,2011-03-14,75.66999816894531,76.41000366210938,75.45999908447266,76.0999984741211,7988500.0,-0.013814741842996359,-1.2353089012754574,-1.1621543600635091,49.82456829165566,49.20912236880983,0.05277731134687258,0.08782412057817623,-0.7383721837486803,1.3931430428128948,6.706008843642055,1.2700042724609375,0.04343740797393991,-0.09400177001953125,-1.3375171599818145,1.149513619942752,-0.7157594650006729,0.5277559249616104,-1.19639591038856,30.701636974474976,-16.615537982620527,0.6217576949811404,3,-0.22499847412109375,-0.39499664306640625,-1.0124988555908203,0.8700027465820312,0.9300003051757812,0,0.00766488496219786,1.1010164841516326,76.7300033569336,-1.252875276785127,76.68000030517578,1.9629692422893796,75.77999877929688,0.00766488496219786
11250,2011-03-15,75.12000274658203,75.66999816894531,74.33999633789062,74.5,6933600.0,-0.007268341954169588,-1.829760812927627,-1.4418658292081403,49.592550716888695,50.53614574552128,0.7139044452703018,0.5793117472182132,-0.24513085305618176,1.9263008054645354,6.936145421354251,1.3300018310546875,0.09949648068516126,-0.5879974365234375,-1.8420862355576162,0.6660913625107412,-1.2150418360405268,0.039046962993651846,2.1299972534179688,26.804310209218187,-21.491648676339807,0.62704439951709,3,0.6749954223632812,0.154998779296875,-0.49750328063964844,1.4199981689453125,3.279998779296875,1,0.020500543919341307,-1.2353089012754574,75.66999816894531,1.1010164841516326,76.7300033569336,-1.252875276785127,76.68000030517578,0.020500543919341307
11251,2011-03-16,73.37999725341797,74.75,73.16999816894531,74.73999786376953,10583900.0,-0.023163011575412007,1.2898496240601505,-2.193539654217683,41.12511025994707,49.133381543403985,2.512790582035862,2.214704216014411,1.4218895715928284,3.6227335089190262,7.513607302660448,1.9500045776367188,-0.09505598396633275,-2.189502716064453,-3.7994124991200664,-0.5795929330088399,-2.994457607592267,-1.3845478245366394,3.811802673339841,5.147034074207048,-43.010785564296,0.8049548915278083,3,1.8300018310546875,1.8300018310546875,1.242502212524414,3.160003662109375,3.5300064086914062,2,0.04783322795868572,-1.829760812927627,75.12000274658203,-1.2353089012754574,75.66999816894531,1.1010164841516326,76.7300033569336,0.04783322795868572
11252,2011-03-17,73.4000015258789,74.19000244140625,73.12000274658203,74.12999725341797,6126100.0,0.00027261206336448573,1.517628262664704,0.5367613234749633,44.56066761954241,48.62710404208754,2.2881956329693622,2.0958054505144617,1.4014527568346722,3.557074014944888,8.17966640249467,1.0699996948242188,-0.06912683522241991,-2.038498687744138,-3.900679225867151,-0.17631814962112458,-2.9695889568056515,-1.107408418682624,3.6309263305664103,7.142829338928225,-45.04120285942135,0.9310902690615079,3,1.7849998474121094,1.7849998474121094,1.2874984741210938,3.1399993896484375,3.7299957275390625,3,0.04999997401432443,1.2898496240601505,73.37999725341797,-1.829760812927627,75.12000274658203,-1.2353089012754574,75.66999816894531,0.04999997401432443
11253,2011-03-18,72.98999786376953,73.79000091552734,72.88999938964844,73.4800033569336,9184100.0,-0.00558588083904632,-1.6086908447589563,0.6712443301770448,34.593361648576376,46.87178177061011,2.4827096435144114,2.3930109469479106,1.794967211036976,3.916179828568943,9.009000131140008,0.9000015258789062,0.011688130118315598,-2.299002075195318,-4.437697405690784,-0.1603067446998523,-3.368349740443051,-1.2296544099475852,3.8062744860839928,2.840862293930737,-46.106111390112986,1.0693476652477307,3,2.0800018310546875,2.0800018310546875,1.3025016784667969,3.5500030517578125,3.9500045776367188,4,0.06014521877150969,1.517628262664704,73.4000015258789,1.2898496240601505,73.37999725341797,-1.829760812927627,75.12000274658203,0.06014521877150969
11254,2011-03-21,73.76000213623047,74.2300033569336,73.37999725341797,73.5,5353700.0,0.01054944917107803,-2.3999725345987764,-0.5306106561205742,43.51322966366776,46.63172532412909,1.4707489607321662,1.5139709082614843,1.0315884879106818,3.0982804081318704,9.634672612140141,1.2400054931640625,-0.11692764977239278,-1.4104980468750057,-3.614623275398671,0.7936271816486595,-2.5125606611368454,-0.30843543261316597,2.723768376806646,31.295076568417585,-20.05072449178492,1.1020626142618333,3,1.30999755859375,1.30999755859375,0.7049980163574219,2.779998779296875,4.1100006103515625,0,0.04392621705440636,-1.6086908447589563,72.98999786376953,1.517628262664704,73.4000015258789,1.2898496240601505,73.37999725341797,0.04392621705440636
11255,2011-03-22,73.87000274658203,74.30000305175781,73.52999877929688,74.0,4498800.0,0.0014913314420517132,1.1095910454312679,-0.4999853282079873,45.24363119477662,46.28945887997486,1.2280942834649409,1.3279256912673105,0.9244700626366011,2.960975987858717,10.416863627273719,0.7700042724609375,-0.20366650713165768,-1.2089977264404297,-3.471729234969416,1.0537337820885568,-2.340363480704923,-0.07763197217593643,2.326266076583991,52.68833523384496,0.6697915530844298,1.1313657542644955,3,1.1999969482421875,1.1999969482421875,0.5949974060058594,2.6699981689453125,4.159996032714844,1,0.03695675681649235,-2.3999725345987764,73.76000213623047,-1.6086908447589563,72.98999786376953,1.517628262664704,73.4000015258789,0.03695675681649235
11256,2011-03-23,74.52999877929688,74.6500015258789,73.66999816894531,73.75,5057900.0,0.008934560825441196,-1.085108109862996,-6.000117377780386,38.939230489079534,44.575586153102954,0.41587240460823693,0.6492352258127312,0.30119773431555075,2.2772367962841997,10.106414296539503,0.9800033569335938,-0.31665141878019654,-0.5160015106201143,-2.7911339930347054,1.7591309717944767,-1.65356775182741,0.6215647305871812,1.401768489187745,93.18167040188654,43.69957936418968,1.1375662412072967,3,0.4350013732910156,0.5400009155273438,0.0,2.0100021362304688,3.779998779296875,2,0.051925436870623676,1.1095910454312679,73.87000274658203,-2.3999725345987764,73.76000213623047,-1.6086908447589563,72.98999786376953,0.051925436870623676
11257,2011-03-24,74.93000030517578,75.0,74.48999786376953,74.5999984741211,4306800.0,0.005366986883542202,1.1702162197259918,0.4230799327047224,43.055583651946414,43.38310372623118,-0.2888475033157789,0.23945850968071625,-0.06763589233059975,1.850946689738521,9.619297559655882,0.5100021362304688,-0.3320560740994978,-0.10200004577636435,-2.376329213989507,2.1723291224367784,-1.2391646298829357,1.035164538330207,0.7584255330019403,96.68247987792972,48.94332715034367,1.137164584106574,3,-0.279998779296875,0.1399993896484375,-0.345001220703125,1.6100006103515625,3.7099990844726562,3,0.026424707712123574,-1.085108109862996,74.52999877929688,1.1095910454312679,73.87000274658203,-2.3999725345987764,73.76000213623047,0.026424707712123574
11258,2011-03-25,75.25,75.75,74.76000213623047,75.0,4652000.0,0.00427064851889658,-1.7123387889049142,0.7575715540759236,43.4837187379596,42.6785648869316,-0.9396809986269403,-0.017651811226613745,-0.34243517423398373,1.5044959138938907,8.98855950395022,0.9899978637695312,-0.3864215174493779,0.17749977111816406,-2.081236720370228,2.436236262606556,-0.9518684746260391,1.3068680168623672,-2.3600006103515625,78.902978035739,33.0139285733912,1.1293682457441991,3,-0.9300003051757812,-0.18000030517578125,-0.6650009155273438,1.2900009155273438,3.69000244140625,4,0.024983352204889897,1.1702162197259918,74.93000030517578,-1.085108109862996,74.52999877929688,1.1095910454312679,73.87000274658203,0.024983352204889897
11259,2011-03-28,75.0,75.62999725341797,75.0,75.55000305175781,3081600.0,-0.0033222591362126463,-1.2908863920099876,-2.20001220703125,46.39037719510292,42.322767828955406,-0.8881090343398341,0.1884543715161442,-0.019226572096954442,1.7180195729160488,9.033015235594421,0.6299972534179688,-0.5863748820075614,-0.03850021362305256,-2.2791326419742433,2.202132214728138,-1.1588164277986408,1.0818160005525357,-2.052800598144529,66.21623479276926,20.32288020941386,1.1203162141755945,3,-0.6800003051757812,0.06999969482421875,-0.41500091552734375,1.5400009155273438,4.069999694824219,0,0.025866699218749956,-1.7123387889049142,75.25,1.1702162197259918,74.93000030517578,-1.085108109862996,74.52999877929688,0.025866699218749956
11260,2011-03-29,75.37000274658203,75.44999694824219,74.87000274658203,74.87000274658203,3008700.0,0.004933369954427169,-1.319976806640625,-0.9090858648911083,47.30621046837922,43.00955674100342,-1.362166261084198,-0.15151201257511104,-0.35502254016461166,1.3117250277510664,9.086198136411022,0.5799942016601562,-0.7962201864721834,0.307502365112299,-1.9367127127057842,2.551717442930382,-0.8146051737967497,1.4296099040213477,-2.3667473327636657,81.73091736052525,33.11893252775724,1.122107538909045,3,-1.0500030517578125,-0.3000030517578125,-0.5600051879882812,1.1699981689453125,3.2299957275390625,1,0.03316969495683586,-1.2908863920099876,75.0,-1.7123387889049142,75.25,1.1702162197259918,74.93000030517578,0.03316969495683586
11261,2011-03-30,75.80999755859375,76.04000091552734,75.45999908447266,75.5,3479500.0,0.005837797478807527,-1.9743730192887046,0.6199951171875,43.9160789912577,42.937935782305125,-1.5882362041345743,-0.5304962320159063,-0.7749801254580575,0.8267708580123951,8.230658851010176,0.6699981689453125,-0.8928046756528119,0.6914974212646428,-1.5694133924043001,2.9524082349335856,-0.4389579855698287,1.8219528280991142,-2.7518072530517514,85.16110296216812,38.23933273709598,1.1304554068344728,3,-1.3449974060058594,-0.7399978637695312,-0.7549991607666016,-0.13499832153320312,2.8899993896484375,2,0.029283752700127508,-1.319976806640625,75.37000274658203,-1.2908863920099876,75.0,-1.7123387889049142,75.25,0.029283752700127508
11262,2011-03-31,76.08999633789062,76.44999694824219,75.76000213623047,75.83999633789062,4505700.0,0.003693428153463074,-2.3659235550262383,0.8064579641661744,45.6639164365619,44.16799742541463,-1.6165264707384779,-0.8667475403825193,-1.0528742916560674,0.5010683622494696,8.674763369183697,0.6899948120117188,-0.9457289982934896,0.9789962768554688,-1.2671973129826029,3.2251898666935404,-0.14410051806356705,2.1020930717745046,-2.9125336079492143,78.69812334376171,34.134649516672205,1.1230967949190327,3,-1.1749992370605469,-1.0199966430664062,-0.9549980163574219,-0.4149971008300781,3.220001220703125,3,0.029175993265196487,-1.9743730192887046,75.80999755859375,-1.319976806640625,75.37000274658203,-1.2908863920099876,75.0,0.029175993265196487
11263,2011-04-01,75.98999786376953,76.5,75.87000274658203,76.30000305175781,3889000.0,-0.001314213154604893,-1.2909181705946815,-1.240020751953125,52.49220721036551,45.16566159726994,-1.1691772180434725,-0.8115058131936053,-0.9457647651203587,0.5541580567224571,9.15781467317257,0.6299972534179688,-0.7546123738994766,0.880997848510745,-1.3618190031889554,3.1238147002104455,-0.2404105773391052,2.0024062743605953,-2.6161830807300674,68.7114726628504,21.46947312646197,1.1214084258498491,4,-0.9749984741210938,-0.9199981689453125,-0.8649978637695312,-1.0,3.720001220703125,4,0.03487303066687386,-2.3659235550262383,76.08999633789062,-1.9743730192887046,75.80999755859375,-1.319976806640625,75.37000274658203,0.03487303066687386
11264,2011-04-04,76.38999938964844,76.5,76.13999938964844,76.30999755859375,3283100.0,0.005263870734619758,1.399979655154875,-0.2580661039056924,60.127545712397925,46.81942987700563,-1.2928364274786333,-1.2686773311737625,-1.3290248340538255,0.11245059997226292,9.090664415510844,0.5100021362304688,-0.5855521356140372,1.2759994506835994,-0.9783192854682028,3.5303181868354017,0.14884008260770543,2.4031588187594934,-2.766089789252135,93.25148492606964,41.63044395458744,1.1271593680758984,4,-1.3050003051757812,-1.3199996948242188,-1.2975006103515625,-1.4399986267089844,3.1200027465820312,0,0.03338137285157994,-1.2909181705946815,75.98999786376953,-2.3659235550262383,76.08999633789062,-1.9743730192887046,75.80999755859375,0.03338137285157994
11265,2011-04-05,76.5999984741211,76.73999786376953,75.97000122070312,76.26000213623047,4274100.0,0.002749038959949379,1.4838797007284898,4.249856952126645,83.96621823906052,51.82242851589241,-1.2011778101066852,-1.4705902654420129,-1.5314249546912322,-0.14484357164039352,10.062394790150332,0.7699966430664062,-0.2538940964775378,1.4329986572265625,-0.9115274043195427,3.7775247187726677,0.2607356264535099,2.605261687999615,-2.746001641756493,89.06253725293851,30.25901831485716,1.172263030773051,4,-0.9850006103515625,-1.529998779296875,-1.5074996948242188,-1.7350006103515625,4.060005187988281,1,0.03224544738780377,1.399979655154875,76.38999938964844,-1.2909181705946815,75.98999786376953,-2.3659235550262383,76.08999633789062,0.03224544738780377
11266,2011-04-06,76.72000122070312,76.91000366210938,76.45999908447266,76.77999877929688,5657400.0,0.0015666155218341249,1.8124642380316613,-0.17646530832061755,84.29748939530792,56.404862487377024,-1.0927766700253585,-1.5985163643065476,-1.6455016097398811,-0.3151171253276317,11.140743916219447,0.45000457763671875,-0.04756379204555117,1.5060012817382784,-0.9263108976654593,3.938313461142016,0.28984519203640957,2.7221573714401472,-2.5774042851980283,83.47807049551193,17.39048443657005,1.2161560897018702,4,-0.8849983215332031,-1.6500015258789062,-1.62750244140625,-1.8550033569335938,4.019996643066406,2,0.0245046561979283,1.4838797007284898,76.5999984741211,1.399979655154875,76.38999938964844,-1.2909181705946815,75.98999786376953,0.0245046561979283
11267,2011-04-07,76.01000213623047,76.73999786376953,75.66000366210938,76.33999633789062,5414400.0,-0.009254419619079246,-1.0970941386487707,5.500127161749746,79.37747695596028,60.39305784493265,-0.23855510503393873,-0.9921537327956145,-0.9277105791668703,0.35354423488786324,10.8593929501319,1.0799942016601562,0.13476493156586855,0.8295021057128906,-1.5353143265915605,3.194318538017342,-0.35290611043933495,2.011910321865116,-1.5353163935328524,27.9998779296875,-44.18414586246516,1.1824082161522245,4,-0.11999893188476562,-0.94000244140625,-1.1125030517578125,-1.1450042724609375,5.129997253417969,3,0.03539001100395334,1.8124642380316613,76.72000122070312,1.4838797007284898,76.5999984741211,1.399979655154875,76.38999938964844,0.03539001100395334
11268,2011-04-08,76.04000091552734,76.37999725341797,75.77999877929688,76.25,3693100.0,0.0003946688390181752,1.5532198107235038,0.6363720435576723,75.9091129776181,63.67291737632323,-0.16171336906550948,-1.1346714330541232,-0.922973085414867,0.2784497118207696,10.562837428232577,0.5999984741210938,0.34151482942627354,0.8940010070800781,-1.3945365929542817,3.182538607114438,-0.25026779293709467,2.038269807097251,-1.273077022500317,30.3997802734375,-45.01669905996863,1.1442688000171775,4,-0.14999771118164062,-0.970001220703125,-1.0525016784667969,-1.1750030517578125,4.8899993896484375,4,0.04300363760777759,-1.0970941386487707,76.01000213623047,1.8124642380316613,76.72000122070312,1.4838797007284898,76.5999984741211,0.04300363760777759
11269,2011-04-11,76.25,76.5,76.0,76.16000366210938,3940500.0,0.002761692292796658,-1.4390026051358393,-0.4285558583106267,76.44445876135723,66.91050051998745,-0.19640753139381673,-1.369189350989302,-1.0605849366897786,0.050464016867920236,10.841915737112245,0.5,0.5006674848701778,1.0750000000000028,-1.255804810907236,3.4058048109072416,-0.09040240545361655,2.2404024054536222,-1.2259065346830909,47.19970703125,-29.80736239380505,1.1654024054536176,4,-0.06499862670898438,-1.1800003051757812,-1.2625007629394531,-1.3850021362304688,5.25,0,0.045377037173411905,1.5532198107235038,76.04000091552734,-1.0970941386487707,76.01000213623047,1.8124642380316613,76.72000122070312,0.045377037173411905
11270,2011-04-12,76.66000366210938,76.95999908447266,75.83000183105469,75.83000183105469,4769000.0,0.005377097207991843,-1.7228789410791434,9.222617836554765,75.0588809742647,70.37081185143268,-0.45168006516986736,-1.7474996909701872,-1.4045173888399631,-0.39049357242831206,11.36587892236352,1.1299972534179688,0.654879649229315,1.408003616333005,-1.0150750518822065,3.8310822845482164,0.19646428222539214,2.619542950440618,-1.4096009731773762,76.92334779010875,1.8811978115958397,1.211539334107607,4,-0.3500022888183594,-1.5900039672851562,-1.3675041198730469,-1.7950057983398438,5.849998474121094,1,0.037177124158288555,-1.4390026051358393,76.25,1.5532198107235038,76.04000091552734,-1.0970941386487707,76.01000213623047,0.037177124158288555
11271,2011-04-13,76.88999938964844,77.45999908447266,76.5,76.97000122070312,4862700.0,0.0030002050163315808,-1.2325544259328258,-0.09638753561908264,74.01963075921933,73.5214467761724,-0.572579551143761,-1.7929790207738563,-1.5579596049125257,-0.6607986128149577,11.216927175894806,0.9599990844726562,0.8165198024040023,1.4624992370605412,-0.897311872678145,3.8223103467992274,0.28259368219119096,2.6424047919298914,-1.4002532053407464,68.33326975488389,-3.8074644702102347,1.1799055548693453,4,-0.3299980163574219,-1.7150001525878906,-1.5900001525878906,-2.0250015258789062,5.44000244140625,2,0.049031139320941275,-1.7228789410791434,76.66000366210938,-1.4390026051358393,76.25,1.5532198107235038,76.04000091552734,0.049031139320941275
11272,2011-04-14,77.06999969482422,77.22000122070312,76.44999694824219,76.72000122070312,3488700.0,0.0023410106204269088,1.36923835346315,-4.374880793438871,73.09647323996026,75.81080966834959,-0.669334984842223,-1.7749368077733294,-1.6632167993357996,-0.8903704420132499,11.001480002380537,0.7700042724609375,0.961425967876167,1.4589996337890625,-0.8058333442171488,3.723832611795274,0.32658314478595685,2.591416122792168,-1.2650130464901395,76.78575483308433,5.273183163519377,1.132416489003107,4,-0.5099983215332031,-1.8950004577636719,-1.7700004577636719,-2.2050018310546875,5.430000305175781,3,0.047619024049273095,-1.2325544259328258,76.88999938964844,-1.7228789410791434,76.66000366210938,-1.4390026051358393,76.25,0.047619024049273095
11273,2011-04-15,77.37999725341797,77.54000091552734,76.66000366210938,77.29000091552734,4605700.0,0.0040222857119665,3.2926311871976184,0.25713351498637604,79.75002241138918,77.99108485712638,-0.8509079942984386,-1.8331711609615127,-1.8994532911466706,-1.2467240621500366,10.716794433025324,0.8799972534179688,1.1224331184829168,1.549497222900385,-0.4849983852638644,3.5839928310646343,0.5322494188182532,2.5667450269825167,-1.3102086153017183,90.64305568568662,17.69794744452105,1.0172478040821278,4,-0.7799949645996094,-2.164997100830078,-2.0749969482421875,-2.5149993896484375,5.260002136230469,4,0.048591396610115245,1.36923835346315,77.06999969482422,-1.2325544259328258,76.88999938964844,-1.7228789410791434,76.66000366210938,0.048591396610115245
11274,2011-04-18,77.0,77.36000061035156,76.4000015258789,76.88999938964844,4937700.0,-0.004910794351329351,1.3132457027300304,1.2222787385554426,70.32422178969819,76.4753074738639,-0.41938537260176645,-1.2627369192878461,-1.4556821608146322,-0.9076199935200577,10.729022337558579,0.9799957275390625,1.2498382308108091,1.007500076293951,-0.84022729843592,2.855227451023822,0.08363638892900838,1.9313637636588936,-0.6655731519497579,68.42098218468499,-3.2718018574988292,0.9238636873649371,4,-0.3999977111816406,-1.7849998474121094,-1.6399993896484375,-2.1350021362304688,5.720001220703125,0,0.05103896500228289,3.2926311871976184,77.37999725341797,1.36923835346315,77.06999969482422,-1.2325544259328258,76.88999938964844,0.05103896500228289
11275,2011-04-19,76.5999984741211,77.0,76.43000030517578,76.87999725341797,4810600.0,-0.005194825011414328,1.1922885061181372,-2.5454293244555415,59.949649758338055,73.76999195864504,-0.021661818338344574,-0.6827281840832455,-0.9758969820855441,-0.5587573768677032,10.812127306311098,0.5699996948242188,1.323598562038228,0.47099876403808594,-1.0990079092321707,2.0410054373083426,-0.3140045725970424,1.2560021006732143,0.94000244140625,17.54360134384495,-50.279060150565556,0.7850033366351296,4,3.814697265625e-06,-1.3849983215332031,-1.2399978637695312,-1.7350006103515625,5.8300018310546875,1,0.06396868960166291,1.3132457027300304,77.0,3.2926311871976184,77.37999725341797,1.36923835346315,77.06999969482422,0.06396868960166291
11276,2011-04-20,78.4000015258789,78.41000366210938,77.16999816894531,77.18000030517578,7964800.0,0.023498734825248446,1.0,-4.35716621253406,71.03830680183717,72.84341749707579,-1.7414250033095868,-2.2956329711122407,-2.7351297695361865,-2.3849424214430996,11.681818601234298,1.8100051879882812,1.3590047376397507,2.0775016784668026,0.38789420366502725,3.767109153268578,1.232697941065922,2.922305415867683,-1.970001220703125,99.50238181093546,31.68990890707778,0.8448037374008864,4,-1.3050003051757812,-2.75,-2.865001678466797,-3.535003662109375,3.220001220703125,2,0.052423476152547055,1.1922885061181372,76.5999984741211,1.3132457027300304,77.0,3.2926311871976184,77.37999725341797,0.052423476152547055
11277,2011-04-21,76.91000366210938,77.69000244140625,76.5,77.4000015258789,9424100.0,-0.019005074423087853,1.2243042631927956,-0.4016371913850464,56.68609131989687,70.70752620177343,-0.12330283457841062,-0.6848027186175614,-1.2392105574739247,-0.9255858379917612,12.623635706816405,1.9000015258789062,1.2236226964978556,0.4885036468505888,-1.0856466724803369,2.0626539661815144,-0.29857151281487404,1.2755788065160516,-0.48000335693359375,25.373213641798408,-40.57711736502687,0.7870751596654648,4,0.20999908447265625,-1.2600021362304688,-1.7000045776367188,-2.0450057983398438,4.629997253417969,3,0.07047195307332355,1.0,78.4000015258789,1.1922885061181372,76.5999984741211,1.3132457027300304,77.0,0.07047195307332355
11278,2011-04-25,77.12999725341797,77.25,76.54000091552734,77.1500015258789,3831600.0,0.002860402819314656,5.454501317797198,0.04082522382249903,55.5223809214729,68.38285088623073,-0.19268321281386136,-0.7976247190707397,-1.4451239828061375,-1.1758912345141965,13.570376664794043,0.7099990844726562,1.0736929028687996,0.6144973754882841,-0.887998470858264,2.116993221834832,-0.13675054768499706,1.3657452986615652,-0.6603968811035088,36.3181568009717,-25.097344198335563,0.7512479231732752,4,-0.0099945068359375,-1.4799957275390625,-1.9449958801269531,-2.2649993896484375,3.850006103515625,0,0.0696227529859541,1.2243042631927956,76.91000366210938,1.0,78.4000015258789,1.1922885061181372,76.5999984741211,0.0696227529859541
11279,2011-04-26,76.94000244140625,77.33999633789062,76.55000305175781,77.19999694824219,4900000.0,-0.0024633063500245633,1.9259374381870074,12.996948893974066,52.544945571914624,65.88130250819184,0.11787758793575165,-0.4794177459062041,-1.2552167800858456,-1.0334282128384302,14.595881773692954,0.7899932861328125,0.9895937028539663,0.32750244140625284,-1.0037713824680594,1.658776265280565,-0.3381344705309033,0.993139353343409,-0.44000244140625,25.757639977959563,-30.832171659280696,0.6656369119371551,4,0.4650001525878906,-1.0450019836425781,-1.8700027465820312,-2.2450027465820312,3.80999755859375,1,0.0740836595707548,5.454501317797198,77.12999725341797,1.2243042631927956,76.91000366210938,1.0,78.4000015258789,0.0740836595707548
11280,2011-04-27,77.87000274658203,77.95999908447266,77.01000213623047,77.41000366210938,5745100.0,0.012087344367892605,1.9687786851046074,-1.7692646282058806,57.676930551976255,64.06544692960927,-0.6955821826947926,-1.2780473393409721,-2.1777235589861164,-2.007471938979691,15.988983664749668,1.0199966430664062,0.9765028483612923,1.132502746582034,-0.17684753062795266,2.441853023792021,0.4778276079770478,1.7871778851870204,-1.331802673339837,71.7277549650886,17.77329501638144,0.6546751386049922,4,-0.4650001525878906,-1.9000015258789062,-2.8000030517578125,-3.1750030517578125,2.6699981689453125,2,0.06228327087524055,1.9259374381870074,76.94000244140625,5.454501317797198,77.12999725341797,1.2243042631927956,76.91000366210938,0.06228327087524055
11281,2011-04-28,78.02999877929688,78.44000244140625,77.5199966430664,78.0,3991900.0,0.002054655542205852,1.164703981617779,0.06521486739754201,64.55333281297925,63.116209104389156,-0.7564078175944502,-1.3314636973231018,-2.3253111024276905,-2.217095755522678,17.043730849240074,0.9200057983398438,0.9527564436740903,1.1814987182617216,-0.17242448952062261,2.535421926044066,0.5045371143705495,1.8584603221528937,-1.4799957275390625,78.86581720937549,20.734835369512723,0.6769616038911734,4,-0.6099967956542969,-1.9749984741210938,-2.9599990844726562,-3.3349990844726562,2.6699981689453125,3,0.056388588936468365,1.9687786851046074,77.87000274658203,1.9259374381870074,76.94000244140625,5.454501317797198,77.12999725341797,0.056388588936468365
11282,2011-04-29,78.30999755859375,78.58999633789062,77.7699966430664,78.04000091552734,4500000.0,0.0035883478620681863,-1.0246776365982537,9.000254323499492,65.78583517702049,61.56463274501486,-0.9409681915076504,-1.5142545857870715,-2.585200858849305,-2.5427238788259956,17.841999310890085,0.8199996948242188,0.9267027461628601,1.3504974365234403,-0.10201327662232984,2.8030081496692105,0.6242420799505624,2.0767527930963183,-1.6843945312500068,86.3414924617692,23.68225706628813,0.7262553565728825,4,-0.8149986267089844,-1.7700004577636719,-3.2924976348876953,-3.6149978637695312,2.8300018310546875,4,0.042267977157216086,1.164703981617779,78.02999877929688,1.9687786851046074,77.87000274658203,1.9259374381870074,76.94000244140625,0.042267977157216086
11283,2011-05-02,78.63999938964844,78.93000030517578,78.3499984741211,78.4000015258789,4021700.0,0.004214044711312592,-2.4117356670032537,0.8888920285964566,66.34750462878887,61.1227752826916,-1.1995927324531266,-1.7239325391690556,-2.889555112026983,-2.9290342927696997,18.726696395054297,0.6200027465820312,0.9072747780215451,1.5479991912841768,-0.011657165683288895,3.1076555482516426,0.7681710128004511,2.3278273697679026,-1.8965327636718854,87.81507352116198,22.241930811967563,0.7798281784837324,5,-0.9599990844726562,-1.7949981689453125,-3.779998779296875,-3.9449996948242188,2.5100021362304688,0,0.03687692711580359,-1.0246776365982537,78.30999755859375,1.164703981617779,78.02999877929688,1.9687786851046074,77.87000274658203,0.03687692711580359
11284,2011-05-03,78.94000244140625,79.08999633789062,78.51000213623047,78.62999725341797,4446300.0,0.003814891328665304,-1.1090873781020683,1.2916997806529549,65.83336512255806,61.7765214342716,-1.3359567336401454,-1.9216231690008954,-3.1647312181392806,-3.2586256665688325,19.69901917964702,0.5799942016601562,0.8958094276842701,1.7205020904541044,-0.005563661043396451,3.4465678419516053,0.8574692147053469,2.583534966202862,-2.0216131210937647,92.78873487413298,27.467760431558773,0.8630328757487508,5,-1.1450042724609375,-1.9600028991699219,-4.245002746582031,-4.245002746582031,2.3199996948242188,1,0.02584242275697357,-2.4117356670032537,78.63999938964844,-1.0246776365982537,78.30999755859375,1.164703981617779,78.02999877929688,0.02584242275697357
11285,2011-05-04,79.06999969482422,79.30999755859375,78.81999969482422,78.91000366210938,5493400.0,0.0016467855256840913,-1.8823067429597218,0.5161075972731524,65.35215111824623,61.14472635831706,-1.2055105908966652,-1.9574454724583035,-3.254016752721128,-3.3997128666293577,20.55907636605583,0.48999786376953125,0.8336431912254056,1.726999282836914,-0.15852502467853924,3.6125235903523674,0.7842371290791874,2.6697614365946407,-1.9344496727539138,86.59230497103815,20.757928737425033,0.9427621537577286,5,-1.1650009155273438,-1.9799995422363281,-4.375,-4.375,1.2900009155273438,2,0.02124700027393267,-1.1090873781020683,78.94000244140625,-2.4117356670032537,78.63999938964844,-1.0246776365982537,78.30999755859375,0.02124700027393267
11286,2011-05-05,78.5999984741211,79.18000030517578,78.19999694824219,78.83999633789062,6407800.0,-0.005944115625611812,1.130428653171569,-1.5000238424490964,60.35184076314758,61.55203185201158,-0.7869081653049932,-1.4117596796697853,-2.7314847183078967,-2.9428488079032036,20.967283023630724,0.9800033569335938,0.8397821288507288,1.1629981994628906,-0.7783743884826322,3.1043707874084134,0.19231190549012922,2.133684493435652,-1.203514747667981,53.89619075456649,-10.11697992286571,0.970686293972762,5,-0.6749992370605469,-1.2150001525878906,-3.904998779296875,-3.904998779296875,2.1300048828125,3,0.024681965382543858,-1.8823067429597218,79.06999969482422,-1.1090873781020683,78.94000244140625,-2.4117356670032537,78.63999938964844,0.024681965382543858
11287,2011-05-06,78.69999694824219,79.37000274658203,78.6500015258789,78.83000183105469,6076200.0,0.001272245242524006,-5.260996483778943,0.5416918332962457,59.19221757633395,61.95979148032948,-0.6775451218724697,-1.3701456155418725,-2.777351966331466,-3.0483511606184663,22.43661549568698,0.7700042724609375,0.941243037016136,1.1284969329833956,-0.7688385422111566,3.0258324081779477,0.17982919538611952,2.0771646705806717,-1.0738915619322,42.73483094780086,-17.170001423921605,0.9486677375972754,5,-0.7399940490722656,-1.1849937438964844,-3.932497024536133,-4.004997253417969,2.7700042724609375,4,0.025412961595352,1.130428653171569,78.5999984741211,-1.8823067429597218,79.06999969482422,-1.1090873781020683,78.94000244140625,0.025412961595352
11288,2011-05-09,79.30999755859375,79.81999969482422,79.08000183105469,79.45999908447266,6284700.0,0.007750961042002791,-1.4262504221229972,1.1538145539906104,65.58705245448613,63.408914467281875,-1.0569413923479516,-1.815697128894854,-3.3001939305530072,-3.660364402235899,24.108846992949186,1.1200027465820312,0.833791793451411,1.5749977111816378,-0.33021283743835284,3.4802082598016284,0.6223924368716354,2.52760298549164,-1.439746541845679,68.51844002693831,9.290524590307236,0.9526052743099975,5,-0.8949966430664062,-1.5699958801269531,-4.317499160766602,-4.239997863769531,1.9300003051757812,0,0.023074037162877037,-5.260996483778943,78.69999694824219,1.130428653171569,78.5999984741211,-1.8823067429597218,79.06999969482422,0.023074037162877037
11289,2011-05-10,79.70999908447266,79.8499984741211,79.2699966430664,79.5199966430664,4375800.0,0.005043519583812772,1.4680864878903968,-1.2666700574741874,70.98519215602292,64.88761020106483,-1.1428841779610508,-2.0482060575481285,-3.646566688444551,-4.05799731717272,25.752989144163223,0.5800018310546875,0.9396430189868852,1.801999282836917,-0.16287634577408028,3.766874911447914,0.8195614685314183,2.7844370971424155,-1.5277882792323965,91.5151963526904,25.8985545828192,0.9824378143054963,5,-1.0250015258789062,-1.9549980163574219,-4.667499542236328,-4.6399993896484375,2.0999984741210938,1,0.018065518227897703,-1.4262504221229972,79.30999755859375,-5.260996483778943,78.69999694824219,1.130428653171569,78.5999984741211,0.018065518227897703
11290,2011-05-11,79.51000213623047,79.97000122070312,79.16999816894531,79.68000030517578,4304800.0,-0.0025090572141425183,1.1333414713541667,-0.8947157083199486,59.55253005150185,64.33196544978956,-0.7663820165485049,-1.7114961002229165,-3.368691258022693,-3.852459485505605,27.04811012853916,0.8000030517578125,1.0511766787590489,1.4595024108886747,-0.5374051810602083,3.4564100028375577,0.4610486149142332,2.457956206863116,-1.0275895505916566,74.01141389149906,12.157247580467498,0.9984537959744448,5,-0.6400032043457031,-1.6949996948242188,-4.432502746582031,-4.44000244140625,3.0099945068359375,2,0.022009809495434185,1.4680864878903968,79.70999908447266,-1.4262504221229972,79.30999755859375,-5.260996483778943,78.69999694824219,0.022009809495434185
11291,2011-05-12,80.66000366210938,80.70999908447266,79.11000061035156,79.30000305175781,6400000.0,0.014463608288030505,1.1917915595409796,-8.000089758549501,84.27796731207512,66.38664679812896,-1.68084307396866,-2.7031697376660304,-4.419398012082368,-4.991773363553847,28.13136157339329,1.5999984741210938,1.2492360463874093,2.421003723144537,0.18760212457401337,4.6544053217150605,1.304302923859268,3.537704522429806,-1.880073349457703,97.5730348730408,29.819387948989828,1.1167007992852644,5,-1.2050056457519531,-2.4750022888183594,-5.3175048828125,-5.590003967285156,2.029998779296875,3,-0.003719353311891105,1.1333414713541667,79.51000213623047,1.4680864878903968,79.70999908447266,-1.4262504221229972,79.30999755859375,-0.003719353311891105
11292,2011-05-13,80.73999786376953,80.91000366210938,80.37999725341797,80.58999633789062,5220900.0,0.0009917455743648773,1.163233531069488,0.11029519011769458,83.86500661311285,68.33303590749829,-1.5420560724722634,-2.628904804385513,-4.447089289345385,-5.062262647996533,29.38899375372167,0.5300064086914062,1.3491418135662485,2.317498016357419,-0.10643430632281081,4.741430339037649,1.105531855017304,3.529464177697534,-1.6299972534179688,90.71007495976853,18.196003666230254,1.2119661613401183,5,-1.18499755859375,-2.4549942016601562,-5.287496566772461,-5.6699981689453125,2.0600051879882812,4,-0.00012378631533782603,1.1917915595409796,80.66000366210938,1.1333414713541667,79.51000213623047,1.4680864878903968,79.70999908447266,-0.00012378631533782603
11293,2011-05-16,81.13999938964844,81.25,80.44000244140625,80.44000244140625,6244100.0,0.004954192921255984,-1.3142888283378746,4.666598850516251,87.90615557924251,70.78556818046323,-1.7323099517046359,-2.8804557432195708,-4.782291531233739,-5.4493787815607675,30.492706386984985,0.80999755859375,1.4077311509598616,2.5294994354248104,-0.12615942221582088,5.185158293065442,1.2016700066045019,3.857328864245119,-2.029998779296875,94.85978309696465,15.752576086694674,1.3278294288203132,5,-1.4150009155273438,-2.625,-5.659997940063477,-6.069999694824219,1.5100021362304688,0,0.004067067211449782,1.163233531069488,80.73999786376953,1.1917915595409796,80.66000366210938,1.1333414713541667,79.51000213623047,0.004067067211449782
11294,2011-05-17,80.93000030517578,81.29000091552734,80.44000244140625,80.69999694824219,6471600.0,-0.0025881080361389586,-1.2666856555751096,0.32857765667574934,81.74276551761253,72.60674755817058,-1.352582545082086,-2.4885226138619885,-4.516979277969796,-5.229979720829618,32.03784668491272,0.8499984741210938,1.438019106930355,2.123000335693362,-0.6113278509911879,4.857328522377912,0.7558362423510943,3.49016442903563,-1.3919998168945256,83.48621284607873,3.303222467985236,1.3671640933422726,5,-1.1850013732910156,-2.3699989318847656,-5.44999885559082,-5.8600006103515625,1.3600006103515625,1,0.003830440595882667,-1.3142888283378746,81.13999938964844,1.163233531069488,80.73999786376953,1.1917915595409796,80.66000366210938,0.003830440595882667
11295,2011-05-18,81.5,81.5,80.7300033569336,80.9000015258789,4373100.0,0.0070431198897173974,1.5666620042470405,2.6086509437091583,83.17403494644832,75.14254691187068,-1.7228091543253328,-2.817035195548101,-4.999723479206978,-5.786371082397324,33.715031981238255,0.7699966430664062,1.461695784702414,2.447999954223633,-0.33141718726953684,5.2274170957168025,1.0582913834770409,3.8377085249702247,-1.611599426269521,100.0,18.838658482543707,1.3897085707465866,5,-1.4249992370605469,-2.8349990844726562,-5.872499465942383,-6.430000305175781,0.339996337890625,2,0.0038036510256902467,-1.2666856555751096,80.93000030517578,-1.3142888283378746,81.13999938964844,1.163233531069488,80.73999786376953,0.0038036510256902467
11296,2011-05-19,82.51000213623047,82.62999725341797,81.37000274658203,81.5999984741211,5909600.0,0.012392664248226604,1.1913064246477192,1.5166766272904137,85.23494314436071,78.03618308609586,-2.368972923719298,-3.692663624439973,-5.916671821721735,-6.768291048402531,34.47827327516493,1.2599945068359375,1.5067916497775116,3.2525020599365178,0.09413541153283234,6.410868708340203,1.6733187357346821,4.831685384138353,-2.2992816772460856,94.66688368055556,13.575828526064797,1.57918332420184,5,-1.6550025939941406,-2.9950027465820312,-6.820001602172852,-7.44000244140625,-0.19000244140625,3,0.00012113085174125793,1.5666620042470405,81.5,-1.2666856555751096,80.93000030517578,-1.3142888283378746,81.13999938964844,0.00012113085174125793
11297,2011-05-20,82.33000183105469,82.8499984741211,81.98999786376953,82.79000091552734,4790700.0,-0.002181557393230782,1.9655489930413965,-0.5054914651732118,81.7556281581242,79.83269149761122,-1.8102759856400326,-3.2525510470983647,-5.672804952636412,-6.5609701702563825,36.23338797162697,0.8600006103515625,1.5578443653685383,2.801501846313471,-0.4378381796514219,6.040841872278364,1.1818318333310174,4.421171859295924,-1.63542601318359,78.42334028738489,-1.7421062742567557,1.6196700129824477,5,-1.3500022888183594,-2.7050018310546875,-6.462501525878906,-7.155002593994141,2.0199966430664062,4,0.004372653982084307,1.1913064246477192,82.51000213623047,1.5666620042470405,81.5,-1.2666856555751096,80.93000030517578,0.004372653982084307
11298,2011-05-23,82.5,82.69999694824219,81.48999786376953,81.52999877929688,6550800.0,0.0020648386391894924,-1.3047534622818362,-2.1087025027781,81.33804708739429,80.98300871220803,-1.654135754941393,-3.161717434043453,-5.777256368338129,-6.71132343562158,37.769828862267296,1.2099990844726562,1.7067077138470665,2.7029998779296847,-0.5890459931371907,5.99504574899656,1.056976942396247,4.349022813463122,-1.374339650878909,85.47721783065249,6.623147999050914,1.6460229355334375,5,-1.5200004577636719,-2.875,-6.632499694824219,-7.325000762939453,2.0699996948242188,0,0.0036364006273674754,1.9655489930413965,82.33000183105469,1.1913064246477192,82.51000213623047,1.5666620042470405,81.5,0.0036364006273674754
11299,2011-05-24,82.63999938964844,83.08000183105469,82.41000366210938,82.6500015258789,6309900.0,0.0016969622987690336,-1.8510949142087236,-0.010311467673430864,81.37085193195486,83.40726669892504,-1.491671786575111,-3.0069606516916423,-5.814558403928757,-6.826992017140583,39.38846881678766,0.6699981689453125,1.8884256994628714,2.557999420166013,-0.6790931482833287,5.795091988615354,0.9394531359413492,4.176545704390676,-1.1694714155273402,81.276479697681,3.2607426638235495,1.6185462842246698,5,-1.5449981689453125,-2.8999977111816406,-6.7324981689453125,-7.424999237060547,1.6800003051757812,1,0.0001210326271097184,-1.3047534622818362,82.5,1.9655489930413965,82.33000183105469,1.1913064246477192,82.51000213623047,0.0001210326271097184
11300,2011-05-25,82.72000122070312,82.98999786376953,82.51000213623047,82.56999969482422,6589800.0,0.0009680763751882537,-2.555568114385826,-14.996948893974066,88.86798400992686,83.91726855424189,-1.1940136399221615,-2.851163313586582,-5.771085146657654,-6.881950822151438,40.57404297083795,0.4799957275390625,1.987442049871774,2.3955013275146513,-0.870403690498506,5.6614063455278085,0.7625488185080656,4.028453836521237,-1.2300033569335938,78.94732145645665,-2.0318267330719095,1.6329525090065815,5,-0.9900016784667969,-2.9650001525878906,-6.8125,-7.505001068115234,2.9300003051757812,2,-0.005198262800172215,-1.8510949142087236,82.63999938964844,-1.3047534622818362,82.5,1.9655489930413965,82.33000183105469,-0.005198262800172215
11301,2011-05-26,82.43000030517578,82.97000122070312,82.19999694824219,82.87000274658203,7160900.0,-0.0035058137239819542,1.406265646234175,-2.93331977010325,83.97089989368872,83.92903447430588,-0.7001647214897702,-2.3343048202460466,-5.302339030138668,-6.565784177741037,41.26320165684941,0.7700042724609375,2.016943585808235,1.885500335693365,-1.321877343430998,5.092878014817728,0.2818114961311835,3.4891891752555466,-0.6220016479492188,59.119502891005496,-25.594456535819475,1.603688839562179,5,-0.6699981689453125,-2.6399993896484375,-6.522499084472656,-7.215000152587891,3.2099990844726562,3,-0.0071576363593450765,-2.555568114385826,82.72000122070312,-1.8510949142087236,82.63999938964844,-1.3047534622818362,82.5,-0.0071576363593450765
11302,2011-05-27,81.62000274658203,82.19999694824219,81.2699966430664,82.12999725341797,5443300.0,-0.009826489816752937,1.8615662707169351,1.1590719933416562,70.29883386810656,81.97266539529078,0.2769088546213112,-1.3319027526151217,-4.31996807027609,-5.697500561712218,41.36388064856848,1.160003662109375,2.1832106169735397,0.9100025177001925,-2.1501123226163372,3.970117358016722,-0.6200549024580795,2.4400599378584644,1.4599990844726562,19.33729835905261,-64.64001636330782,1.5300574201582684,5,0.1399993896484375,-1.8300018310546875,-5.247501373291016,-5.970001220703125,4.239997863769531,4,0.008576291652618195,1.406265646234175,82.43000030517578,-2.555568114385826,82.72000122070312,-1.8510949142087236,82.63999938964844,0.008576291652618195
11303,2011-05-31,81.54000091552734,82.25,81.27999877929688,82.12999725341797,7161400.0,-0.0009801743244616246,1.3373471826454637,1.1568680250127157,67.0391386874588,80.33892908082926,0.46893099592790577,-1.078811675411373,-4.051750834382915,-5.564674747908867,41.23816731872098,0.970001220703125,2.1103342432049317,0.6850006103515653,-2.2336845908828025,3.603685811585933,-0.7743419902656257,2.1443432109687564,1.5038008117675759,14.917320361994765,-65.29309364257055,1.4593426006171875,5,0.3650016784667969,-1.7299995422363281,-5.154998779296875,-5.8899993896484375,4.519996643066406,1,0.03446158360366969,1.8615662707169351,81.62000274658203,1.406265646234175,82.43000030517578,-2.555568114385826,82.72000122070312,0.03446158360366969
11304,2011-06-01,80.9800033569336,81.73999786376953,80.9800033569336,81.47000122070312,5700100.0,-0.006867764928944364,-2.1020319190346437,0.8305100087932551,62.827245347131054,78.07817468090511,1.1586073436311324,-0.37750087008706146,-3.330987834567182,-4.9473879955278335,40.8374488470113,0.7599945068359375,2.029694051615138,0.023003005981450997,-2.752994280968764,2.799000292931666,-1.3649956374936636,1.4110016494565656,2.02832226867676,0.0,-77.64874468756224,1.3879986434751095,6,1.0499992370605469,-1.1650009155273438,-4.595001220703125,-5.3300018310546875,4.6199951171875,2,0.04433188675069677,1.3373471826454637,81.54000091552734,1.8615662707169351,81.62000274658203,1.406265646234175,82.43000030517578,0.04433188675069677
11305,2011-06-02,80.75,81.2699966430664,80.45999908447266,80.94999694824219,4764400.0,-0.0028402487947526422,-1.0769200672952777,0.40815881666017906,50.93551334272337,74.26712692516762,1.4204060028257146,-0.016003294129831147,-2.9431232513751127,-4.663406094165737,40.00838344468748,0.80999755859375,1.876359293742155,-0.2910003662109375,-2.9245979484380342,2.3425972160161592,-1.6077991573244788,1.0257984249026038,2.177192734863283,11.553811502442315,-60.94844149080424,1.3167987911135484,6,1.0200004577636719,-0.7049980163574219,-4.099998474121094,-5.099998474121094,4.599998474121094,3,0.0442105225365228,-2.1020319190346437,80.9800033569336,1.3373471826454637,81.54000091552734,1.8615662707169351,81.62000274658203,0.0442105225365228
11306,2011-06-03,80.54000091552734,80.94999694824219,80.01000213623047,80.0999984741211,5752100.0,-0.002600607857246473,-2.0322652096869462,-2.2000457770656903,47.975740390674225,70.51380606211764,1.4768831207003217,0.3655288002767634,-2.595725291865932,-4.387168125549479,39.91937431245188,0.9399948120117188,1.8028327418937664,-0.5979995727539062,-2.9843445783860147,1.7883454328782022,-1.7911720755699605,0.595172930062148,2.2391602003124973,23.660682354624132,-44.61595016677893,1.1931725028160531,6,1.0050010681152344,-0.24000167846679688,-3.852499008178711,-4.8899993896484375,4.4499969482421875,4,0.06344674139886197,-1.0769200672952777,80.75,-2.1020319190346437,80.9800033569336,1.3373471826454637,81.54000091552734,0.06344674139886197
11307,2011-06-06,80.69999694824219,81.47000122070312,80.43000030517578,80.5999984741211,6132800.0,0.0019865412328794463,-3.7273326281840093,0.22726799833541406,45.31911992442024,66.51170304400941,1.1860849333057928,0.38266994535652543,-2.6265256321360084,-4.4847513286731555,39.858758329643166,1.0400009155273438,1.6628864685731628,-0.5380035400390568,-2.6455108053268646,1.569503725248751,-1.5917571726829607,0.515750092604847,1.8576314492289043,30.80336919833379,-32.70159681880913,1.0537536326439023,6,0.8450050354003906,-0.2749977111816406,-3.962495803833008,-5.034996032714844,4.260002136230469,0,0.06121440679328116,-2.0322652096869462,80.54000091552734,-1.0769200672952777,80.75,-2.1020319190346437,80.9800033569336,0.06121440679328116
11308,2011-06-07,81.13999938964844,82.2300033569336,80.95999908447266,81.05000305175781,7248900.0,0.005452322900191042,-8.407290194970331,0.899977111467155,52.12980802711298,63.26269816569364,0.5955021174302999,0.091486724080454,-2.9398719038937173,-4.854358527039054,39.68519736771403,1.5300064086914062,1.401923028604017,-0.18950119018555256,-2.0936518493764282,1.7146494690053231,-1.1415765197809833,0.7625741394098782,1.2138189069234073,50.90074919238435,-9.660464430058866,0.9520753295954375,6,0.3600006103515625,-0.5,-4.122501373291016,-5.400001525878906,4.6699981689453125,1,0.05817107784333175,-3.7273326281840093,80.69999694824219,-2.0322652096869462,80.54000091552734,-1.0769200672952777,80.75,0.05817107784333175
11309,2011-06-08,81.1500015258789,81.5,80.0,80.18000030517578,7867600.0,0.00012327010482748868,-1.2556359923361977,10.77822990844354,45.995443316427625,58.499082533082614,0.39327380554577474,0.20542986968513333,-2.8124307886573376,-4.778343138699469,39.08342853300844,1.5,1.1709121117261247,-0.2514991760253906,-2.0003788593229217,1.4973805072721404,-1.1259390176741562,0.6229406656233749,1.0800018310546875,51.56949752130582,-3.8376161034317917,0.8744398416487635,6,0.33499908447265625,-0.5100021362304688,-3.887500762939453,-5.240001678466797,4.3300018310546875,2,0.06050518718904807,-8.407290194970331,81.13999938964844,-3.7273326281840093,80.69999694824219,-2.0322652096869462,80.54000091552734,0.06050518718904807
11310,2011-06-09,81.26000213623047,81.61000061035156,80.62000274658203,81.1500015258789,4540200.0,0.0013555219751473224,1.4444465375631075,0.11340254837187352,31.98847895870894,52.72325798475153,0.06078511260879793,0.24586256527453543,-2.792804268083799,-4.823007636378165,38.389921234593835,0.9899978637695312,0.9224382511135616,-0.2289985656738338,-1.7380858267086552,1.2800886953609876,-0.9835421961912374,0.5255450648435698,0.970001220703125,56.50225289180988,5.8108527287650915,0.7545436305174106,6,-0.13500213623046875,-0.6200027465820312,-3.8725032806396484,-5.2700042724609375,4.1399993896484375,3,0.05340876475261136,-1.2556359923361977,81.1500015258789,-8.407290194970331,81.13999938964844,-3.7273326281840093,80.69999694824219,0.05340876475261136
11311,2011-06-10,80.36000061035156,81.37999725341797,80.27999877929688,81.20999908447266,5466200.0,-0.011075578417658383,-1.1782101931516886,-7.727215980024969,26.49164590889889,47.85579265595068,0.7110529448107314,1.1828832673928105,-1.7851455950441988,-3.8721398337363837,36.981557458906686,1.0999984741210938,0.6217150224658496,-1.113999938964838,-2.663213032249203,0.435213154319527,-1.8886064856070135,-0.33939339232266263,1.6470024108886747,16.143500826231396,-29.75776522711697,0.7746065466421813,6,0.7649993896484375,0.279998779296875,-2.8625011444091797,-4.260002136230469,5.849998474121094,4,0.062095542880405974,1.4444465375631075,81.26000213623047,-1.2556359923361977,81.1500015258789,-8.407290194970331,81.13999938964844,0.062095542880405974
11312,2011-06-13,80.7300033569336,81.31999969482422,80.38999938964844,80.43000030517578,4376000.0,0.004604314880186422,-3.894675554127851,-0.35294540036441646,29.840617163155827,43.72262359769479,0.2252105916976035,0.8559799005906825,-2.0499986516182247,-4.199306311553585,35.36193186113763,0.9599990844726562,0.26602516491473693,-0.7434974670410099,-2.2937135895147236,0.8067186554327037,-1.5186055282778597,0.03161059419583978,1.076299362182624,32.73552726563596,-7.82258044912372,0.7751080612368536,6,0.3849983215332031,0.13499832153320312,-3.0750045776367188,-4.6300048828125,5.5399932861328125,0,0.05276841731321524,-1.1782101931516886,80.36000061035156,1.4444465375631075,81.26000213623047,-1.2556359923361977,81.1500015258789,0.05276841731321524
11313,2011-06-14,81.47000122070312,81.8499984741211,80.80000305175781,81.05999755859375,5246300.0,0.009166330149867008,-1.258072455207718,1.3666649712629062,38.276584358993965,40.99477237679067,-0.5875478799394358,0.14964494093518965,-2.670856283805705,-4.888696297399818,33.61999529524263,1.1199951171875,-0.0490277845176621,-0.019999694824221592,-1.562274269695152,1.5222748800467087,-0.7911369822596868,0.7511375926112436,-1.470001220703125,79.45959098163583,42.23233734767544,0.7711372874354663,6,-0.3549995422363281,-0.3899993896484375,-3.7324981689453125,-5.340000152587891,5.069999694824219,1,0.04283782756201382,-3.894675554127851,80.7300033569336,-1.1782101931516886,80.36000061035156,1.4444465375631075,81.26000213623047,0.04283782756201382
11314,2011-06-15,81.23999786376953,81.88999938964844,81.11000061035156,81.22000122070312,5353600.0,-0.0028231662389510692,-5.500047684140255,0.04877186453293636,35.6030998454827,39.291170877097265,-0.3540142342408501,0.42589940036478424,-2.3348241585383107,-4.606513642998621,31.771660125545274,0.779998779296875,-0.23705756585215454,-0.2655029296875,-1.7902115315880849,1.2592056722130849,-1.0278572306377924,0.49685137126279244,-1.2029978942871082,59.62724972278297,26.533983202235703,0.7623543009502897,6,-0.12499618530273438,-0.14499664306640625,-3.162496566772461,-4.884998321533203,7.319999694824219,2,0.05625307502454158,-1.258072455207718,81.47000122070312,-3.894675554127851,80.7300033569336,-1.1782101931516886,80.36000061035156,0.05625307502454158
11315,2011-06-16,81.80999755859375,81.93000030517578,80.9000015258789,81.37999725341797,5258800.0,0.0070162445816412955,2.074596613489108,21.503624570774512,44.28042358578344,38.88058012099829,-0.8469015996764,-0.12615321669858304,-2.7967554891744726,-5.126397552465832,29.592388800558712,1.029998779296875,-0.3852131982377216,0.2889968872070341,-1.241766982672047,1.8197607570861152,-0.47638504773250645,1.0543788221465746,-1.6988776123046847,92.72711299354044,60.326582585690474,0.7653819349395408,6,-0.6949958801269531,-0.714996337890625,-3.589998245239258,-5.439998626708984,6.310005187988281,3,0.04486011377413046,-5.500047684140255,81.23999786376953,-1.258072455207718,81.47000122070312,-3.894675554127851,80.7300033569336,0.04486011377413046
11316,2011-06-17,82.5199966430664,82.72000122070312,81.8499984741211,82.22000122070312,7279500.0,0.008678634710435507,1.4857058778650913,0.6976632777984777,58.458577607471064,40.340519863559486,-1.3929896051068482,-0.88050931687917,-3.3920764615772043,-5.783240268518796,26.92358818131807,0.910003662109375,-0.45559200147120293,0.9984962463378935,-0.5336329690294264,2.5306254617052133,0.23243163865423355,1.7645608540215534,-2.2997438752441326,91.41611929351208,54.993564179787256,0.7660646076836618,6,-1.1599960327148438,-1.4249954223632812,-4.177495956420898,-6.089996337890625,5.5,4,0.03490069074129676,2.074596613489108,81.80999755859375,-5.500047684140255,81.23999786376953,-1.258072455207718,81.47000122070312,0.03490069074129676
11317,2011-06-20,82.69000244140625,82.97000122070312,82.11000061035156,82.31999969482422,4792800.0,0.0020601769904959877,-1.1772142119037732,1.2333613082068107,60.62845772322984,41.28481427423914,-1.398046953506892,-1.0774008190429925,-3.4201753569043944,-5.893611570122928,24.08121646089393,0.8600006103515625,-0.415027854978689,1.1505020141601534,-0.429337225955976,2.730341254276283,0.3605823941020816,1.9404216342182252,-2.2697697973535043,87.0968195593933,45.973066735306844,0.7899196200580654,6,-1.2050018310546875,-1.1500015258789062,-3.8700027465820312,-5.890003204345703,4.399993896484375,0,0.04256858796878937,1.4857058778650913,82.5199966430664,2.074596613489108,81.80999755859375,-5.500047684140255,81.23999786376953,0.04256858796878937
11318,2011-06-21,82.80000305175781,83.06999969482422,82.48999786376953,82.7699966430664,5818300.0,0.001330277023870119,1.0350952336336015,0.08109779986390911,68.3467180623855,43.76828924601224,-1.3944549067747118,-1.2266653350064018,-3.3850321328889663,-5.929639557287246,22.01529418815473,0.5800018310546875,-0.32834472703325446,1.2455024719238281,-0.3778335644037156,2.868838508251372,0.43383445376005625,2.0571704900876,-2.1247935500400246,87.55774788521443,39.52886068513619,0.8116680181637729,6,-1.1250038146972656,-1.2600021362304688,-3.8800010681152344,-5.900001525878906,3.9799957275390625,1,0.041908133616124665,-1.1772142119037732,82.69000244140625,1.4857058778650913,82.5199966430664,2.074596613489108,81.80999755859375,0.041908133616124665
11319,2011-06-22,82.6500015258789,83.08999633789062,82.4800033569336,82.8499984741211,4543200.0,-0.0018116125646171488,-1.2592613523976377,-6.665141113653699,69.4671788353634,47.93258923230717,-1.1279145150826793,-1.1340177322290685,-3.095407185951487,-5.688701830835527,19.620100857067627,0.6099929809570312,-0.23065966133107452,1.0950008392333928,-0.529748800883084,2.7197504793498695,0.2826260191751544,1.907375659291631,-1.6874172009883495,79.9088650987469,26.139790587456943,0.81237482005824,6,-0.9650039672851562,-1.1050033569335938,-3.5300025939941406,-5.5800018310546875,3.8300018310546875,2,0.04706593246015145,1.0350952336336015,82.80000305175781,-1.1772142119037732,82.69000244140625,1.4857058778650913,82.5199966430664,0.04706593246015145
11320,2011-06-23,82.29000091552734,82.33999633789062,81.4000015258789,82.05999755859375,6677400.0,-0.0043557241827617554,4.6970383557209905,-1.1500343327992675,67.39557769371478,52.477470541731165,-0.6777123493610162,-0.851542429568326,-2.610305326315796,-5.245162381885464,16.604628054695997,1.25,-0.2063594201661374,0.756500244140625,-0.8138070134908304,2.3268075017720804,-0.028653384675109805,1.5416538729563598,-1.0295789088167737,52.6628474432421,-4.711713502742612,0.7851536288157305,6,-0.5500030517578125,-0.7450027465820312,-3.137500762939453,-5.200000762939453,4.099998474121094,3,0.07619390659021508,-1.2592613523976377,82.6500015258789,1.0350952336336015,82.80000305175781,-1.1772142119037732,82.69000244140625,0.07619390659021508
11321,2011-06-24,81.83999633789062,82.6500015258789,81.72000122070312,82.29000091552734,6467700.0,-0.005468520751368833,-1.6956733267727417,-1.956513085879192,60.71423449676326,55.90787246768755,0.004813531154752582,-0.47221661557613004,-2.045263859263983,-4.710194236510603,14.097369290294932,0.9300003051757812,-0.15349207430313072,0.3359958648681669,-1.1847851645366632,1.856776894272997,-0.42439464983425523,1.096386379570589,-0.43999481201171875,26.03527590051961,-33.26692593547942,0.7603905147024167,6,0.10500335693359375,-0.2949981689453125,-2.4699954986572266,-4.644996643066406,3.220001220703125,4,0.07673517460537638,4.6970383557209905,82.29000091552734,-1.2592613523976377,82.6500015258789,1.0350952336336015,82.80000305175781,0.07673517460537638
11322,2011-06-27,82.31999969482422,82.5,81.51000213623047,81.51000213623047,4528800.0,0.005865143919995042,-1.4444465375631075,-1.7999762643473542,61.007417276232694,58.43352056960296,-0.2524813128245853,-0.9455689003116561,-2.408083670014733,-5.104294648727588,12.842710594976042,0.9899978637695312,-0.03424103205480833,0.7809993743896513,-0.7826387166135476,2.34463746539285,-0.0008196711119410338,1.5628184198912436,0.7699966430664062,54.437928590453744,-5.682162224929947,0.7818190455015962,6,-0.3250007629394531,-0.7750015258789062,-2.135000228881836,-4.560001373291016,3.220001220703125,0,0.06924194569209363,-1.6956733267727417,81.83999633789062,4.6970383557209905,82.29000091552734,-1.2592613523976377,82.6500015258789,0.06924194569209363
11323,2011-06-28,84.3499984741211,84.41000366210938,82.41999816894531,82.45999908447266,8545100.0,0.024659849208241713,-1.0203088934673834,2.3333396126893224,71.6801369565622,62.442080248611795,-2.0461666411456463,-2.903099203146496,-4.3048877459178385,-7.038747833016373,12.062083754531267,2.0900039672851562,0.26452836250859946,2.6704982757568416,0.6641669979137106,4.676829553599973,1.667332636835269,3.6736639146784142,-2.839996337890625,98.00647357468564,35.28442229496048,1.0031656389215666,6,-1.6949958801269531,-2.1449966430664062,-4.04749870300293,-6.479999542236328,-0.06999969482421875,1,0.03248367413557429,-1.4444465375631075,82.31999969482422,-1.6956733267727417,81.83999633789062,4.6970383557209905,82.29000091552734,0.03248367413557429
11324,2011-06-29,84.56999969482422,84.66000366210938,84.0999984741211,84.41000366210938,7181000.0,0.002608194720603585,2.294109727364524,0.08465401290135069,72.09605065333513,65.53270547833976,-1.9491008503347445,-2.9938532282055093,-4.37414132209949,-7.164466956804262,11.742535740188693,0.5600051879882812,0.5562447599416913,2.7109996795654325,0.356082203943231,5.065917155187634,1.5335409417543389,3.888458417376526,-3.05999755859375,97.23914391696603,32.33696483422459,1.1774587378110994,6,-1.5399971008300781,-2.2399978637695312,-4.267499923706055,-6.700000762939453,0.5100021362304688,2,0.02613218744764767,-1.0203088934673834,84.3499984741211,-1.4444465375631075,82.31999969482422,-1.6956733267727417,81.83999633789062,0.02613218744764767
11325,2011-06-30,84.31999969482422,84.91000366210938,84.23999786376953,84.69999694824219,4968000.0,-0.0029561310263940266,-1.4814987496291272,-2.3750417242859188,78.94728036272984,67.80922800670184,-1.4590488728811266,-2.595771063500024,-3.960295391919587,-6.811101040534595,12.183834824391266,0.6700057983398438,0.7729101060172496,2.2824996948242244,-0.2527742342614374,4.817773623909886,1.0148627302813935,3.5501366593670554,-2.683997497558593,82.64694992651101,11.098886834337861,1.2676369645428331,6,-1.1649971008300781,-1.8649978637695312,-3.902498245239258,-6.334999084472656,-2.2099990844726562,3,0.025616741816022026,2.294109727364524,84.56999969482422,-1.0203088934673834,84.3499984741211,-1.4444465375631075,82.31999969482422,0.025616741816022026
11326,2011-07-01,85.6500015258789,85.79000091552734,84.1500015258789,84.16000366210938,5829700.0,0.015773266554415466,-1.1721815490175274,-3.9210753508542977,81.53837576440485,70.13255223349907,-2.5684699782095635,-3.713720013895454,-5.165646763531242,-8.059450980890858,13.417376989643126,1.6399993896484375,1.0826639716396613,3.357001495361331,0.45389156730779234,6.26011142341487,1.9054465313345617,4.8085564593881,-3.817559240722659,96.72898529023793,19.434006927730607,1.451554964026767,7,-2.0550003051757812,-2.7550010681152344,-4.907501220703125,-7.665000915527344,0.30999755859375,4,0.008639788097913215,-1.4814987496291272,84.31999969482422,2.294109727364524,84.56999969482422,-1.0203088934673834,84.3499984741211,0.008639788097913215
11327,2011-07-05,85.63999938964844,85.98999786376953,85.33000183105469,85.41000366210938,5093000.0,-0.00011677917165531237,-2.384600336476388,0.1543597699913465,79.49069907476351,71.37077234598553,-2.3423249272972697,-3.493777260153877,-4.980505937537544,-7.976127439674002,14.219253641756206,0.6599960327148438,1.323096217300474,3.099999237060544,-0.06153900087143427,6.261537474992522,1.5192301180945549,4.680768356026533,-3.4909524140625052,90.19612033500952,12.630707279049474,1.5807691189659885,7,-1.9449996948242188,-2.645000457763672,-4.864997863769531,-7.654998779296875,-1.55999755859375,1,-0.006772557627140685,-1.1721815490175274,85.6500015258789,-1.4814987496291272,84.31999969482422,2.294109727364524,84.56999969482422,-0.006772557627140685
11328,2011-07-06,85.86000061035156,86.27999877929688,85.30000305175781,85.63999938964844,5810300.0,0.002568907312833435,-1.1777830524566817,0.956544815232535,82.7194714336196,72.84324930134731,-2.327365587251151,-3.5226449446608967,-5.026293190725198,-8.118069199593961,14.425408632685288,0.9799957275390625,1.4417062447739113,3.084000396728513,-0.33194578395199414,6.49994657740902,1.3760273063882522,4.791973487068773,-3.3268585459472746,80.73403164448426,0.8624016077361745,1.707973090340255,7,-2.020000457763672,-2.720001220703125,-5.084999084472656,-7.875,0.4199981689453125,2,-0.003726993856853489,-2.384600336476388,85.63999938964844,-1.1721815490175274,85.6500015258789,-1.4814987496291272,84.31999969482422,-0.003726993856853489
11329,2011-07-07,86.05999755859375,86.29000091552734,85.66000366210938,86.0,6072300.0,0.0023293378385800256,1.4230464508935121,0.27271466222777085,81.7637425673472,74.43971206508425,-2.226976648295363,-3.516214933682221,-5.040035237065297,-8.24411871215193,15.778384708940333,0.6299972534179688,1.5529951003862408,3.0384975433349553,-0.5848662106886877,6.661861297358598,1.2268156663231338,4.850179420346777,-3.077232688402347,89.25217651714476,10.552004076156393,1.81168187701182,7,-2.1599960327148438,-2.914997100830078,-5.202495574951172,-8.074996948242188,0.44000244140625,3,-0.020683230650627937,-1.1777830524566817,85.86000061035156,-2.384600336476388,85.63999938964844,-1.1721815490175274,85.6500015258789,-0.020683230650627937
11330,2011-07-08,85.5999984741211,85.9000015258789,85.25,85.5999984741211,5200100.0,-0.005345097577529767,1.1666497126290627,0.0,73.9129919702028,75.90624067324418,-1.3947507334309677,-2.8610929036758392,-4.425267584103381,-7.713693025766759,16.898775538195803,0.80999755859375,1.6182678981388534,2.3614986419677706,-1.336740892566354,6.059738176501895,0.5123788747007154,4.210618409234826,-2.1542205575826614,67.75688606529908,-8.94919346892786,1.8491197672670587,7,-1.6999969482421875,-2.454998016357422,-4.677495956420898,-7.614997863769531,1.220001220703125,4,-0.006074727246912381,1.4230464508935121,86.05999755859375,-1.1777830524566817,85.86000061035156,-2.384600336476388,85.63999938964844,-0.006074727246912381
11331,2011-07-11,85.3499984741211,85.86000061035156,85.0999984741211,85.31999969482422,5288300.0,-0.002920560799724581,-2.2340432439451985,100.0,70.39870534559807,76.94971712539589,-0.6643614676627578,-2.337955106604838,-4.0253709843235015,-7.392568191974306,18.384502603068903,0.7600021362304688,1.6982835256151816,1.8619987487792997,-1.6889329057336795,5.412930403292279,0.08653292152280301,3.6374645760357964,-1.5060293377242147,21.008360260552905,-52.136840015969625,1.7754658272564896,7,-0.9949989318847656,-2.204998016357422,-4.442497253417969,-7.119998931884766,1.3199996948242188,0,-0.03796131132623193,1.1666497126290627,85.5999984741211,1.4230464508935121,86.05999755859375,-1.1777830524566817,85.86000061035156,-0.03796131132623193
11332,2011-07-12,84.98999786376953,86.05000305175781,84.97000122070312,85.19999694824219,5498200.0,-0.004217933412860253,-7.640278328806421,-7.000254323499491,66.17423162440454,76.33794986626728,0.12762946283964993,-1.731202316637706,-3.525593048121138,-6.960738253158382,19.999918740506324,1.0800018310546875,1.8237740886934262,1.2889984130859347,-2.071307837090501,4.64930466326237,-0.39115471200229024,2.9691515381741596,-0.8035842782943803,1.5148975522353554,-66.92354844607286,1.6801531250882205,7,0.2050018310546875,-1.8449974060058594,-4.067497253417969,-6.68499755859375,2.5100021362304688,1,0.011413122074175552,-2.2340432439451985,85.3499984741211,1.1666497126290627,85.5999984741211,1.4230464508935121,86.05999755859375,0.011413122074175552
11333,2011-07-13,84.95999908447266,85.76000213623047,84.80999755859375,85.25,6545200.0,-0.00035296834981646263,-2.2203328462622682,1.380962761126249,67.36837878457601,75.8126529919607,0.2830189263673617,-1.5034166370236903,-3.3639221987383507,-6.857716782558356,21.080873129545683,0.9500045776367188,2.044487678780797,1.0844997406005916,-2.148035476690538,4.317034957891721,-0.5317678680449802,2.7007673492461635,-0.4790832727901915,10.13521524638249,-54.5037900152459,1.6162676086455667,7,0.26000213623046875,-1.8149986267089844,-3.9749984741210938,-6.584999084472656,0.6500015258789062,2,-0.010357783226233597,-7.640278328806421,84.98999786376953,-2.2340432439451985,85.3499984741211,1.1666497126290627,85.5999984741211,-0.010357783226233597
11334,2011-07-14,85.80999755859375,86.45999908447266,85.55999755859375,86.0199966430664,6764400.0,0.010004690245770442,-1.5352188349577158,0.7241324879640104,74.64981220381362,75.3351565298589,-0.41637451271316195,-2.1012182196170244,-4.0793282281047425,-7.631403499783801,22.363044123743574,1.5,2.276412977072937,1.705998229980466,-1.385118723756662,4.797115183717594,0.16043975311190195,3.25155670684903,-1.0758098323729968,60.606004559137006,-5.318725925564507,1.545558476868561,7,-0.5049972534179688,-2.579998016357422,-4.739997863769531,-7.024997711181641,1.4200057983398438,3,0.005477231489048773,-2.2203328462622682,84.95999908447266,-7.640278328806421,84.98999786376953,-2.2340432439451985,85.3499984741211,0.005477231489048773
11335,2011-07-15,85.4800033569336,86.05000305175781,84.91999816894531,85.87999725341797,5892000.0,-0.003845638166285026,2.054044580077118,1.9047411444141689,75.92598831680479,74.71155792457002,0.10669006823164295,-1.562277758883198,-3.6199919796960245,-7.219375830560665,23.66791040434178,1.1300048828125,2.240769803819404,1.1925037384033175,-1.7577421011334593,4.142749577940094,-0.2826191813650638,2.6676266581716988,0.9799957275390625,40.6063744688328,-29.10979394361273,1.4751229197683873,7,0.15499496459960938,-2.110004425048828,-4.417503356933594,-6.560001373291016,2.279998779296875,4,0.01193257607638687,-1.5352188349577158,85.80999755859375,-2.2203328462622682,84.95999908447266,-7.640278328806421,84.98999786376953,0.01193257607638687
11336,2011-07-18,85.4000015258789,85.93000030517578,85.1500015258789,85.4800033569336,5408100.0,-0.0009359128206936074,-1.6896424719160243,0.20000762951094836,73.26287086721617,74.01957701262032,0.16483411272734827,-1.3232964539209604,-3.3937591150756816,-7.048829760584667,24.260299528209,0.779998779296875,2.1841899003188985,0.9685016632080021,-1.8984658254342008,3.835469151850205,-0.46498208111310646,2.4019854075291107,1.05999755859375,35.7577831311931,-34.40836051049089,1.4334837443211044,7,0.23499679565429688,-2.0300025939941406,-4.5175018310546875,-6.424999237060547,4.129997253417969,0,0.016627612922407442,2.054044580077118,85.4800033569336,-1.5352188349577158,85.80999755859375,-2.2203328462622682,84.95999908447266,0.016627612922407442
11337,2011-07-19,86.20999908447266,86.26000213623047,85.55999755859375,85.69999694824219,4672200.0,0.009484748760201,1.2950659746107185,-6.374880793438871,67.22224733959885,72.29766322439579,-0.6211238767479301,-1.956367470750024,-4.0483221734866675,-7.762973050346076,24.75217013336518,0.8600006103515625,2.131167501050271,1.6024993896484432,-1.2464474020714533,4.45144618136834,0.17802599378849493,3.0269727855083914,0.21919998168945654,84.84849886021576,17.451982506447166,1.4244733958599518,7,-0.5750007629394531,-2.7849998474121094,-5.3274993896484375,-7.234996795654297,3.9199981689452983,1,0.005335797347845173,-1.6896424719160243,85.4000015258789,2.054044580077118,85.4800033569336,-1.5352188349577158,85.80999755859375,0.005335797347845173
11338,2011-07-20,86.2699966430664,86.58000183105469,85.9000015258789,86.22000122070312,4114100.0,0.0006959466329996555,1.029834090572655,0.09802982931171182,66.22137515724737,70.57073351216246,-0.689338749838285,-1.8372705016661968,-3.9686484838910587,-7.713499674846602,25.267565539821955,0.6800003051757812,1.9208448001966332,1.488997268676755,-1.3188179099302602,4.29681244728377,0.08508967937325451,2.8929048579802554,-1.3499984741210938,81.32502987406932,16.97209579592456,1.4039075893035042,7,-0.5749969482421875,-2.5799942016601562,-5.279994964599609,-6.999996185302734,2.44000244140625,2,0.014257602930281887,1.2950659746107185,86.20999908447266,-1.6896424719160243,85.4000015258789,2.054044580077118,85.4800033569336,0.014257602930281887
11339,2011-07-21,86.54000091552734,87.04000091552734,86.0199966430664,86.66999816894531,6107200.0,0.0031297586990532977,1.3448300053493287,-2.600183122234091,71.10269523873067,70.25847831977667,-0.9879920549475258,-1.8982263550275036,-4.105859533985381,-7.891150811303987,25.91176602373732,1.0200042724609375,1.7584157015613755,1.5645015716552706,-1.1594469438010861,4.288450087111627,0.20252731392709222,2.926475829383449,-1.5868026733398466,76.41512489518593,13.782392283582965,1.3619742577281795,7,-0.6150016784667969,-2.5699996948242188,-5.442499160766602,-7.1699981689453125,3.3899993896484375,3,-0.01074647903093462,1.029834090572655,86.2699966430664,1.2950659746107185,86.20999908447266,-1.6896424719160243,85.4000015258789,-0.01074647903093462
11340,2011-07-22,88.55999755859375,89.56999969482422,88.44000244140625,88.5,11408600.0,0.02334176821927869,-11.556035944387927,-0.4615294324784318,74.45379207233961,70.70904351163684,-2.84292077567774,-3.6094650806399784,-5.960405022790681,-9.79349648704509,28.48090468061535,3.029998779296875,1.5977589139951647,3.270998382568365,0.4086994742350498,6.13329729090168,1.8398489284017074,4.702147836735023,-3.5233272094726544,77.14926346968436,18.051651218020297,1.4311494541666592,7,-1.3699989318847656,-3.3249969482421875,-7.454996109008789,-9.189994812011719,2.2300033569335938,4,-0.015018001787773239,1.3448300053493287,86.54000091552734,1.029834090572655,86.2699966430664,1.2950659746107185,86.20999908447266,-0.015018001787773239
11341,2011-07-25,88.12000274658203,89.0,87.77999877929688,87.95999908447266,5346000.0,-0.004968324572509175,-3.6922738343261248,2.6668362156663274,69.4358178363311,71.07144197962869,-2.200036933347789,-2.8194178629287876,-5.393734248741481,-9.234021459201415,30.574437939083136,1.220001220703125,1.4325618299405818,2.517003250122073,-0.12128259917886908,5.155289099423015,1.1978603254716091,3.836146174772537,-2.8113326367187454,63.84049436928152,8.318211429922634,1.31914292465047,7,-0.9300041198730469,-2.6350021362304688,-7.01500129699707,-8.75,2.6599960327148438,0,-0.004085344974249061,-11.556035944387927,88.55999755859375,1.3448300053493287,86.54000091552734,1.029834090572655,86.2699966430664,-0.004085344974249061
11342,2011-07-26,88.0199966430664,88.44999694824219,87.83000183105469,88.05999755859375,4729100.0,-0.0011348853880909227,-1.9524242038910788,-0.25,67.25240064399051,71.05855551956363,-1.8159972573169654,-2.3931870981717935,-5.168181325687314,-9.038652691145742,33.03316623615832,0.6199951171875,1.3727079424636486,2.131997299194339,-0.2300674668912137,4.494062065279891,0.9509649161515625,3.313029682237115,-2.455646758105459,57.76556334895246,5.207990342711668,1.1810323830427736,7,-0.7749977111816406,-2.5349960327148438,-6.7924957275390625,-8.649993896484375,2.3900070190429688,1,0.017155216925919037,-3.6922738343261248,88.12000274658203,-11.556035944387927,88.55999755859375,1.3448300053493287,86.54000091552734,0.017155216925919037
11343,2011-07-27,87.08999633789062,88.18000030517578,87.08000183105469,87.91999816894531,6668100.0,-0.0105657843745105,-1.5882595817251592,20.749570856379936,57.367669658761486,69.13831745900228,-0.6169630371555002,-1.314798396422674,-4.1337475999526845,-8.014376400616754,33.633950514770184,1.0999984741210938,1.3405751370475656,1.0649971008300838,-1.2385874281261238,3.3685816297862914,-0.08679516364801998,2.2167893653081876,-1.2853074643378761,30.1408105633712,-17.040869108813457,1.1517922644781031,7,0.15500259399414062,-1.6049957275390625,-5.577495574951172,-7.719993591308594,2.9800033569335938,2,0.03490643062760923,-1.9524242038910788,88.0199966430664,-3.6922738343261248,88.12000274658203,-11.556035944387927,88.55999755859375,0.03490643062760923
11344,2011-07-28,86.77999877929688,87.7699966430664,86.66999816894531,86.98999786376953,4864300.0,-0.003559508228603292,-4.116268341583719,0.2530103869840978,58.625747464393314,67.21606847540102,-0.17310470042801285,-0.875638525200273,-3.713995694698127,-7.615099861703925,33.92980125000091,1.0999984741210938,1.3655244300679499,0.6444995880126925,-1.5757269927868265,2.8647261688122114,-0.4656137023870599,1.7546128784124448,-0.7493912564678311,3.7931224990726347,-39.10110716396157,1.110113290399757,7,0.5800018310546875,-1.2949981689453125,-5.17249870300293,-7.409996032714844,2.30999755859375,3,0.022240151328928315,-1.5882595817251592,87.08999633789062,-1.9524242038910788,88.0199966430664,-3.6922738343261248,88.12000274658203,0.022240151328928315
11345,2011-07-29,86.4800033569336,86.8499984741211,85.81999969482422,86.1500015258789,5707000.0,-0.003456965044747795,-1.0807940691419675,-1.5714441416893732,58.200344596958864,65.54245444537241,0.3169933802282259,-0.42743894122020265,-3.323844607009889,-7.214688178384435,33.75868588639995,1.029998779296875,1.3891818757918202,0.236503982543951,-1.8156600993543321,2.288668064442234,-0.7895780584051977,1.2625860234930997,3.089996337890625,20.75483015002075,-23.878898664707485,1.0260820409491427,7,1.0849952697753906,-0.9950027465820312,-4.8650054931640625,-7.045005798339844,2.339996337890625,4,0.03989358018411293,-4.116268341583719,86.77999877929688,-1.5882595817251592,87.08999633789062,-1.9524242038910788,88.0199966430664,0.03989358018411293
11346,2011-08-01,86.38999938964844,87.48999786376953,85.5999984741211,87.48999786376953,4400300.0,-0.0010407488875049387,2.4363672934338565,-3.3333102140842463,60.57404963725733,64.80376581177892,0.6282655955570533,-0.2942394818518892,-3.1754323830233773,-7.027603954691841,33.16365674265361,1.8899993896484375,1.2780103790639572,0.10950012207031534,-1.9242097602965345,2.143210004437165,-0.9073548191131096,1.1263550632537402,3.1050003051757784,27.71934521021001,-21.444600911081846,1.0168549411834225,8,1.1949996948242188,-0.8499984741210938,-4.747501373291016,-6.930000305175781,2.9000015258789062,0,0.05093183883511099,-1.0807940691419675,86.4800033569336,-4.116268341583719,86.77999877929688,-1.5882595817251592,87.08999633789062,0.05093183883511099
11347,2011-08-02,85.05999755859375,86.58000183105469,85.02999877929688,86.04000091552734,5604800.0,-0.015395321685973462,-1.9807724755162675,0.8909133785086594,50.6313042523329,63.07153571123286,1.9869317579730676,1.043587401402334,-1.7954699453841272,-5.621640643271363,32.222438065626534,1.5500030517578125,1.1520980280105135,-1.1915016174316406,-3.279484763087453,0.8964815282241716,-2.2354931902595467,-0.1475100446037345,4.279202087402339,0.9523417385807396,-50.952967620144264,1.0439915728279086,8,2.240001678466797,0.48000335693359375,-3.3149986267089844,-5.599998474121094,3.5500030517578125,1,0.06724666570514404,2.4363672934338565,86.38999938964844,-1.0807940691419675,86.4800033569336,-4.116268341583719,86.77999877929688,0.06724666570514404
11348,2011-08-03,85.54000091552734,85.80999755859375,85.0,85.11000061035156,7635100.0,0.005643115103582508,-1.492294329612545,-0.43877431861176636,48.21194167703289,60.528118648821994,1.5561328493472786,0.5674760628081401,-2.224385322865942,-6.022918553947562,31.04684720700507,0.80999755859375,1.08006106148585,-0.6954982757568331,-2.8009442635708837,1.4099477120572175,-1.7482212696638584,0.3572247181501922,3.5406466784668,19.494641514422877,-30.01670096162201,1.0527229939070235,8,1.7449989318847656,0.4549980163574219,-3.7700023651123047,-5.795001983642578,-0.5100021362304688,2,0.05693246077225633,-1.9807724755162675,85.05999755859375,2.4363672934338565,86.38999938964844,-1.0807940691419675,86.4800033569336,0.05693246077225633
11349,2011-08-04,84.27999877929688,86.45999908447266,84.25,85.38999938964844,10708800.0,-0.014729975715978227,-2.777782125017932,-2.5813949362147586,42.9245041120441,57.02486443101138,2.7511534641555215,1.7784708538991083,-0.9313965079034716,-4.673793325651474,29.55635332578252,2.2099990844726562,0.9917913606362418,-1.8665004730224553,-4.146438126445233,0.4134371804003223,-3.006469299733851,-0.7265316463110594,4.474197007177736,0.9258888603702142,-47.65832601825664,1.13996882671139,8,2.345001220703125,2.5550003051757812,-1.849996566772461,-3.8749961853027344,1.910003662109375,3,0.06869958471035997,-1.492294329612545,85.54000091552734,-1.9807724755162675,85.05999755859375,2.4363672934338565,86.38999938964844,0.06869958471035997
11350,2011-08-05,85.08000183105469,85.52999877929688,82.75,84.70999908447266,12502600.0,0.00949220530784256,3.377962405608521,-0.33333562444154236,48.260872089117925,54.672092681321026,1.5707853260423121,0.9881779144538427,-1.6910157544321862,-5.370334652686566,28.7047255038577,2.779998779296875,0.9241423155525013,-1.0404975891113253,-3.358222581432983,1.2772274032103326,-2.199360085272147,0.11836490704949654,3.223774376772468,49.15617892708774,-1.007098509894,1.1588624961608254,8,0.5199966430664062,1.0799980163574219,-2.3999996185302734,-4.549999237060547,1.0400009155273438,4,0.04713204537534765,-2.777782125017932,84.27999877929688,-1.492294329612545,85.54000091552734,-1.9807724755162675,85.05999755859375,0.04713204537534765
11351,2011-08-08,82.11000061035156,84.94000244140625,82.01000213623047,83.62999725341797,14499500.0,-0.034908335176117244,-2.4069897934289375,-4.108068540322082,31.954245157252046,50.75007540501676,4.021519800124111,3.9031157421004536,1.2950392510440167,-2.2853088291192876,28.187522316378967,3.0699996948242188,0.7222814331302914,-3.848498916625971,-6.7678295213314925,-0.9291683119204492,-5.308164218978732,-2.38883361427321,5.527322452536339,2.1881505645251496,-41.78711755033457,1.45966530235276,8,2.9850006103515625,3.6800003051757812,0.6950016021728516,-1.4549980163574219,4.6399993896484375,0,0.08171963262203086,3.377962405608521,85.08000183105469,-2.777782125017932,84.27999877929688,-1.492294329612545,85.54000091552734,0.08171963262203086
11352,2011-08-09,85.95999908447266,86.02999877929688,82.56999969482422,83.45999908447266,15364200.0,0.04688830161372248,1.621212033638702,-1.6447404745293104,48.9769063654795,49.817768372429875,-0.16921381215175302,0.13651240932716746,-2.467724488014113,-5.997046805775142,27.190057409130052,3.9199981689453125,0.3959233119084047,-0.04700050354003338,-2.930594560728011,2.836593553647944,-1.4887975321340292,1.3947965250539625,0.8894990486832057,88.76403723832873,47.46792098189444,1.4417970285939914,8,-1.0699996948242188,-0.1699981689453125,-2.714998245239258,-4.849998474121094,2.1100006103515625,1,0.03873897006190408,-2.4069897934289375,82.11000061035156,3.377962405608521,85.08000183105469,-2.777782125017932,84.27999877929688,0.03873897006190408
11353,2011-08-10,84.08000183105469,85.45999908447266,83.61000061035156,84.93000030517578,13493400.0,-0.021870605786890485,-1.0670363440301085,-0.3399993896484375,42.66110151873185,48.043918822911934,1.3845104382078404,2.0524314087031,-0.5179605478913061,-3.981770909879259,26.37145047549393,2.3499984741210938,0.05331642028818351,-1.882997894287115,-4.859226001850658,1.0932302132764278,-3.3711119480688865,-0.39488384050534364,2.0919668625316206,46.51687897543162,9.263909208925718,1.4881140537817727,8,0.6699981689453125,1.7099990844726562,-0.7350025177001953,-2.835002899169922,4.209999084472656,2,0.05387724406095029,1.621212033638702,85.95999908447266,-2.4069897934289375,82.11000061035156,3.377962405608521,85.08000183105469,0.05387724406095029
11354,2011-08-11,86.27999877929688,86.97000122070312,84.44000244140625,84.7300033569336,11112100.0,0.026165519747046728,-1.3755887715226214,-1.8235272998177918,43.27037057053811,46.385032819976296,-0.9989170146747313,-0.11652302938695414,-2.603135057622268,-6.0446177379528905,25.085518946203855,2.8899993896484375,-0.23811854009468902,0.2934989929199219,-2.6850636764860525,3.2720616623258962,-1.1957823417830582,1.782780327622902,-4.269996643066406,86.08865788773406,51.65647868439456,1.4892813347029845,8,-1.529998779296875,-0.48999786376953125,-2.789999008178711,-4.8899993896484375,2.529998779296875,3,-0.014487714623147907,-1.0670363440301085,84.08000183105469,1.621212033638702,85.95999908447266,-2.4069897934289375,82.11000061035156,-0.014487714623147907
11355,2011-08-12,86.5,86.94000244140625,85.77999877929688,86.58999633789062,6531200.0,0.0025498519218327687,1.9366863676748947,-0.05806232495410044,45.15549674313549,44.67186027618497,-1.3586611477986708,-0.27003545226541803,-2.695975186389262,-6.126553563118648,24.618547957587168,1.160003662109375,-0.40510748598126156,0.4625003814697237,-2.514475942632444,3.4394767055718916,-1.0259877805813602,1.9509885435208076,-4.390797882080079,90.52416718836763,57.34117244118925,1.4884881620510872,8,-2.009998321533203,-0.7099990844726562,-2.977499008178711,-5.084999084472656,2.80999755859375,4,-0.0035837868045520693,-1.3755887715226214,86.27999877929688,-1.0670363440301085,84.08000183105469,1.621212033638702,85.95999908447266,-0.0035837868045520693
11356,2011-08-15,86.81999969482422,86.87000274658203,85.76000213623047,86.81999969482422,6470400.0,0.003699418437274282,21.198657308513884,-0.0,46.45809688518979,44.208170568724626,-1.8006034992252182,-0.50404028015015,-2.875703644698831,-6.315763667437281,24.120610543840282,1.1100006103515625,-0.5641304670805027,0.7115001678466797,-2.269189472383516,3.6921898080768756,-0.7788446522684183,2.2018449879617776,-4.61358159484864,96.59087559409555,63.76964483598415,1.4903448201150946,8,-2.329998016357422,-1.029998779296875,-3.2974987030029297,-5.399997711181641,0.6999969482421875,0,-0.008062623251586132,1.9366863676748947,86.5,-1.3755887715226214,86.27999877929688,-1.0670363440301085,84.08000183105469,-0.008062623251586132
11357,2011-08-16,86.66999816894531,87.19000244140625,85.68000030517578,86.44999694824219,5627300.0,-0.0017277300899121162,1.3968102111993799,100.0,48.70050100938378,44.26245493898584,-1.5625222412908073,-0.3349846402024639,-2.5894397635887714,-6.040903884706353,23.4059649412786,1.5100021362304688,-0.7127719337537854,0.5384986877441378,-2.4525695805263013,3.529566956014577,-0.9570354463910888,2.0340328218793644,-4.368308406555187,85.47474842190957,50.153406052185574,1.4955341341352226,8,-2.069995880126953,-0.8799972534179688,-2.9199981689453125,-5.019996643066406,-0.6800003051757812,1,0.0009230625677265625,21.198657308513884,86.81999969482422,1.9366863676748947,86.5,-1.3755887715226214,86.27999877929688,0.0009230625677265625
11358,2011-08-17,87.5,87.51000213623047,86.44000244140625,87.13999938964844,5407500.0,0.009576576076957721,4.63150497911982,1.6363573311138855,52.158276013798776,45.28842959473635,-2.330317899176322,-1.125835101130832,-3.284909875024539,-6.745062935786848,22.479496123372297,1.0699996948242188,-0.86100416697073,1.3070003509521513,-1.7459978776788034,4.359998579583106,-0.21949876336333318,2.8334994652676357,-5.002777730449225,99.6741974845362,57.87114189593617,1.52649911431548,8,-2.7399978637695312,-1.7099990844726562,-3.3299999237060547,-5.595001220703125,-0.12999725341796875,2,0.006514282226562473,1.3968102111993799,86.66999816894531,21.198657308513884,86.81999969482422,1.9366863676748947,86.5,0.006514282226562473
11359,2011-08-18,85.61000061035156,87.2699966430664,84.68000030517578,86.55999755859375,11373500.0,-0.02159999302455362,1.185655421066186,-2.6388759377781543,47.61904165346036,45.21711510188551,-0.2590605401044286,0.7282567326655851,-1.2798894192446255,-4.7349416524753565,20.868983033994322,2.8199996948242188,-0.8781472131747137,-0.5364990234375,-3.595567486597105,2.522569439722105,-2.0660332550173024,0.9930352081423024,-2.812011548800001,32.862180333967764,-11.124012447547756,1.5295342315798017,8,-0.8499984741210938,0.18000030517578125,-1.427499771118164,-3.5800018310546875,3.7299957275390625,3,0.03130475745904526,4.63150497911982,87.5,1.3968102111993799,86.66999816894531,21.198657308513884,86.81999969482422,0.03130475745904526
11360,2011-08-19,87.2300033569336,88.43000030517578,85.81999969482422,85.81999969482422,11686500.0,0.018923054958910335,-2.7021189100274876,-1.4842191490386931,52.12122099531177,47.45789019500327,-1.7232290424641548,-1.0503464997778735,-2.767221232022095,-6.230090656146459,17.8653983175769,2.8199996948242188,-0.8668828154748383,1.150003433227539,-1.7413844397541993,4.0413913062092774,-0.29569050326333013,2.5956973697184083,-4.149293510901302,68.00008138020833,21.049252082299937,1.445693936490866,8,-1.7300033569335938,-1.44000244140625,-2.962503433227539,-4.900005340576172,2.5099945068359375,4,0.01811296733756884,1.185655421066186,85.61000061035156,4.63150497911982,87.5,1.3968102111993799,86.66999816894531,0.01811296733756884
11361,2011-08-22,87.76000213623047,88.88999938964844,87.33000183105469,88.20999908447266,7087900.0,0.006075877093896231,-1.3816801006383077,-0.31914594290414044,57.10527235120578,48.36104197119508,-1.5281980193899187,-1.6956345400439545,-3.1266408799591545,-6.637911698229345,15.636490640531097,1.6599960327148438,-0.6786017242157953,1.6980022430419979,-1.1439727595109446,4.53997724559494,0.27701474176552665,3.118989744318469,-4.251349053466697,73.15920429565813,19.54759094798854,1.4209875012764688,8,-1.5100021362304688,-1.970001220703125,-3.2575035095214844,-5.430004119873047,0.26999664306640625,0,0.017661752331742386,-2.7021189100274876,87.2300033569336,1.185655421066186,85.61000061035156,4.63150497911982,87.5,0.017661752331742386
11362,2011-08-23,89.52999877929688,89.55999755859375,87.75,87.76000213623047,6617100.0,0.020168603007994834,-1.0223426065237684,-3.933352548235055,59.832424060454585,50.268966698053156,-3.0603651147972215,-3.5275654228815654,-4.713902023212796,-8.278668569582095,13.43044357865884,1.80999755859375,-0.541988487583339,3.392498779296872,0.26556438765213386,6.5194331709416105,1.829031583474503,4.955965975119241,-5.4832110658446425,99.38527057006306,39.74549881369407,1.5634671958223711,8,-2.529998779296875,-3.7399978637695312,-5.027500152587891,-7.200000762939453,-0.75,1,-0.022450599392784376,-1.3816801006383077,87.76000213623047,-2.7021189100274876,87.2300033569336,1.185655421066186,85.61000061035156,-0.022450599392784376
11363,2011-08-24,90.12999725341795,90.1500015258789,88.54000091552734,89.05999755859375,8174400.0,0.006701647294781621,1.900880466833,0.6045207481131141,64.90066044992055,52.67233224020676,-3.0306239092477227,-4.098257006775057,-5.14428134542446,-8.743029551936473,12.130168166302399,1.6100006103515625,0.10687171705320964,3.84049720764159,0.25647216830307684,7.4245222469801035,2.0484846879723335,5.632509727310847,-5.4216243585487405,99.63429126148567,31.222273892850254,1.7920125196692567,8,-2.714996337890611,-4.049995422363267,-5.5999984741210795,-7.799999237060533,-2.309997558593736,2,-0.045933646020292374,-1.0223426065237684,89.52999877929688,-1.3816801006383077,87.76000213623047,-2.7021189100274876,87.2300033569336,-0.045933646020292374
11364,2011-08-25,88.70999908447266,90.45999908447266,88.36000061035156,90.05999755859375,8671900.0,-0.01575500069031066,-1.048783574062978,-1.2616811767809817,58.96295955816559,54.206494775210096,-1.3741918174000176,-2.6627763640396296,-3.5602525178120743,-7.200660976550708,11.281510084478258,2.0999984741210938,0.23808669602833277,2.3239990234374943,-1.4161628101628025,6.064160857037791,0.4539181066373459,4.194079940237643,-3.2397981812620884,62.284477797472434,-8.209533630314056,1.8700809168001502,8,-1.1399993896484375,-2.4749984741210938,-4.017498016357422,-6.094997406005859,-2.69000244140625,3,-0.015105358490812737,1.900880466833,90.12999725341795,-1.0223426065237684,89.52999877929688,-1.3816801006383077,87.76000213623047,-0.015105358490812737
11365,2011-08-26,89.93000030517578,90.48999786376952,87.83000183105469,88.6500015258789,5958600.0,0.01375269116552924,1.2166689978764942,-0.9481483155973257,71.1351430264625,56.948388790907075,-2.2981564492641127,-3.8062063313885517,-4.6170402074143055,-8.293308301309878,11.111152975131946,2.6599960327148295,0.7032761338633975,3.3715003967285213,-0.6912398565308706,7.434240649987913,1.3401302700988253,5.402870523358217,-3.6614316929632764,82.27853602358392,3.0144050977245485,2.0313701266296973,8,-2.345001220703125,-3.6800003051757812,-4.982500076293945,-6.869998931884766,-3.4499969482421875,4,-0.006560702382775396,-1.048783574062978,88.70999908447266,1.900880466833,90.12999725341795,-1.0223426065237684,89.52999877929688,-0.006560702382775396
11366,2011-08-29,90.79000091552734,90.81999969482422,90.06999969482422,90.5999984741211,6261700.0,0.0095630001938527,5.0,0.14843954891161815,65.5706110306032,58.82284545993146,-2.833793924434616,-4.553108586778549,-5.323357789454093,-9.021577333919595,10.556987981218139,0.8899993896484375,1.0513874629849056,4.011500930786127,-0.4679735429159564,8.49097540448821,1.7717636939350854,6.251238167637169,-3.7615750380345787,99.0228409681131,20.094532445758674,2.2397372368510435,8,-3.0400009155273438,-4.375,-4.57750129699707,-6.450000762939453,-4.959999084472656,0,-0.011565183843700533,1.2166689978764942,89.93000030517578,-1.048783574062978,88.70999908447266,1.900880466833,90.12999725341795,-0.011565183843700533
11367,2011-08-30,90.77999877929688,91.22000122070312,90.0999984741211,90.23999786376952,6311800.0,-0.00011016781726624902,-1.7317150327040631,2.8420735624799978,74.56010721425292,61.311937815537476,-2.435607783600375,-4.3137758625290985,-5.162100872997144,-8.867227755911898,10.611478790782527,1.1200027465820312,1.371563468208592,3.715498733520505,-1.0248067469427156,8.455804213983726,1.3453459932889018,6.085651473752108,-2.993258138337822,87.02057461279128,3.827514727478075,2.3701527402316076,8,-2.829998016357422,-4.164997100830078,-4.442499160766602,-6.439998626708984,-3.6699981689453125,1,-0.030293016490182678,5.0,90.79000091552734,1.2166689978764942,89.93000030517578,-1.048783574062978,88.70999908447266,-0.030293016490182678
11368,2011-08-31,90.41000366210938,91.1999969482422,90.0199966430664,91.05999755859376,9168400.0,-0.004075733885908317,1.5376550502066866,-1.203690360135063,67.48520633608108,63.51928944693977,-1.7985563174203918,-3.752624445773222,-4.645577996258851,-8.354050251735757,10.672172585710408,1.1800003051757955,1.6604136055245533,3.102003479003912,-1.8059343823044145,8.009941340312238,0.6480345483497416,5.555972409658082,-1.9366109052015048,76.10626240620795,-6.442905899798362,2.453968930654166,8,-1.8900032043457031,-3.795001983642578,-4.045003890991211,-6.070003509521484,-3.2100067138671875,2,-0.018029032372394727,-1.7317150327040631,90.77999877929688,5.0,90.79000091552734,1.2166689978764942,89.93000030517578,-0.018029032372394727
11369,2011-09-01,90.06999969482422,91.08999633789062,90.02999877929688,90.2699966430664,5475400.0,-0.003760689674959572,-6.571444141689374,0.307690501901491,64.96227830470129,64.9460735924275,-0.8486102428928319,-3.1163860015330442,-4.155140322889338,-7.8747404746861065,11.438962337342868,1.05999755859375,1.9305875710770124,2.472499465942377,-2.3659637526922666,7.310962684577021,0.05326785662505529,4.891731075259699,-1.0472852451572976,66.076645046294,-14.824948407091483,2.4192316093173236,9,-0.7949981689453125,-3.454998016357422,-3.7049999237060547,-5.284999847412109,-1.55999755859375,3,-0.02498057075189819,1.5376550502066866,90.41000366210938,-1.7317150327040631,90.77999877929688,5.0,90.79000091552734,-0.02498057075189819
11370,2011-09-02,89.08999633789062,89.93000030517578,89.01000213623047,89.45999908447266,5250800.0,-0.01088046364221218,-2.471749175867678,1.850041962310216,59.01507516981308,65.1582739056061,0.4726875573752949,-1.9189458604373044,-3.0213836960894866,-6.766262309055051,11.515260190717896,1.05999755859375,2.0652420708588153,1.2919963836669979,-3.438346736545739,6.022339503879735,-1.0731751764393778,3.6571679437733735,2.1300048828125,3.619648633440237,-72.18690003429494,2.3651715601063694,9,0.3950042724609375,-2.474994659423828,-2.6674957275390625,-4.304996490478516,0.25,4,-0.03445953329238749,-6.571444141689374,90.06999969482422,1.5376550502066866,90.41000366210938,-1.7317150327040631,90.77999877929688,-0.03445953329238749
11371,2011-09-06,88.81999969482422,88.94999694824219,87.06999969482422,87.41999816894531,7198400.0,-0.0030306056141521376,1.265062345171179,-3.7837598201950637,58.45791377162839,65.00555054018096,1.0156653418838175,-1.1810301373911614,-2.58309389631701,-6.371728948953688,11.094399491835398,2.0199966430664062,2.460229032257132,0.686499786376956,-3.226410994862178,4.59941056761609,-1.269955604242611,2.642955176996523,2.355801544189447,42.16865919415239,-31.075900020127172,1.9564553906195645,9,0.3250007629394531,-2.204998016357422,-2.2950000762939453,-4.034999847412109,-0.45999908447265625,1,-0.02634537655855207,-2.471749175867678,89.08999633789062,-6.571444141689374,90.06999969482422,1.5376550502066866,90.41000366210938,-0.02634537655855207
11372,2011-09-07,89.29000091552734,89.4800033569336,88.62000274658203,89.4800033569336,7065300.0,0.005291614752510609,8.052521683263732,-0.13571588165732068,57.246968164725764,64.15514028627042,0.5677446958785595,-1.4638151560544657,-2.891344975091158,-6.716070188746741,11.404349015244444,0.8600006103515625,2.6704866495347943,0.9900009155273466,-2.8154129385002875,4.795414769554981,-0.9127060114864776,2.8927078425411707,1.721568261718744,53.75309193888334,-15.481226342570672,1.9027069270138175,9,-0.14500045776367188,-2.674999237060547,-2.7275009155273438,-4.505001068115234,0.01999664306640625,2,-0.03875012934254507,1.265062345171179,88.81999969482422,-2.471749175867678,89.08999633789062,-6.571444141689374,90.06999969482422,-0.03875012934254507
11373,2011-09-08,88.61000061035156,90.0,88.61000061035156,89.16000366210938,7330000.0,-0.007615637789264884,-4.05451518934665,2.8947157083199486,63.464991761075325,64.65536608659372,1.1280897399036292,-0.45011548554903413,-2.119604193889643,-5.9180381234390325,11.641399848017247,1.3899993896484375,2.7276848809845973,0.08350067138671591,-3.162460405576695,3.329461748350127,-1.5394798670949825,1.7064812098684143,2.2439057875976545,38.30851247558876,-34.059067925972336,1.6229805384817035,9,0.5349998474121094,-1.9949989318847656,-2.190000534057617,-3.825000762939453,1.3300018310546875,3,-0.016928111834645043,8.052521683263732,89.29000091552734,1.265062345171179,88.81999969482422,-2.471749175867678,89.08999633789062,-0.016928111834645043
11374,2011-09-09,85.02999877929688,86.45999908447266,83.6500015258789,86.29000091552734,18444800.0,-0.04040178090955193,2.5125002980235083,2.2909002635594398,41.60303498514596,61.37402074866966,4.616680724410429,3.195260585511491,1.50533728701852,-2.233556313852361,12.44464000053352,4.959999084472656,2.482821270156194,-3.4340011596679716,-6.902593430974235,0.034591111638292205,-5.168297295321111,-1.6997050240148326,5.672551350527343,21.732245433475867,-49.07327924314049,1.734296135653135,9,2.4050025939941406,1.5850028991699219,1.6100006103515625,-0.24499893188476562,3.6300048828125,4,0.0255203833952502,-4.05451518934665,88.61000061035156,8.052521683263732,89.29000091552734,1.265062345171179,88.81999969482422,0.0255203833952502
11375,2011-09-12,86.19000244140625,86.19999694824219,84.16000366210938,84.44000244140625,8271000.0,0.013642287178202483,1.3050914670942602,-1.3888865341414827,44.28259537157586,59.0086856754444,3.207690141067971,2.119510299805043,0.4127386571681768,-3.274887047493948,13.291288248991398,2.0399932861328125,2.0817647726379107,-2.258497619628912,-5.766588795633581,1.249593556375757,-4.012543207631239,-0.5044520316265846,4.089394772181251,40.00002402959485,-29.247531247322065,1.754045588002334,9,1.2449989318847656,0.4249992370605469,0.5399971008300781,-1.4050025939941406,3.4499969482421875,0,0.026917271482866045,2.5125002980235083,85.02999877929688,-4.05451518934665,88.61000061035156,8.052521683263732,89.29000091552734,0.026917271482866045
11376,2011-09-13,86.12000274658203,86.30000305175781,85.16999816894531,86.16999816894531,6598700.0,-0.0008121556194617963,6.290232077375532,-0.028568812779017856,35.8271229587575,54.70502075816713,2.8447412107290972,2.2497236126729945,0.5078432333383205,-3.1141575944321715,14.17495278407116,1.1300048828125,1.9032330653142253,-2.2934974670410213,-5.8830210854941924,1.2960261514121498,-4.088259276267607,-0.49873565781443574,3.761630725742947,38.897666365896235,-25.441426815714415,1.7947618092265838,9,1.3049964904785156,0.4949989318847656,-0.2400035858154297,-1.3350028991699219,3.5,1,0.03738961319803713,1.3050914670942602,86.19000244140625,2.5125002980235083,85.02999877929688,-4.05451518934665,88.61000061035156,0.03738961319803713
11377,2011-09-14,86.75,87.79000091552734,85.44000244140625,86.30000305175781,7666600.0,0.007315341771084283,-1.165899038765795,-9.000763009308713,35.98675041705445,51.20519232271973,1.7690007858905687,1.7138997336384847,-0.0888884592586976,-3.625049562405607,14.523856047131394,2.3499984741210938,1.3676994953510473,-1.6675003051757784,-5.249012560063804,1.914011949712247,-3.458256432619791,0.12325582226823428,2.7577355555382184,48.81888533918374,-10.598907117869828,1.790756127444012,9,0.6199989318847656,0.14500045776367188,-1.3074989318847656,-1.9650001525878906,2.2600021362304688,2,0.018559084845551244,6.290232077375532,86.12000274658203,1.3050914670942602,86.19000244140625,2.5125002980235083,85.02999877929688,0.018559084845551244
11378,2011-09-15,88.06999969482422,88.23999786376953,87.37000274658203,87.55000305175781,6755100.0,0.01521613481065387,1.0232609717798813,1.1555559323183344,47.324418769320665,49.24543015212189,0.09182063168481136,0.46250539155262516,-1.3666905996736318,-4.82057172796344,14.56697752992055,1.4899978637695312,0.9522887311220387,-0.3760005950927763,-3.9357772744625805,3.183776084277028,-2.1558889347776784,1.4038877445921258,1.086271818934435,96.29633323360261,35.702763403935265,1.779888339684904,9,-1.2449989318847656,-0.654998779296875,-2.729999542236328,-3.2849998474121094,4.25,3,0.014079685114866791,-1.165899038765795,86.75,6.290232077375532,86.12000274658203,1.3050914670942602,86.19000244140625,0.014079685114866791
11379,2011-09-16,88.29000091552734,88.76000213623047,88.04000091552734,88.26000213623047,7594500.0,0.0024980268135059713,-2.0638270242192065,0.057690332614404975,42.51825554279349,47.41245019356415,-0.45508326891288675,0.47808953131067256,-1.5475152962384584,-4.910518727152237,15.3325873548564,0.720001220703125,0.3921092744832606,-0.2899993896484432,-3.592769170611632,3.0127703913147457,-1.9413842801300376,1.3613855008331512,0.5358943989585185,89.78257876937825,30.612932873962592,1.6513848904815978,9,-1.4650001525878906,-0.8549995422363281,-3.020000457763672,-3.5050010681152344,3.720001220703139,4,0.018688430272614465,1.0232609717798813,88.06999969482422,-1.165899038765795,86.75,6.290232077375532,86.12000274658203,0.018688430272614465
11380,2011-09-19,88.80999755859375,89.22000122070312,87.54000091552734,87.61000061035156,6471600.0,0.005889643647913445,-1.507469994761894,40.00152594099695,40.677952707823714,45.43689896425252,-1.1387235433976741,0.08699134049993518,-2.0066558594907917,-5.310966510633733,15.998689846332153,1.6800003051757812,-0.0027683195895065182,0.15099754333496662,-3.0908329001729555,3.3928279868428888,-1.4699176784189945,1.7719127650889277,-5.159996032714844,89.87646041571692,34.27126366826252,1.6209152217539635,9,-1.9849967956542969,-1.3749961853027344,-3.539997100830078,-4.024997711181641,2.9599990844726562,0,-0.0016889303074849593,-2.0638270242192065,88.29000091552734,1.0232609717798813,88.06999969482422,-1.165899038765795,86.75,-0.0016889303074849593
11381,2011-09-20,89.30999755859375,90.55999755859376,89.0,89.23999786376953,7942200.0,0.005629996776771895,-4.672765609177596,0.058333227369250916,43.38433330357572,43.89660620190252,-1.7454617987692131,-0.3066553436502488,-2.4306755351823597,-5.689851172256027,16.123880017498035,1.7500000000000142,-0.3527821712559387,0.5734977722167969,-2.651909041475946,3.79890458590954,-1.0392056346295675,2.1862011790631612,-5.54859603881836,75.58591421691322,22.96501367608616,1.6127034068463708,9,-2.204998016357422,-1.8749961853027344,-4.16999626159668,-4.524997711181641,2.470001220703125,1,0.00369501556461449,-1.507469994761894,88.80999755859375,-2.0638270242192065,88.29000091552734,1.0232609717798813,88.06999969482422,0.00369501556461449
11382,2011-09-21,87.5199966430664,89.72000122070312,87.4800033569336,89.26000213623047,5777500.0,-0.020042559225835532,-1.461546845525047,-24.85732970027248,38.4676554632952,41.11912439103806,-0.26031476072263615,1.3966471511348288,-0.5723220414103736,-3.7923848816659813,16.110231597644507,2.2399978637695312,-0.6146463914865592,-1.1160030364990234,-4.362496435688556,2.1304903626905087,-2.7392497360937824,0.5072436630957355,-3.4866512817382755,4.702010671603039,-43.0913878491179,1.6232466995947645,9,-0.4149971008300781,-0.08499526977539062,-2.379995346069336,-2.734996795654297,5.990005493164077,2,0.023994586198170298,-4.672765609177596,89.30999755859375,-1.507469994761894,88.80999755859375,-2.0638270242192065,88.29000091552734,0.023994586198170298
11383,2011-09-22,85.98999786376953,86.97000122070312,85.0999984741211,85.83999633789062,10785600.0,-0.017481705187177732,-1.2944857639002654,-0.08620750133733218,35.1311899852528,40.40003050216105,0.9598963043520854,2.741123605307365,1.01062697701434,-2.16799577417072,16.096250319772302,2.4199981689453125,-0.9076543818896994,-2.4390018463134737,-5.809960923282944,0.9319572306559962,-4.124481384798202,-0.7535223078287459,-1.6955864145507746,16.300357854993926,-27.974923488677163,1.6854795384847332,9,1.3700027465820312,1.4450035095214844,-0.7949962615966797,-1.2049980163574219,7.3000030517578125,3,0.03512041339093197,-1.461546845525047,87.5199966430664,-4.672765609177596,89.30999755859375,-1.507469994761894,88.80999755859375,0.03512041339093197
11384,2011-09-23,87.37000274658203,87.8499984741211,85.75,86.0999984741211,7614900.0,0.016048434900519215,-1.131976825244373,8.466609022938814,43.90937232032428,40.3585612742442,-0.05953269790379068,1.3234355193830396,-0.3267023538789431,-3.449417591803609,15.728575818952553,2.0999984741210938,-1.2049730848448235,-0.991997146606451,-4.392576621354905,2.4085823281420033,-2.692286883980671,0.7082925907677691,-2.82496785298828,41.57517679657589,-7.518791976203943,1.7002897373742263,9,0.4599952697753906,0.06499862670898438,-2.095001220703125,-2.585002899169922,5.4799957275390625,4,0.056655565899428106,-1.2944857639002654,85.98999786376953,-1.461546845525047,87.5199966430664,-4.672765609177596,89.30999755859375,0.056655565899428106
11385,2011-09-26,89.33999633789062,89.47000122070312,86.7300033569336,87.95999908447266,7515500.0,0.022547711221007738,2.341446508403928,1.0866083550600136,51.643478676034775,42.115934131719456,-1.7161850747059475,-0.7304780327186791,-2.219610691150592,-5.310447552033935,15.492773986315475,2.7399978637695312,-1.499715697856388,1.0074966430664034,-2.3457159610263005,4.360709247159107,-0.6691096589799486,2.6841029451127554,-4.5543629376968795,77.65565155179934,26.542010905680385,1.6766063020463498,9,-1.5099983215332031,-1.9049949645996094,-4.064994812011719,-4.554996490478516,2.57000732421875,0,0.029885895542705043,-1.131976825244373,87.37000274658203,-1.2944857639002654,85.98999786376953,-1.461546845525047,87.5199966430664,0.029885895542705043
11386,2011-09-27,89.73999786376953,91.0,89.4000015258789,90.23999786376952,8043200.0,0.004477295078075372,-1.7118786530802255,-0.3623195616959301,51.428561740451386,43.831690945430225,-1.730689839267086,-1.2787380461225553,-2.5337104866459867,-5.590548657780872,14.879589353762423,1.660003662109375,-1.1860880862108019,1.459998321533206,-1.7615011225655621,4.681497765631974,-0.15075140051617097,3.070748043582583,-4.723389897239784,78.6440371124689,26.7132250811811,1.6107497220493816,9,-1.6899986267089844,-2.3049964904785156,-4.094997406005859,-4.954998016357422,2.7900009155273438,1,0.02262089177201143,2.341446508403928,89.33999633789062,-1.131976825244373,87.37000274658203,-1.2944857639002654,85.98999786376953,0.02262089177201143
11387,2011-09-28,88.02999877929688,90.37999725341795,87.9800033569336,89.73999786376953,7027800.0,-0.01905503816780263,-1.651941712787511,3.4199981689454098,48.27174650402749,43.93694958261987,0.20112141400338146,0.22627576473588817,-0.7820215403427255,-3.77097215219365,14.12356364963684,2.399993896484361,-1.013407235290316,-0.11250076293944744,-3.111804467072602,2.8868029411937073,-1.6121526150060248,1.38715108912713,-2.654387290758919,49.66100927811722,-3.827988128124126,1.499651852066576,9,0.020000457763671875,-0.5949974060058594,-2.009998321533203,-3.104999542236328,4.970001220703125,2,0.042599114529147775,-1.7118786530802255,89.73999786376953,2.341446508403928,89.33999633789062,-1.131976825244373,87.37000274658203,0.042599114529147775
11388,2011-09-29,88.77999877929688,89.81999969482422,87.37999725341797,89.44999694824219,8145900.0,0.008519822905829644,2.4609873817717465,0.39181200447948317,63.44086315543076,46.26168376180179,-0.48899713570548897,-0.6873417433481563,-1.482691254905916,-4.415661036512006,13.48559036431744,2.44000244140625,-0.680650609274835,0.7189994812011662,-2.1042924539784593,3.5422914163807917,-0.6926464863886537,2.130645448790986,-3.066923980071195,57.71426246279761,0.1996469364648661,1.4116459675898154,9,-0.7299995422363281,-1.3449974060058594,-2.384998321533203,-3.854999542236328,5.029998779296889,3,0.053277803806825785,-1.651941712787511,88.02999877929688,-1.7118786530802255,89.73999786376953,2.341446508403928,89.33999633789062,0.053277803806825785
11389,2011-09-30,87.81999969482422,90.16999816894531,87.80999755859375,87.98999786376953,8776100.0,-0.010813236062991782,-23.84179248313524,0.25372930378737846,55.927266028534504,47.95605190854743,0.44401387326119846,0.10060840954312766,-0.49220445104131727,-3.3612509288080474,12.753691722802499,2.3600006103515625,-0.39597838766820814,-0.1284996032714787,-2.7893667208681876,2.53236751432523,-1.4589331620698403,1.2019339555268829,-1.7897093835520792,25.526866389006514,-32.790327136038236,1.3304335587983578,9,0.22999954223632812,-0.3849983215332031,-1.0724983215332031,-2.549999237060547,6.800003051757827,4,0.06228650922012591,2.4609873817717465,88.77999877929688,-1.651941712787511,88.02999877929688,-1.7118786530802255,89.73999786376953,0.06228650922012591
11390,2011-10-03,86.0199966430664,87.77999877929688,86.0,87.43000030517578,9185600.0,-0.02049650487375143,-1.4551758973765352,8.294228525267032,49.67698278062922,48.655235183775595,2.018949828991083,1.7484669466171852,1.2528782257119815,-1.473151923382062,13.168993945433204,1.8199996948242188,-0.4153773388800346,-1.7750026702880888,-4.511726709813146,0.9617213692369688,-3.1433646900506176,-0.40664065052556,4.980003356933594,0.39993286132812506,-57.87972496489367,1.3683620197625312,10,2.0300025939941406,1.4150047302246094,0.8825035095214844,-0.3899955749511719,8.580001831054688,0,0.07940016388741888,-23.84179248313524,87.81999969482422,2.4609873817717465,88.77999877929688,-1.651941712787511,88.02999877929688,0.07940016388741888
11391,2011-10-04,86.4800033569336,86.5999984741211,83.73999786376953,85.05999755859375,10700000.0,0.005347671841652746,2.445792103098185,-1.0070936952145964,49.11823464541266,49.83863287067754,1.2463603359911843,1.1638355087463879,0.7563486339192167,-1.8598556448544912,13.890083085275057,2.8600006103515625,-0.3826849015888314,-1.1979961395263672,-3.9502464022354644,1.55425412318273,-2.574121270880923,0.17812899182818853,4.419996643066412,41.265146762447834,-17.45894781689342,1.3761251313545508,10,0.8899955749511719,0.9549980163574219,0.4374961853027344,-0.785003662109375,6.1699981689453125,1,0.06278908527286076,-1.4551758973765352,86.0199966430664,-23.84179248313524,87.81999969482422,2.4609873817717465,88.77999877929688,0.06278908527286076
11392,2011-10-05,85.83000183105469,86.7699966430664,84.9000015258789,86.66999816894531,7730400.0,-0.0075162060666917885,2.596167671699165,-0.5915443013491078,42.34973773968872,50.64069373228153,1.8231493725569976,1.6246273360968928,1.3647451736019178,-1.1408639466022805,15.011404302150893,1.8699951171875,-0.39109661484397407,-1.6749977111816463,-4.435571803984416,1.0855763816211237,-3.0552847575830384,-0.2947106647802542,4.783598083496102,32.50394818181926,-20.58071016517266,1.3802870464013866,10,1.5399971008300781,1.6049995422363281,1.2524986267089844,0.029998779296875,7.4300003051757955,2,0.07806124671219594,2.445792103098185,86.4800033569336,-1.4551758973765352,86.0199966430664,-23.84179248313524,87.81999969482422,0.07806124671219594
11393,2011-10-06,87.11000061035156,87.25,86.06999969482422,86.44999694824219,5861000.0,0.014913185972154519,1.510632426465814,-0.7857220708446866,46.24203834036906,50.89987884561984,0.8031950746193814,0.23873026351043336,0.08713857752925946,-2.3501159050648255,16.361366468232532,1.4199981689453125,-0.45075833860506975,-0.31999893188476847,-3.0353025816470875,2.3953047178775506,-1.677650756765928,1.037652892996391,3.2286552221679727,52.410615655326986,3.8040835526652828,1.357651824881162,10,0.2599983215332031,0.3149986267089844,0.1725006103515625,-0.7999992370605469,7.6500015258789205,3,0.06761565088255206,2.596167671699165,85.83000183105469,2.445792103098185,86.4800033569336,-1.4551758973765352,86.0199966430664,0.06761565088255206
11394,2011-10-07,87.19999694824219,87.97000122070312,86.58999633789062,87.29000091552734,5509200.0,0.0010331343962810546,-1.1068693398561487,-0.1363688907384288,44.72822475480522,50.13151729881656,0.7672297738832015,0.33691401560274414,0.010623186642874316,-2.3647707754952876,15.24482790363033,1.3800048828125,-0.2907018359467344,-0.33850250244140057,-2.8127319519950476,2.1357269471122464,-1.575617227218217,0.8986122223354158,2.8747125655273464,81.79660374976328,36.82374436581179,1.237114724776822,10,0.17000198364257812,0.17000198364257812,0.3675041198730469,-0.8899955749511719,6.860000610351577,4,0.07580276194590874,1.510632426465814,87.11000061035156,2.596167671699165,85.83000183105469,2.445792103098185,86.4800033569336,0.07580276194590874
11395,2011-10-10,88.51000213623047,88.5199966430664,87.61000061035156,88.05000305175781,5136400.0,0.015022995800858086,2.79174415462623,-5.110875646350767,47.51245350840442,49.69639416192245,-0.7519690399120407,-0.8330835331255315,-1.2607295029226435,-3.6001532682035986,13.969109240182876,1.3199996948242188,0.10709339668129303,0.8555027008056584,-1.5695792775256194,3.280584679136936,-0.35703828835998763,2.0680436899713044,1.311318911539061,99.79090984543289,56.26595629392256,1.2125409891656416,10,-1.4500045776367188,-1.1850013732910156,-0.5650005340576172,-2.200000762939453,5.959999084472656,0,0.06903175305483944,-1.1068693398561487,87.19999694824219,1.510632426465814,87.11000061035156,2.596167671699165,85.83000183105469,0.06903175305483944
11396,2011-10-11,89.33999633789062,89.88999938964844,88.66999816894531,88.83000183105469,6868200.0,0.009377405735260025,-1.939755492232742,1.108685917104805,56.0185164160623,50.55714637437077,-1.8379505873528927,-1.4856448641735653,-2.0387281294391926,-4.366067668769858,12.462990879630416,1.3799972534179688,0.29781260615257565,1.5244972229003935,-0.8991867560426101,3.948181201843397,0.3126552334288988,2.736339212371888,-5.599998474121094,88.97789003576185,38.867343172557824,1.211841989471501,10,-2.384998321533203,-2.014995574951172,-1.2899951934814453,-3.0299949645996094,3.8100051879882812,1,0.05887622959303407,2.79174415462623,88.51000213623047,-1.1068693398561487,87.19999694824219,1.510632426465814,87.11000061035156,0.05887622959303407
11397,2011-10-12,88.36000061035156,89.83000183105469,88.02999877929688,89.83000183105469,7847900.0,-0.010969283274118835,1.4489817102285703,-2.8823863806360888,58.13315990467708,49.96740156873147,-0.9009677041678827,-0.3993208986533716,-0.9741759325177952,-3.3241661250445986,11.985701246325766,1.8000030517578125,0.17935965605599336,0.46400146484374716,-1.9172519670418495,2.845254896729344,-0.7266252510990512,1.6546281807865455,-4.497002716064458,59.9476727348985,5.330671433571503,1.1906267159428017,10,-1.4050025939941406,-1.0349998474121094,-0.4799995422363281,-2.049999237060547,3.9300003051757812,2,0.04855139074121695,-1.939755492232742,89.33999633789062,2.79174415462623,88.51000213623047,-1.1068693398561487,87.19999694824219,0.04855139074121695
11398,2011-10-13,89.30999755859375,89.94000244140625,88.27999877929688,88.38999938964844,4990800.0,0.010751436641919687,-1.9122886857357015,-0.6258485748095248,56.85995736385381,50.0710339393225,-1.975637501716946,-1.319298279714019,-1.842308302960248,-4.208818977164697,11.747305126653037,1.660003662109375,0.04349134307848601,1.3519985198974638,-1.1114813954622207,3.8154784352571482,0.12025856221761444,2.583738477577313,-5.326459634399413,81.19391835879497,23.897496472995357,1.2317399576798447,10,-2.4699974060058594,-1.9849967956542969,-1.4299964904785156,-2.944995880126953,3.430000305175767,3,0.044228022456783256,1.4489817102285703,88.36000061035156,-1.939755492232742,89.33999633789062,2.79174415462623,88.51000213623047,0.044228022456783256
11399,2011-10-14,89.94000244140625,89.9800033569336,89.13999938964844,89.9800033569336,3702300.0,0.00705413615535222,40.999237078008775,-0.043479342543910574,52.34377328305882,50.367343995148005,-2.5404505427618176,-1.9176711073419455,-2.340820176485863,-4.771388321101654,11.812307077418088,0.8400039672851562,0.10949244468429242,1.89950332641601,-0.7165793269508214,4.515585979782841,0.5914619997326014,3.2075446530994185,-5.718205936523432,98.31219961305816,41.790380667741715,1.308041326683415,10,-3.0800018310546875,-2.615001678466797,-2.0600013732910156,-3.575000762939453,2.339996337890625,4,0.05359127822977716,-1.9122886857357015,89.30999755859375,1.4489817102285703,88.36000061035156,-1.939755492232742,89.33999633789062,0.05359127822977716
11400,2011-10-17,88.66000366210938,89.9000015258789,88.51000213623047,89.41000366210938,4321700.0,-0.014231696070174826,-1.6476101899350413,18.749570856379936,46.05265285976806,50.026723796743056,-0.9460745231486811,-0.6845846712090662,-0.9672814198093675,-3.4319899156120925,11.727657737620982,1.4300003051757812,-0.18539733308310247,0.6270042419433537,-1.9806364846286755,3.234644968515383,-0.676816121342668,1.9308246052293754,-4.0927147461035105,32.30786686542171,-20.530982253963778,1.3038203632860172,10,-1.220001220703125,-1.2900047302246094,-1.6350021362304688,-2.045001983642578,3.9899978637695312,0,0.06090676374280579,40.999237078008775,89.94000244140625,-1.9122886857357015,89.30999755859375,1.4489817102285703,88.36000061035156,0.06090676374280579
11401,2011-10-18,89.63999938964844,90.0,88.20999908447266,88.94999694824219,4864000.0,0.011053414020530727,1.539001796420146,-0.9200032552083334,56.21622003768156,51.56744405207559,-1.598818698842507,-1.7271413011645222,-1.744674277275621,-4.34165386512629,12.495198476573293,1.7900009155273438,-0.2621951758805352,1.5904998779296875,-1.0550637512272232,4.236063507086598,0.26771806335122506,2.91328169250815,-4.747947607186916,81.72586866605734,27.308356386894502,1.3227818145784573,10,-1.6049995422363281,-2.270000457763672,-2.6149978637695312,-3.0249977111816406,2.230003356933608,1,0.05388221624209932,-1.6476101899350413,88.66000366210938,40.999237078008775,89.94000244140625,-1.9122886857357015,89.30999755859375,0.05388221624209932
11402,2011-10-19,89.62000274658203,90.62999725341795,89.30999755859375,89.91999816894531,5681700.0,-0.0002230772334065323,-1.8695464685247687,-0.4347744360902256,53.43700657863932,52.366884967438956,-1.1003912993637641,-1.6250689417981903,-1.6422458416277266,-4.237794349954584,12.418490403843393,1.3199996948242045,-0.0856150073893076,1.4655029296875028,-1.257146271353946,4.188152130728952,0.10417832916677128,2.8268275302082344,-4.319315106717426,58.2646582217826,4.0880145076092305,1.3613246005207247,10,-1.0100059509277344,-2.2500038146972656,-2.6000022888183594,-3.0050010681152344,2.4799957275390625,2,0.03938851451811076,1.539001796420146,89.63999938964844,-1.6476101899350413,88.66000366210938,40.999237078008775,89.94000244140625,0.03938851451811076
11403,2011-10-20,89.01000213623047,90.1500015258789,88.37999725341797,90.0,6969800.0,-0.006806523004428522,1.7441907228994045,3.300043233895374,55.01264924567304,53.5095987997576,-0.215158579028639,-0.8192183339356234,-0.8945949309665764,-3.54534919771298,11.508346052713616,1.7700042724609375,0.07405366991822859,0.7045021057128906,-1.8419787648508645,3.250982976276646,-0.568738329568987,1.9777425409947682,-3.1763835350105296,33.05800235817847,-23.720552343114015,1.27324043528188,10,0.10999679565429688,-1.6400032043457031,-1.87750244140625,-2.395000457763672,4.750000000000014,3,0.03684977755956931,-1.8695464685247687,89.62000274658203,1.539001796420146,89.63999938964844,-1.6476101899350413,88.66000366210938,0.03684977755956931
11404,2011-10-21,92.31999969482422,92.4499969482422,91.08999633789062,91.22000122070312,12081700.0,0.03718680461919077,1.000011219755725,-1.1111119673861947,73.54263055797261,56.40184069415406,-3.042452959356183,-3.9414400228185116,-4.096565005459155,-6.743876182513986,10.73286387815982,3.439994812011733,0.5165085109393459,3.7669998168945256,0.695308638208374,6.838690995580677,2.2311542275514427,5.3028454062376085,-6.0067432283844795,96.9340254973051,31.659768814741085,1.5358455893430762,10,-2.0800018310546875,-4.225002288818359,-5.19999885559082,-5.704998016357422,1.1399993896484375,4,0.0045493735954684755,1.7441907228994045,89.01000213623047,-1.8695464685247687,89.62000274658203,1.539001796420146,89.63999938964844,0.0045493735954684755
11405,2011-10-24,92.01000213623048,92.30999755859376,91.4000015258789,92.06999969482422,6653900.0,-0.003357859181309264,2.3703975811691653,-0.054543310745657395,70.89949713969375,58.05528299677977,-2.440403988971795,-3.6060396873007363,-3.6870072507685876,-6.319406501719655,10.769803881704334,0.9199981689453125,0.8288602792292323,3.323501968383809,-0.10371622071527042,6.750720157482888,1.6098928738342693,5.037111062933349,-4.960336811974443,89.62275863930404,20.43115448564572,1.7136090945495375,10,-1.7700042724609517,-3.9150047302246236,-4.880001068115249,-5.395000457763686,3.5099945068359233,0,0.0029344270926832117,1.000011219755725,92.31999969482422,1.7441907228994045,89.01000213623047,-1.8695464685247687,89.62000274658203,0.0029344270926832117
11406,2011-10-25,91.7699966430664,92.86000061035156,91.4499969482422,91.86000061035156,6465700.0,-0.0026084717703703797,-2.8630059676223643,1.500127161750101,73.16693456863815,59.725702403886565,-2.033274117901641,-3.3794185853140704,-3.358493855651517,-5.96180927638234,11.37511473960421,1.4100036621093608,1.1890954224658117,2.981996536254883,-0.6882168467491994,6.652209919258965,1.1468898447528488,4.817103227756917,-4.072291523932023,75.66957253283788,1.7613327006313142,1.8351066915020382,10,-1.2349967956542969,-3.4699974060058594,-4.639995574951172,-5.154994964599609,3.7300033569335938,1,0.009589243925062219,2.3703975811691653,92.01000213623048,1.000011219755725,92.31999969482422,1.7441907228994045,89.01000213623047,0.009589243925062219
11407,2011-10-26,91.77999877929688,92.66999816894531,90.87000274658205,92.37999725341795,7046500.0,0.00010899135443320773,2.0508389099020223,6.666355853182854,70.21646365630036,61.20975865860285,-1.6842487179221877,-3.261283107174009,-3.2732112856698734,-5.855522384464564,11.534510280892372,1.799995422363267,1.4302342180695433,2.8044986724853516,-1.0795870726345242,6.688584417605227,0.8624557999254137,4.7465415450452895,-3.359572291392084,75.89283433497445,-0.7043602477432671,1.9420428725599397,10,-1.2449989318847656,-3.479999542236328,-4.509998321533203,-5.164997100830078,3.9199981689453267,2,0.0009806490355441788,-2.8630059676223643,91.7699966430664,2.3703975811691653,92.01000213623048,1.000011219755725,92.31999969482422,0.0009806490355441788
11408,2011-10-27,93.51000213623048,93.83999633789062,92.01000213623048,93.30999755859376,7004300.0,0.018849459358718734,3.2558352037332186,-0.3333418104599344,73.91966516257445,63.60707997854904,-3.07969056614364,-4.868360719750015,-4.912620115546801,-7.465021823364594,11.658670757219321,2.05999755859375,1.5080087972810503,4.298001861572274,-0.08050836707548115,8.67651209022003,2.1087467472484036,6.487256975896145,-4.46803527118314,88.88906014390602,12.414623058181661,2.189255114323876,10,-2.4850044250488423,-4.720005035400405,-6.240001678466811,-6.895000457763686,1.8399963378906108,3,-0.01507864003740711,2.0508389099020223,91.77999877929688,-2.8630059676223643,91.7699966430664,2.3703975811691653,92.01000213623048,-0.01507864003740711
11409,2011-10-28,93.29000091552734,93.6500015258789,92.48999786376952,93.48999786376952,4942400.0,-0.0023527025524245904,3.4615158895508045,-0.9999618539003676,69.75207601657026,66.24034921819373,-2.608869202483234,-4.4454706580106205,-4.5417832870964645,-7.124732307014256,11.959871705017607,1.1600036621093892,1.64058286579737,3.8045005798339844,-0.880532680761732,8.4895338404297,1.461983949536119,6.14701721013185,-3.4803493348250782,81.48159565149253,7.627859280730917,2.342516630297861,10,-2.265003204345703,-4.500003814697266,-5.892499923706055,-6.674999237060547,2.720001220703139,4,0.005038066417522247,3.2558352037332186,93.51000213623048,2.0508389099020223,91.77999877929688,-2.8630059676223643,91.7699966430664,0.005038066417522247
11410,2011-10-31,92.8499984741211,93.68000030517578,92.77999877929688,92.77999877929688,4544600.0,-0.004716501630272929,-24.714441416893735,-0.350003814755499,64.9872007286691,67.21490262830345,-1.6897023466984535,-3.6549363276284765,-4.005173721998233,-6.567535368262341,11.562731533587613,0.9000015258789062,1.739947633991136,3.022998046875003,-1.5936305870156815,7.639626680765687,0.7146837299296607,5.331312363820345,-2.3954917322686953,66.6666666666665,-5.05610388697103,2.308314316945345,10,-1.7400016784667969,-4.060001373291016,-5.217498779296875,-6.234996795654297,3.599998474121108,0,0.006569742815037083,3.4615158895508045,93.29000091552734,3.2558352037332186,93.51000213623048,2.0508389099020223,91.77999877929688,0.006569742815037083
11411,2011-11-01,91.91000366210938,93.38999938964844,91.70999908447266,92.30999755859376,6503500.0,-0.010123799972637681,-3.199984741269145,-5.71422343324271,65.20995547884752,68.52300806165991,-0.4401291035775472,-2.4108890389419173,-2.994588837352822,-5.500251842982152,10.161613785167875,1.6800003051757812,1.8684530440798142,1.8115032196044893,-2.6109336569208494,6.233940096129828,-0.39971521865818715,4.022721657867166,-0.913818584890862,35.016941402526896,-36.61749139610913,2.21121843826267,11,-0.8000068664550781,-3.120006561279297,-4.277503967285156,-5.295001983642578,5.0099945068359375,1,0.03927747619539357,-24.714441416893735,92.8499984741211,3.4615158895508045,93.29000091552734,3.2558352037332186,93.51000213623048,0.03927747619539357
11412,2011-11-02,92.52999877929688,92.83000183105469,91.66999816894531,92.33000183105469,5421700.0,0.006745676123208533,1.899998092658643,-0.49999999999998224,64.19754083140239,69.54355157118539,-0.6749051426073578,-2.6384768844185373,-3.5923950822206905,-5.993968634265585,8.765374160100068,1.160003662109375,2.2362882254469127,2.096498489379883,-1.964817306298869,6.157814285058635,0.06584059154050692,4.127156387219259,-1.0788039003708292,39.63139797346234,-29.521763080247155,2.0306578978393794,11,-0.17499923706054688,-3.740001678466797,-4.787498474121094,-5.914997100830078,5.5,2,0.0320977116598391,-3.199984741269145,91.91000366210938,-24.714441416893735,92.8499984741211,3.4615158895508045,93.29000091552734,0.0320977116598391
11413,2011-11-03,93.0,93.1500015258789,92.27999877929688,92.83000183105469,5245400.0,0.005079446956701927,2.702129731835595,0.8500038147554742,63.68515010400001,68.44827596518844,-0.5804446576825057,-2.7875060264737783,-4.053631192344099,-6.345492148334529,7.612774741574762,0.8700027465820312,2.404771658893253,2.2719997406005916,-1.6254899903706388,6.169489471571822,0.3232548751149835,4.2207446060862,-1.3300018310546875,66.1691750014234,0.6753366856955694,1.9487448654856134,11,-0.6450004577636719,-4.210002899169922,-5.257499694824219,-6.384998321533203,5.480003356933594,3,0.02903222524991622,1.899998092658643,92.52999877929688,-3.199984741269145,91.91000366210938,-24.714441416893735,92.8499984741211,0.02903222524991622
11414,2011-11-04,93.80999755859376,93.83000183105469,92.3000030517578,92.83999633789062,5612500.0,0.00870965116767497,2.0296712593667188,5.705950991832055,74.04294120161276,68.79754752762389,-1.2928121024793597,-3.243188174287141,-4.799492891434724,-7.027426597121234,6.909515020971274,1.5299987792968892,2.668812258194734,2.751497268676772,-1.0048116432777618,6.507806180631306,0.8733428126995051,4.629651724654039,-2.1399993896484517,99.07387784512422,28.168487414176496,1.8781544559772656,11,-1.454998016357436,-5.020000457763686,-6.067497253417983,-7.194995880126967,4.190002441406236,4,0.016416170510669126,2.702129731835595,93.0,1.899998092658643,92.52999877929688,-3.199984741269145,91.91000366210938,0.016416170510669126
11415,2011-11-07,94.62000274658205,94.6999969482422,93.22000122070312,93.91999816894531,4646700.0,0.008634529464541796,2.4418786206651015,0.72165329557968,73.6243022977215,68.8483661641887,-1.8926909025319247,-3.7650114762022753,-5.5739578494723645,-7.712459682564656,6.613571135697213,1.4799957275390767,3.012870997940226,3.256002426147475,-0.61955310173839,7.13155795403334,1.3182246622045426,5.193780190090408,-2.602804870605482,97.35992627433603,26.67390366346946,1.9377777639429319,11,-1.8350028991699219,-5.400005340576186,-6.877502441406264,-8.005001068115249,2.989997863769517,0,0.014690333431623737,2.0296712593667188,93.80999755859376,2.702129731835595,93.0,1.899998092658643,92.52999877929688,0.014690333431623737
11416,2011-11-08,94.5999984741211,95.4499969482422,93.83999633789062,94.95999908447266,7195500.0,-0.00021141695075332922,1.4029925527795826,-0.5142832230711277,73.62424900470491,69.2270089806781,-1.5969733600405789,-3.510733148988564,-5.54563766772435,-7.577667550933995,7.101803514312971,1.6100006103515767,2.8129031378014133,2.9729980468750057,-1.0358443215808961,6.9818404153309075,0.9685768626470548,4.977419231102957,-2.2999954223632955,77.51326061858637,5.038898229969448,2.0044211842279536,11,-1.0400009155273438,-5.005001068115234,-6.8574981689453125,-7.984996795654297,3.5400009155273438,1,0.019556009555615317,2.4418786206651015,94.62000274658205,2.0296712593667188,93.80999755859376,2.702129731835595,93.0,0.019556009555615317
11417,2011-11-09,92.6500015258789,93.95999908447266,92.3499984741211,93.41000366210938,6666000.0,-0.020613075895298594,-1.3676336117671477,2.1111134658585176,65.31985645441367,68.27147467977134,0.5469268762789312,-1.288946045017667,-3.6094900409895985,-5.525771039495339,7.013017330926577,2.25,2.6353454351376655,0.8085010528564425,-2.913112050802795,4.53011415651568,-1.052305498973169,2.669307604686054,2.7999954223632955,11.67201767517528,-63.070604455423094,1.8608065518296175,11,0.9099960327148438,-2.4750022888183594,-5.247501373291016,-6.034999847412109,4.839996337890611,2,0.046087388804561646,1.4029925527795826,94.5999984741211,2.4418786206651015,94.62000274658205,2.0296712593667188,93.80999755859376,0.046087388804561646
11418,2011-11-10,93.26000213623048,93.48999786376952,92.58999633789062,93.27999877929688,4189400.0,0.006583924450138223,3.090964262801261,0.026311298499203307,55.11983458024241,66.64567007573491,-0.114283745267727,-1.6736585972351605,-4.2146093820743005,-6.031046854473217,6.974143625207163,0.900001525878892,2.4651608424127716,1.2210014343261832,-2.351199202400778,4.793202071053145,-0.5650988840372975,3.007101752689664,2.1899948120117188,30.476220463287422,-39.74669588489594,1.786100318363483,11,0.29999542236326704,-2.50000381469728,-5.857501983642592,-6.645000457763686,3.979995727539034,3,0.051147292878018336,-1.3676336117671477,92.6500015258789,1.4029925527795826,94.5999984741211,2.4418786206651015,94.62000274658205,0.051147292878018336
11419,2011-11-11,94.76000213623048,94.9499969482422,93.86000061035156,93.93000030517578,4425500.0,0.016084065683473314,-1.2474123014000607,-41.50705837469636,63.25938885447357,66.45369097860208,-1.5464625029769223,-2.9450349414682506,-5.681236319484867,-7.414141348797017,7.215987041237779,1.6899948120117188,2.4156225319737246,2.480001449584975,-1.1459102064651745,6.105913105635125,0.6670456215599074,4.292957277610043,0.62799484252929,77.74209188256643,9.561145601604267,1.8129558280250722,11,-1.200004577636733,-3.7400054931640767,-7.362503051757827,-8.145000457763686,4.059997558593736,4,0.0392570824909344,3.090964262801261,93.26000213623048,-1.3676336117671477,92.6500015258789,1.4029925527795826,94.5999984741211,0.0392570824909344
11420,2011-11-14,94.05999755859376,94.8000030517578,93.86000061035156,94.3499984741211,3232200.0,-0.0073871312986081294,-1.7246652439765617,-0.34939792260315733,60.57247883249936,65.9384157956745,-0.7339524324759594,-1.918074285598422,-4.923711442456508,-6.594366726885028,7.18281654133478,0.9400024414062358,2.117977060736564,1.5099971771240348,-1.7684935396676593,4.788487893915729,-0.12924818127180515,3.1492425355198748,1.2672394500732338,55.16128794087483,-11.57369919613653,1.6392453583958453,11,-0.5000000000000142,-2.529998779296889,-6.689998626708999,-7.444995880126967,5.1399993896484375,0,0.041888183538935975,-1.2474123014000607,94.76000213623048,3.090964262801261,93.26000213623048,-1.3676336117671477,92.6500015258789,0.041888183538935975
11421,2011-11-15,94.47000122070312,94.91000366210938,93.6999969482422,93.87000274658205,5577300.0,0.004358958885300357,-1.5744547882054547,-2.0689537239220748,61.97684688234569,65.69167202355709,-0.8299052954369728,-2.052927735931533,-5.2615404523536995,-6.873814974263894,6.972876888878862,1.2100067138671733,1.9332753296238536,1.6785007476806584,-1.4030994217897899,4.760100917151107,0.13770066294543426,3.2193008324158825,0.7976910172729532,81.53861502932872,15.302658814442651,1.540800084735226,11,-0.6050033569335938,-2.7300033569335938,-7.277502059936523,-7.854999542236328,4.129997253417969,1,0.03323805810389158,-1.7246652439765617,94.05999755859376,-1.2474123014000607,94.76000213623048,3.090964262801261,93.26000213623048,0.03323805810389158
11422,2011-11-16,93.1500015258789,94.33000183105469,93.06999969482422,93.91000366210938,3915600.0,-0.013972686331827244,-1.7391178153532305,-1.2666734483679711,48.33641235368772,63.986256717966846,0.6563084768419714,-0.47949365516720377,-3.898368394389081,-5.437274459171078,6.96325200856382,1.4000015258789062,1.8254864173701435,0.18200111389160156,-2.515144110942771,2.879146338725974,-1.1665714985255846,1.5305737263087877,2.0593368368200657,23.7290272524487,-38.003915693553765,1.3485726124171877,11,0.7249984741210938,-1.410003662109375,-6.010002136230469,-6.534999847412109,7.0,2,0.05356948772977965,-1.5744547882054547,94.47000122070312,-1.7246652439765617,94.05999755859376,-1.2474123014000607,94.76000213623048,0.05356948772977965
11423,2011-11-17,92.29000091552734,93.5500030517578,91.72000122070312,93.13999938964844,5435000.0,-0.009232427227740203,1.1916113499413152,1.118415901219696,45.63700081087236,60.83004111899568,1.570119168475557,0.6733590104139893,-2.982376786336374,-4.496964037136081,6.314913009618247,1.8300018310546733,1.7673026487140788,-0.8419994354248104,-2.8319916118161927,1.147992740966572,-1.8369955236205016,0.15299665277088081,2.862150649400064,17.647072717910365,-39.86984942199784,0.994996088195689,11,1.2949981689453125,-0.4600028991699219,-5.150001525878906,-5.674999237060547,8.260002136230455,3,0.05634409899943238,-1.7391178153532305,93.1500015258789,-1.5744547882054547,94.47000122070312,-1.7246652439765617,94.05999755859376,0.05634409899943238
11424,2011-11-18,92.73999786376952,93.0,92.19000244140624,92.55999755859376,4791500.0,0.004875901438705643,1.314263604756392,-0.21176544506373943,49.52048562055501,58.15183926597717,1.0643040745597006,0.27029895919936564,-3.2545875033780476,-4.866731934533675,6.561516084384472,0.8099975585937642,1.6982401772592652,-0.4130023956299027,-2.375590807652685,1.5495860163928796,-1.394296601641301,0.5682918103814956,2.2748676873889195,31.974791925762492,-23.377440236627745,0.9812942060113946,11,0.8450012207031392,-0.9099998474120952,-5.657497406005845,-6.12499618530272,6.8400039672851705,4,0.04852275289687058,1.1916113499413152,92.29000091552734,-1.7391178153532305,93.1500015258789,-1.5744547882054547,94.47000122070312,0.04852275289687058
11425,2011-11-21,92.27999877929688,92.62000274658205,91.22000122070312,92.02999877929688,5869400.0,-0.004960093757478412,2.010730282695307,1.388886534141702,51.68332544245606,55.71395887017175,1.2934911972943723,0.7921780195103736,-2.6558779568355106,-4.324372383101448,7.018794556665034,1.519996643066392,1.5928297255756405,-0.8865013122558594,-2.8194766583893482,1.0464740338776295,-1.8529889853225967,0.07998636081087795,2.6030721986433463,28.72620209405032,-27.99215561877902,0.966487673066742,11,0.8050003051757812,-0.4500007629394531,-5.187498092651367,-5.664997100830078,8.52999877929689,0,0.07087127223710588,1.314263604756392,92.73999786376952,1.1916113499413152,92.29000091552734,-1.7391178153532305,93.1500015258789,0.07087127223710588
11426,2011-11-22,92.6500015258789,93.13999938964844,91.80999755859376,91.9000015258789,4695700.0,0.004009566010798826,-1.8601945889186609,3.0,50.55867132196503,54.073827188788584,0.6903948593758429,0.5180437245380176,-2.8777542232232918,-4.630263312113016,7.112234704235251,1.3300018310546733,1.2974395181873604,-0.5604988098144474,-2.397297998255823,1.276300378626928,-1.4788984040351352,0.3579007844062403,2.0132852666270935,45.980708184302586,-12.366189187916575,0.9183995942206876,11,0.43499755859375,-0.8200035095214844,-5.245000839233398,-6.034999847412109,7.680000305175781,1,0.07069611780344931,2.010730282695307,92.27999877929688,1.314263604756392,92.73999786376952,1.1916113499413152,92.29000091552734,0.07069611780344931
11427,2011-11-23,91.87000274658205,92.5,91.6999969482422,92.31999969482422,4555800.0,-0.008418767042102981,-1.02530227527334,-0.5999959309895644,44.88689519845734,52.9368339241458,1.5065444921502262,1.3756620099470496,-1.975948372304103,-3.789877788664512,7.542911651039776,0.9500045776367045,0.9120807997880291,-1.3449977874755774,-3.167424886673601,0.47742931172244596,-2.256211337074589,-0.4337842378765657,2.586686911615786,27.89703927334245,-28.243414157996817,0.911213549599015,11,1.2149963378906108,0.044994354248032664,-4.167503356933608,-5.255001068115249,6.9699935913085795,2,0.0732556386887604,-1.8601945889186609,92.6500015258789,2.010730282695307,92.27999877929688,1.314263604756392,92.73999786376952,0.0732556386887604
11428,2011-11-25,92.0999984741211,92.4499969482422,91.8000030517578,91.87000274658205,2452400.0,0.0025034910271362065,-2.513526888815456,-0.511105082906634,41.83382216311724,50.556215402883986,1.2233458736346137,1.0905281060871914,-2.121507105834951,-3.9610490921730843,7.42238119958191,0.6499938964844034,0.506306255995824,-1.044501876831049,-2.9269801234938484,0.8379763698317504,-1.9857410001624487,-0.1032627534996493,2.1624898778270563,45.83323399216397,-4.674989702322144,0.9412391233314014,11,0.9650039672851562,-0.18500137329101562,-4.1100006103515625,-5.484996795654297,7.290000915527344,4,0.08740502915447679,-1.02530227527334,91.87000274658205,-1.8601945889186609,92.6500015258789,2.010730282695307,92.27999877929688,0.08740502915447679
11429,2011-11-28,93.76000213623048,93.98999786376952,93.06999969482422,93.19000244140624,6101200.0,0.018023927140192297,-1.2715858678144871,2.478305579513313,46.20141318940835,48.959430331429424,-0.6631639839543482,-0.5612335874227341,-3.6831358604409417,-5.555171673784329,7.345132057915032,1.8899993896484233,0.35515282868327347,0.5920017242431754,-1.3097602086423734,2.4937636571287243,-0.3588792421995919,1.5428826906859427,0.319936987842965,91.6968950805504,45.16882062293339,0.9508809664427735,11,-0.694999694824233,-0.6000022888183594,-5.515003204345717,-6.865001678466811,6.0699996948242045,0,0.07241895009410992,-2.513526888815456,92.0999984741211,-1.02530227527334,91.87000274658205,-1.8601945889186609,92.6500015258789,0.07241895009410992
11430,2011-11-29,93.45999908447266,93.79000091552734,93.11000061035156,93.54000091552734,5648300.0,-0.003199691178781494,1.344821235958012,-0.14035416471469364,45.08621211284131,47.08269313481782,-0.5109533467235536,-0.2247085785959655,-3.3029792961170017,-5.1830183331038455,7.2485609835315215,0.6800003051757812,0.31728610656826106,0.2614986419677763,-1.6383545706188585,2.161351854554411,-0.6884279643255411,1.2114252482610937,0.5299987792968608,76.85595775516016,32.832580283336505,0.9499266062933198,11,-0.68499755859375,-0.29999923706053266,-4.292501449584961,-5.430000305175781,7.1399993896484375,1,0.06548258941293739,-1.2715858678144871,93.76000213623048,-2.513526888815456,92.0999984741211,-1.02530227527334,91.87000274658205,0.06548258941293739
11431,2011-11-30,95.5199966430664,95.54000091552734,94.63999938964844,94.8499984741211,7683300.0,0.02204148918011284,1.5351915927016397,-8.374785428189968,62.254455472637815,48.629142370256716,-2.6891373556899936,-2.108491051871937,-5.27335235928814,-7.154162546303013,8.11003508651793,2.0800018310546875,0.09724581361510332,2.140996551513666,0.07766410236918375,4.204329000658149,1.1093303269414179,3.1726627760859145,-4.299995422363281,99.47905594287496,49.24167793557217,1.0316662245722439,11,-2.139995574951172,-2.3149948120117188,-6.352499008178711,-7.469997406005859,4.120002746582031,2,0.05538108355776772,1.344821235958012,93.45999908447266,-1.2715858678144871,93.76000213623048,-2.513526888815456,92.0999984741211,0.05538108355776772
11432,2011-12-01,95.5,95.87999725341795,95.22000122070312,95.44000244140624,4860300.0,-0.00020934509808590018,-1.6399841308593182,0.08954883964565194,60.071930352976025,50.23302343049046,-2.5711180506067564,-1.9548046919780546,-5.1044098123118715,-7.038778597348738,9.099962799258975,0.6599960327148295,-0.05265696715299839,1.9724998474121094,-0.2545662329731755,4.199565927797394,0.8589668072194598,3.086032887604759,-4.193598785400397,90.68632859175797,36.38165074092207,1.113533040192644,12,-1.9500007629394531,-2.125,-6.082500457763672,-7.244998931884766,4.199996948242202,3,0.05057593540371408,1.5351915927016397,95.5199966430664,1.344821235958012,93.45999908447266,-1.2715858678144871,93.76000213623048,0.05057593540371408
11433,2011-12-02,95.6999969482422,96.47000122070312,95.31999969482422,96.37000274658205,4023100.0,0.002094208882117199,1.6436733226347624,-11.16721770091292,54.78612444615024,50.818094411112156,-2.4993746741480436,-2.0471096440211625,-5.100741952821934,-7.140777881466235,10.05888820574732,1.1500015258789062,-0.2622961798107468,2.0374969482422074,-0.3745843779827709,4.449578274467186,0.8314562851297183,3.2435376113546965,-4.210651892089871,77.35282567963331,24.938260189265463,1.2060406631124918,12,-1.8549957275390767,-1.8549957275390767,-6.282497406005874,-7.444995880126967,4.2300033569335795,4,0.03281086196216543,-1.6399841308593182,95.5,1.5351915927016397,95.5199966430664,1.344821235958012,93.45999908447266,0.03281086196216543
11434,2011-12-05,95.3499984741211,96.58999633789062,95.08000183105469,96.41999816894531,5906900.0,-0.0036572464501790636,1.1418422063621754,1.597000649062276,56.81099149164828,51.387835083244624,-1.9447213717842402,-1.6609820429709004,-4.591435045202957,-6.707394127681766,10.61801791835986,1.5099945068359375,-0.19455600201359857,1.6104984283447266,-0.916970160451271,4.137967017140724,0.3467641339467207,2.8742327227427324,-3.5618140480957123,64.3678337316116,11.792580510227083,1.263734294398,12,-1.2050018310546875,-1.4449996948242188,-5.442501068115234,-6.604999542236328,5.220001220703125,0,0.042370225277180706,1.6436733226347624,95.6999969482422,-1.6399841308593182,95.5,1.5351915927016397,95.5199966430664,0.042370225277180706
11435,2011-12-06,96.01000213623048,96.2699966430664,94.81999969482422,95.47000122070312,5346500.0,0.006921905324293487,1.7358692913952567,-0.5046738967678586,57.92182063218843,52.20596278438055,-2.2573684471069413,-2.33102390479759,-5.144684876765453,-7.274059010706608,10.670378202707045,1.4499969482421875,0.00800597417736526,2.201002120971694,-0.4989687479309737,4.9009729898743615,0.8510166865203672,3.5509875554230206,-3.8376727572558877,70.2566610587276,20.463335148531208,1.3499854344513307,12,-1.8650054931640767,-2.105003356933608,-6.102504730224624,-7.265003204345717,4.339996337890611,1,0.03978751806925218,1.1418422063621754,95.3499984741211,1.6436733226347624,95.6999969482422,-1.6399841308593182,95.5,0.03978751806925218
11436,2011-12-07,96.4499969482422,96.6500015258789,95.5,95.83000183105469,5137800.0,0.004582801814621451,1.2548955076518018,1.1481371593269152,68.66515632079751,54.84799179797391,-2.3486314798349355,-2.7671904514125316,-5.483507264975245,-7.615931500411918,10.421742545716564,1.1500015258789062,0.1525536684990101,2.548497009277355,-0.3824562867565646,5.479450305311275,1.0830203612603952,4.013973657294315,-3.924254212554331,89.0707990427837,34.49419669989487,1.465476648016958,12,-2.2249946594238423,-2.514995574951186,-6.500000000000014,-7.704998016357436,4.100006103515597,2,0.04302749255768146,1.7358692913952567,96.01000213623048,1.1418422063621754,95.3499984741211,1.6436733226347624,95.6999969482422,0.04302749255768146
11437,2011-12-08,96.91999816894531,98.29000091552734,96.72000122070312,97.02999877929688,8123000.0,0.00487300399766033,-5.156927864045717,-0.17742173656231136,77.39646808245534,58.79939690012259,-2.265164169552861,-3.057659907204169,-5.7896618348516,-7.997014558925827,11.39342912204157,1.840003967285142,0.3353811779398086,2.8049983978271484,-0.3552232476850179,5.965220043339315,1.2248875750710653,4.385109220583232,-3.9818295542383453,60.51866672529792,1.2182348187645786,1.5801108227560816,12,-1.2399978637695312,-2.164997100830078,-6.970001220703125,-8.174999237060547,4.639999389648452,3,0.028064396121446178,1.2548955076518018,96.4499969482422,1.7358692913952567,96.01000213623048,1.1418422063621754,95.3499984741211,0.028064396121446178
11438,2011-12-09,98.02999877929688,98.43000030517578,97.62000274658205,97.66999816894531,5721200.0,0.011452751045420761,-2.5217939361774264,-3.272714662227771,79.03405593497845,62.44746831629704,-2.7329308158277996,-3.996904962334227,-6.74371776812464,-9.011697682885995,12.439232212404935,1.5100021362304688,0.5602159701587794,3.676499176025388,0.0959432970631724,7.257055054987603,1.886221236544273,5.466777115506503,-4.449610288491456,88.91962719529978,25.081932052001903,1.790277939481109,12,-2.259998321533203,-3.204998016357422,-7.457500457763672,-9.28499984741211,3.230003356933608,4,0.01703558288014606,-5.156927864045717,96.91999816894531,1.2548955076518018,96.4499969482422,1.7358692913952567,96.01000213623048,0.01703558288014606
11439,2011-12-12,98.4800033569336,98.52999877929688,97.1999969482422,97.66999816894531,5804900.0,0.004590478254007158,1.9230936910500631,2.250010596363328,84.06596492993103,66.77855196264035,-2.7300912508879946,-4.378410283013125,-6.998384960010739,-9.367111535891837,12.663884657985477,1.3300018310546733,0.9689661197692061,3.9405036926269474,-0.08749503671080561,7.9685024219647005,1.926504327958071,5.954503057295824,-4.22066921211632,98.65241415900815,29.118659473044858,2.01399936466888,12,-1.8950042724609375,-3.6050033569335938,-7.907505035400391,-9.735004425048828,3.2599945068359233,0,0.014723770296664052,-2.5217939361774264,98.02999877929688,-5.156927864045717,96.91999816894531,1.2548955076518018,96.4499969482422,0.014723770296664052
11440,2011-12-13,98.0,98.9499969482422,97.76000213623048,98.73999786376952,6862400.0,-0.004874120030173623,1.0517222101641797,-0.9135717582344953,79.04451143290969,68.64411373600389,-1.7191507396086507,-3.782002512484894,-6.266566108170338,-8.826601933531236,12.971322216876338,1.1899948120117188,1.4311533363567577,3.263500213623047,-1.0416163192794272,7.568616746525521,1.1109419471718098,5.416058480074284,-3.057359513665986,72.46383221509132,-0.047191038432487176,2.1525582664512397,12,-1.1150016784667969,-2.9150009155273438,-7.427501678466797,-9.255001068115234,2.9499969482422017,1,0.02622448668187971,1.9230936910500631,98.4800033569336,-2.5217939361774264,98.02999877929688,-5.156927864045717,96.91999816894531,0.02622448668187971
11441,2011-12-14,97.61000061035156,98.45999908447266,97.16000366210938,97.76000213623048,6347200.0,-0.003979585608657521,-1.4761925522252497,0.20270534987063232,82.53967155541883,71.14052942516419,-1.1192029740615652,-3.3146442444597994,-5.638920820738775,-8.370724391926387,13.223761963453523,1.2999954223632812,1.7462527577617806,2.716500854492182,-1.7727762039499737,7.205777912934337,0.47186232527110405,4.96113938371326,-1.9460359608740703,39.910362995654744,-36.66420778839747,2.2446385292210773,12,-0.7250022888183594,-2.5250015258789062,-6.607501983642578,-8.435001373291016,1.1399993896484375,2,0.02807087231468519,1.0517222101641797,98.0,1.9230936910500631,98.4800033569336,-2.5217939361774264,98.02999877929688,0.02807087231468519
11442,2011-12-15,98.13999938964844,98.77999877929688,97.86000061035156,98.51000213623048,5558600.0,0.005429758999926371,1.0219828128274995,2.4666598850514863,83.114030134426,74.28807450163929,-1.3805113864259368,-3.6381678079741135,-5.899260628618947,-8.829497481882754,13.979339099632785,1.1699981689453125,2.1495049135623248,2.996999740600586,-1.6366213344877707,7.630620815688943,0.6801892030564147,5.313810278144757,-1.8845489263932933,54.748570015940366,-24.652330633858263,2.3168105375441765,12,-1.2550010681152344,-3.0550003051757812,-6.562501907348633,-8.59000015258789,1.0900039672851562,3,0.024556793123065468,-1.4761925522252497,97.61000061035156,1.0517222101641797,98.0,1.9230936910500631,98.4800033569336,0.024556793123065468
11443,2011-12-16,97.48999786376952,98.62000274658205,97.08000183105469,98.54000091552734,8867300.0,-0.006623206948455307,1.5454419349550073,2.837825020104266,72.99627279175579,76.08643909054013,-0.5027674025872244,-2.7179729321222936,-5.022857921661512,-8.09647744337623,15.119133362056697,1.540000915527358,2.159614104716667,2.086998367309562,-2.455234116577884,6.629230851197008,-0.1841178746341683,4.358114609253292,-0.7495290332167031,21.924978784515034,-53.610540562663076,2.271116241943723,12,-0.6049995422363139,-2.404998779296861,-5.622499465942369,-7.93999862670897,1.6900024414062642,4,0.04174786936103514,1.0219828128274995,98.13999938964844,-1.4761925522252497,97.61000061035156,1.0517222101641797,98.0,0.04174786936103514
11444,2011-12-19,97.23999786376952,98.37000274658205,96.9800033569336,97.91999816894531,5169500.0,-0.0025643656321476804,-1.316686270146573,0.6476174560039575,73.44913104388301,77.81169580295061,0.04863769469270096,-2.2277779098620982,-4.547595155357655,-7.759120071094017,16.291556996744646,1.3899993896484517,2.2152153532342,1.6119983673095533,-2.8192755616681495,6.043272296287256,-0.6036385971792981,3.8276353317984046,1.7099990844726847,13.197733636443795,-59.602549203303106,2.215636964488854,12,-0.01499938964842329,-2.154998779296861,-5.0799999237060405,-7.68999862670897,1.4500045776367188,0,0.04134105677473254,1.5454419349550073,97.48999786376952,1.0219828128274995,98.13999938964844,-1.4761925522252497,97.61000061035156,0.04134105677473254
11445,2011-12-20,98.81999969482422,98.91999816894531,97.93000030517578,98.06999969482422,5981100.0,0.016248476612147122,1.084212724264765,-1.1029406814841178,71.76782489839204,78.15643675601669,-1.219043524801549,-3.4706389371592365,-5.921561874416767,-9.236899955475991,17.07462683553952,1.6800003051757955,2.3905512347176483,2.8650001525878963,-1.4905908551135951,7.220591160289388,0.6872046487371506,5.042795656438642,-1.839996337890625,94.84542569382451,24.36976134327476,2.177795503850747,12,-0.9850006103515625,-3.7350006103515625,-6.530002593994141,-9.270000457763672,-0.12999725341798296,1,0.029548655919478195,-1.316686270146573,97.23999786376952,1.5454419349550073,97.48999786376952,1.0219828128274995,98.13999938964844,0.029548655919478195
11446,2011-12-21,99.1999969482422,99.5,98.6999969482422,98.9800033569336,5414500.0,0.0038453476481632443,-1.0512730224870048,0.2933247884114773,73.29972172897004,77.70124271674054,-1.305184469603546,-3.5149817089690174,-6.113617704458562,-9.509990712607092,18.351780069782393,0.8000030517577983,2.603054618327903,2.9174976348877095,-1.376315445408153,7.211310715183572,0.7705910947397854,5.064404175035634,-2.219993591308608,88.09510113502589,19.342502208313164,2.1469065401479295,12,-0.9599952697754048,-3.839996337890639,-6.654998779296889,-9.649997711181655,-0.14999389648440342,2,0.01764112957496433,1.084212724264765,98.81999969482422,-1.316686270146573,97.23999786376952,1.5454419349550073,97.48999786376952,0.01764112957496433
11447,2011-12-22,98.5999984741211,99.3499984741211,98.5500030517578,99.23999786376952,4752500.0,-0.006048371901000715,-1.1621783239854386,-2.909172880180084,67.38609200459935,76.40702450225396,-0.4937385710812947,-2.5138221856954317,-5.297181871691947,-8.784253031153156,19.584101528499403,0.7999954223632955,2.7593288460671204,1.9809993743896541,-1.8909233204185512,5.852922069197859,0.04503802698555148,3.9169607217937568,-1.5191952514648506,64.28560615923053,-3.2395338821921484,1.9359613474041,12,-0.3599967956542969,-3.2399978637695312,-5.7975006103515625,-9.049999237060547,-0.1999969482421875,3,0.0015213136734304467,-1.0512730224870048,99.1999969482422,1.084212724264765,98.81999969482422,-1.316686270146573,97.23999786376952,0.0015213136734304467
11448,2011-12-23,100.1500015258789,100.1500015258789,98.76000213623048,98.83999633789062,3516800.0,0.01572011233006898,1.122128068489539,-2.0468850582934435,75.15722616576069,75.41716463956838,-1.9125157268322823,-3.615168674759559,-6.638899851108675,-10.205891439168,21.03761894861746,1.5500030517578125,2.830064292091919,3.128502273559576,-0.42610820792826587,6.683112755047418,1.351197032815648,4.905807514303504,-2.9724304321289168,100.0,30.750476871952173,1.777305240743923,12,-1.5849990844726562,-4.465000152587891,-7.342502593994141,-10.60000228881836,-1.5299987792968608,4,-0.009186202245913933,-1.1621783239854386,98.5999984741211,-1.0512730224870048,99.1999969482422,1.084212724264765,98.81999969482422,-0.009186202245913933
11449,2011-12-27,100.5500030517578,100.81999969482422,100.0,100.16999816894531,3052100.0,0.00399402416160255,-1.2777730682829653,0.2900789144171581,74.46119493665034,74.90790725109512,-2.2216376820076107,-3.6684832935706595,-6.841983912682139,-10.453780507228771,22.54655307754749,0.8199996948242188,2.8088042226939365,3.1890037536620923,-0.35100024453650747,6.729007751860692,1.4190017545627853,4.959005752761399,-3.1940861320800735,90.6575536301665,20.64582041517353,1.770001999099302,12,-1.650001525878892,-4.530002593994126,-7.842504501342759,-11.000003814697251,-0.5400009155273153,1,-0.013625089060184448,1.122128068489539,100.1500015258789,-1.1621783239854386,98.5999984741211,-1.0512730224870048,99.1999969482422,-0.013625089060184448
11450,2011-12-28,99.58000183105469,100.75,99.45999908447266,100.7300033569336,3111600.0,-0.00964695366745838,1.168078217663087,-3.026280918728028,65.95311311554192,73.06495631333101,-1.1219261773225924,-2.3362595783643485,-5.641012215414946,-9.348536830476093,23.958213225063805,1.2900009155273438,2.6463295311421575,1.9130023956298885,-1.2445677012102152,5.070572492469992,0.33421734720984375,3.4917874440499332,-1.9469582893652415,45.37446266464594,-21.308276134647024,1.5787850484200516,12,-0.6800003051757812,-3.5600013732910156,-6.872503280639648,-10.03000259399414,-0.09000396728517046,2,-0.008937531364564655,-1.2777730682829653,100.5500030517578,1.122128068489539,100.1500015258789,-1.1621783239854386,98.5999984741211,-0.008937531364564655
11451,2011-12-29,100.80999755859376,101.0,99.5999984741211,99.75,3986200.0,0.012351834755193636,-1.058824849375624,-0.9217357844665857,68.40111965076596,71.43018848181323,-2.067708259292644,-3.3198309288378596,-6.652575722631752,-10.387342277492493,24.52229118856077,1.4199981689453125,2.421120035374372,2.8784980773925923,-0.4055396517552339,6.1625358065404185,1.2364792128186792,4.520516941966505,-2.921997524653534,92.24478864993866,23.758603444673255,1.6420188645739153,12,-1.8199958801269673,-4.4599990844726705,-8.352499008178725,-11.259998321533217,0.10000610351561079,3,-0.021029611829474826,1.168078217663087,99.58000183105469,-1.2777730682829653,100.5500030517578,1.122128068489539,100.1500015258789,-0.021029611829474826
11452,2011-12-30,100.33000183105469,100.81999969482422,100.05999755859376,100.43000030517578,2957200.0,-0.004761390131569954,-1.374980628702959,-0.09433840041457811,61.569429008271,70.16053917253714,-1.3906312345897476,-2.5923409874119727,-5.954577117659952,-9.77847991789828,24.947521361689844,0.7600021362304545,2.2723688837197926,2.1570022583007784,-1.0842603609001316,5.398264877501688,0.5363709487003234,3.7776335679012334,-2.130801800508479,70.08933893276911,4.014851088180208,1.620631309600456,12,-1.3400001525878906,-3.9800033569335938,-7.872503280639648,-10.735004425048828,-0.2799987792968892,4,-0.012757886533803497,-1.058824849375624,100.80999755859376,1.168078217663087,99.58000183105469,-1.2777730682829653,100.5500030517578,-0.012757886533803497
11453,2012-01-03,98.83999633789062,101.58999633789062,98.75,101.33000183105469,8895900.0,-0.014851046207225993,-1.1273395397214554,24.900434882124056,51.63931179825051,67.73722592302242,0.347559642985118,-0.9012401321001136,-4.23972284244779,-8.136945626689553,24.68411696308391,2.839996337890625,2.094666699308007,0.5099967956543026,-2.5244938452762113,3.5444874365848165,-1.0072485248109473,2.0272421161195524,-0.3607163103990416,3.168889223197688,-56.35637430804796,1.5172453204652567,1,0.9200019836425781,-2.1449966430664062,-6.339998245239258,-9.244998931884766,1.150001525878892,1,-0.0044515866887283595,-1.374980628702959,100.33000183105469,-1.058824849375624,100.80999755859376,1.168078217663087,99.58000183105469,-0.0044515866887283595
11454,2012-01-04,99.38999938964844,100.3000030517578,98.76000213623048,99.11000061035156,6754700.0,0.005564579847591178,-2.1428727131179777,-0.11244906088182124,56.28958826136845,66.01742185224202,0.15042564213614185,-1.1942896308967192,-4.660557573972142,-8.565810967663879,24.595864372132073,1.5400009155273153,1.8714214768131683,0.8579998016357422,-1.8629035633545783,3.5789031666260627,-0.502451880859411,2.2184514841308953,2.1999969482421875,22.535218834957714,-33.89299017399563,1.360451682495159,1,0.6800003051757812,-2.0600013732910156,-6.899999618530273,-9.795001983642578,0.0800018310546875,2,-0.007747224547690168,-1.1273395397214554,98.83999633789062,-1.374980628702959,100.33000183105469,-1.058824849375624,100.80999755859376,-0.007747224547690168
11455,2012-01-05,99.83000183105469,100.4000015258789,98.68000030517578,99.47000122070312,8163800.0,0.004427029319934439,1.2933349609375,1.2857220708446866,59.99999999999994,64.53967499346757,-0.1466647361948077,-1.4054941025456316,-4.953621980548547,-8.884400083799733,24.7345013673228,1.720001220703125,1.8554624098193244,1.1070022583007812,-1.3960680929362184,3.610072609537781,-0.14453291731771856,2.358537433919281,1.7599945068359375,39.51900665672135,-18.213786265495308,1.2515351756185027,1,0.23999786376953125,-2.4800033569335938,-6.717500686645508,-10.235004425048828,-0.18000030517578125,3,0.0018030682347418558,-2.1428727131179777,99.38999938964844,-1.1273395397214554,98.83999633789062,-1.374980628702959,100.33000183105469,0.0018030682347418558
11456,2012-01-06,100.5999984741211,100.7699966430664,99.87000274658205,100.08999633789062,6775300.0,0.007713078522922245,1.1176364990889254,1.4166701987877761,60.84655301519078,63.81305955019995,-0.7791194932372321,-1.9485447339234412,-5.556966338396052,-9.532382779340224,24.76470892424942,0.9399948120117188,1.8896211779861432,1.6694988250732479,-0.7259320858093332,4.064929735955829,0.4717833696319502,2.8672142805145455,0.8735980224609392,65.9794084720478,7.544065720403232,1.1977154554412912,1,-0.4650001525878906,-2.4850006103515625,-7.632497787475586,-11.005001068115234,-1.0499954223632955,4,-0.01103380345117122,1.2933349609375,99.83000183105469,-2.1428727131179777,99.38999938964844,-1.1273395397214554,98.83999633789062,-0.01103380345117122
11457,2012-01-09,99.63999938964844,100.93000030517578,99.51000213623048,100.87999725341795,4433700.0,-0.009542734582840051,1.1193939773509924,-2.431358176133531,59.22747315141107,62.04308699305,0.38433475471545364,-0.8161670763357449,-4.438356680911639,-8.452318288819015,23.882657933644452,1.4199981689452983,1.823266105437483,0.5734996795654297,-1.6435290233441293,2.7905283824749887,-0.5350146718893427,1.682014031020202,1.7218532592773386,32.9897042360239,-28.82204308209178,1.1085143514547782,1,0.4949989318847656,-1.4350013732910156,-6.347497940063477,-10.0,-1.029998779296875,0,0.012745928143721663,1.1176364990889254,100.5999984741211,1.2933349609375,99.83000183105469,-2.1428727131179777,99.38999938964844,0.012745928143721663
11458,2012-01-10,99.6999969482422,100.4499969482422,99.3499984741211,100.23999786376952,5075400.0,0.0006021433055127812,1.2916656732549348,0.43548535953581874,60.73298115619297,60.517729906332505,0.28361643894083954,-0.7848788195997685,-4.3915479949206,-8.403935393448322,22.837538633213907,1.099998474121108,1.7063335288119816,0.5499973297119283,-1.628114704391976,2.7281093638158325,-0.5390586873400167,1.6390533467638733,1.5545816069335814,45.333184136285354,-21.69317338574791,1.0890560170519497,1,0.4350013732910014,-1.4949989318847798,-6.237497329711928,-9.889999389648452,-0.43999481201171875,1,0.0035105929210539344,1.1193939773509924,99.63999938964844,1.1176364990889254,100.5999984741211,1.2933349609375,99.83000183105469,0.0035105929210539344
11459,2012-01-11,99.93000030517578,100.11000061035156,99.3499984741211,99.62000274658205,4622500.0,0.0023069545032481376,1.2686692933111663,-0.5740685796634634,55.48961693046308,59.355119219101525,-0.048704998566037716,-0.9493562233384409,-4.502777952779724,-8.492942637003154,22.099358624116995,0.7600021362304688,1.693274414795411,0.7075008392334041,-1.4732377454707404,2.8882394239375486,-0.382868453118661,1.7978701315854693,1.2215951200000035,55.55555555555556,-7.623393103367505,1.0903692923520707,1,0.20499801635742188,-1.7250022888183594,-6.084999084472656,-9.825000762939453,0.05999755859373579,2,0.0006003958612079696,1.2916656732549348,99.6999969482422,1.1193939773509924,99.63999938964844,1.1176364990889254,100.5999984741211,0.0006003958612079696
11460,2012-01-12,100.56999969482422,100.6500015258789,100.06999969482422,100.37000274658205,4022700.0,0.0064044770108471205,2.2222269317170347,0.6451565268753529,56.605604550266726,58.04450643015717,-0.5962019877723748,-1.4618979284068132,-4.999933480346698,-9.012659752438552,21.2668400685525,0.720001220703125,1.461753739475185,1.2190002441406307,-0.9613042098010709,3.3993046980823323,0.1288480171697728,2.3091524711114886,0.48273192555156186,77.21517764879717,16.477938027805408,1.090152226970853,1,-0.4350013732910156,-2.365001678466797,-6.545001983642578,-10.40500259399414,-0.08000183105470171,3,-0.010937640225305745,1.2686692933111663,99.93000030517578,1.2916656732549348,99.6999969482422,1.1193939773509924,99.63999938964844,-0.010937640225305745
11461,2012-01-13,100.3499984741211,100.43000030517578,99.61000061035156,100.18000030517578,4134800.0,-0.0021875432173681375,3.969667545198132,0.8500038147555345,58.758753942615385,57.73220920063988,-0.5009990367402537,-1.081549519947913,-4.606396221387115,-8.68089699381558,20.745185751548558,0.9599990844726562,1.1997300781561648,0.8619991302490178,-1.1987492444690417,2.9227475049670772,-0.168375057110012,1.8923733176080475,0.6078238936466818,63.29106589278298,2.8786335423106095,1.0303741873590297,1,-0.21500015258789062,-1.8050003051757812,-6.325000762939453,-10.185001373291016,0.31000518798828125,4,-0.00697555514584991,2.2222269317170347,100.56999969482422,1.2686692933111663,99.93000030517578,1.2916656732549348,99.6999969482422,-0.00697555514584991
11462,2012-01-17,100.5500030517578,101.1999969482422,100.0500030517578,100.58999633789062,4555800.0,0.001993070061563351,-1.2115410009243306,-0.23525715824440638,52.3148217645962,57.807265863567174,-0.7448427651273164,-1.1507445018279299,-4.6469501065877665,-8.795104191101927,20.234593066603242,1.1499938964844034,1.09558805859524,0.9415035247802592,-1.0685810751648148,2.9515881247253333,-0.06353877519227069,1.9465458247527891,-1.870002746582017,64.86516580543665,9.069499512259505,1.0050422999725346,1,-0.6100044250488139,-1.3950042724609233,-6.470001220703111,-10.35500335693358,0.2599945068359659,1,-0.009945300543504287,3.969667545198132,100.3499984741211,2.2222269317170347,100.56999969482422,1.2686692933111663,99.93000030517578,-0.009945300543504287
11463,2012-01-18,101.55999755859376,101.87000274658205,100.73999786376952,100.9000015258789,4844500.0,0.010044698917772044,-1.3061245144062628,-16.50267073635466,55.45942976668087,57.71502603082411,-1.4845455257141822,-1.9396371440508489,-5.497622030980594,-9.722137481720623,20.520516500805197,1.3199996948242472,0.8710666463364447,1.7479980468750114,-0.18150370853079778,3.6774998022808205,0.7832471691721139,2.712748924577909,-2.8295973205566582,87.69822768254514,34.812329721299974,0.9647508777029044,1,-1.284996032714858,-2.1349945068359517,-6.342496871948256,-10.544998168945327,-1.2399978637695455,2,-0.0290468394954444,-1.2115410009243306,100.5500030517578,3.969667545198132,100.3499984741211,2.2222269317170347,100.56999969482422,-0.0290468394954444
11464,2012-01-19,101.26000213623048,101.8000030517578,100.6999969482422,101.7699966430664,4763300.0,-0.002953873863478562,2.8596209444266907,-0.7727235946223623,59.79021818482535,57.69171694024916,-0.9961504648077266,-1.3945294804538406,-5.0646177500625384,-9.31740974128462,20.88969410534924,1.1000061035155966,0.7663503124477842,1.2470024108886832,-0.36594769899021173,2.859952520767578,0.44052735594924286,2.0534774658281236,-2.40401779785158,73.00884806378996,18.380795296580985,0.8064750549394455,1,-0.6500015258789205,-1.8349990844726705,-5.9625015258789205,-10.175003051757827,-0.9000015258789205,3,-0.0197511352736226,-1.3061245144062628,101.55999755859376,-1.2115410009243306,100.5500030517578,3.969667545198132,100.3499984741211,-0.0197511352736226
11465,2012-01-20,101.73999786376952,102.22000122070312,101.2699966430664,101.38999938964844,5630400.0,0.004740230272692214,-2.2203328462622682,-0.68627890973281,55.93870366454785,57.14640034573327,-1.3150082076846417,-1.7334233313097371,-5.4293975555658704,-9.708298676765523,21.056191242530474,0.959999084472642,0.9123081012597112,1.5809982299804517,-0.10426872076392613,3.2662651807248295,0.7383647546082557,2.4236317053526477,-2.763452789062484,81.60907108489326,30.428165402263254,0.8426334753721901,1,-0.9549980163574077,-2.1399955749511577,-6.009998321533189,-10.604999542236314,-1.959999084472642,4,-0.017200708047421687,2.8596209444266907,101.26000213623048,-1.3061245144062628,101.55999755859376,-1.2115410009243306,100.5500030517578,-0.017200708047421687
11466,2012-01-23,100.9499969482422,101.88999938964844,100.04000091552734,101.70999908447266,6059700.0,-0.007764900060103552,2.3035606024482123,-2.171444141689421,53.80832410120301,56.544272673487924,-0.5253892249472614,-0.849129945233301,-4.530340198782156,-8.84661191385905,20.462171198953655,1.8499984741210938,0.948236789419127,0.7034973144531449,-0.953605922373086,2.3606005512793757,-0.12505430395997053,1.5320489328662603,-1.7788445047754067,41.742931436951416,-6.755113988517095,0.8285516184131181,1,-0.16499710083009234,-1.3499946594238423,-4.964998245239272,-9.604999542236342,-1.6699981689453267,0,-0.004556702311824035,-2.2203328462622682,101.73999786376952,2.8596209444266907,101.26000213623048,-1.3061245144062628,101.55999755859376,-0.004556702311824035
11467,2012-01-24,98.75,101.0199966430664,98.41000366210938,101.0199966430664,11654100.0,-0.021792937243674815,1.2995566878295852,2.986829292777248,49.49154558761916,55.29522427697973,1.7154865552233218,1.4363219059717096,-2.1817386107001937,-6.586834518689045,19.80556687604375,2.6099929809570312,0.8496098824959972,-1.5039997100830078,-3.1308065899216757,0.12280716975566008,-2.317403150002349,-0.6905962701636668,3.470001220703125,8.923794114348878,-43.43645447072298,0.8134034399193343,1,1.56500244140625,0.8500022888183594,-2.7650012969970703,-7.405002593994141,0.5,1,0.01934180923655071,2.3035606024482123,100.9499969482422,-2.2203328462622682,101.73999786376952,2.8596209444266907,101.26000213623048,0.01934180923655071
11468,2012-01-25,99.2300033569336,99.51000213623048,98.0500030517578,98.41000366210938,7544000.0,0.004860793487935222,1.1159449134504258,-0.36123387993936806,49.08885994311837,54.58402905616365,1.2983375838963127,0.9316255751912479,-2.5241608926401256,-6.997751562623847,18.760117584285023,1.4599990844726847,0.682558413255208,-0.9779964447021428,-2.667986232449664,0.7119933430453784,-1.8229913385759033,-0.13300155082838216,2.9137979125976585,28.297381854108593,-26.685675278224835,0.8449948938737571,1,0.904998779296875,0.3699989318847656,-3.245004653930664,-7.885005950927734,0.26999664306640625,2,0.01592254507920221,1.2995566878295852,98.75,2.3035606024482123,100.9499969482422,-2.2203328462622682,101.73999786376952,0.01592254507920221
11469,2012-01-26,99.18000030517578,99.70999908447266,98.69000244140624,99.54000091552734,4607100.0,-0.0005039106123775339,1.9142888283379154,-0.4390252979651839,46.12632798426468,53.41966499327454,1.3754034373886554,0.920946326530725,-2.382678063638778,-6.87282269136746,17.257005419330067,1.0199966430664205,0.5993071204782439,-0.9594993591308594,-2.7013847507397486,0.7823860324780298,-1.830442054935304,-0.08855666332641476,2.800049035644534,27.09826737654854,-28.608191831516486,0.8709426958044457,1,0.9550018310546875,0.4200019836425781,-3.1950016021728516,-7.255001068115234,0.7600021362304545,3,0.01149424668421739,1.1159449134504258,99.2300033569336,1.2995566878295852,98.75,2.3035606024482123,100.9499969482422,0.01149424668421739
11470,2012-01-27,98.69000244140624,98.94000244140624,98.3499984741211,98.56999969482422,5135000.0,-0.00494049064591473,-1.107137504938574,-0.3333403975755126,38.22442857102529,51.13807328532009,1.7552637178955166,1.413310098659295,-1.7824414334337035,-6.294339800706538,16.273034916424045,0.8300018310546875,0.47789253041074176,-1.4049972534179886,-3.2495158376636226,0.43952133082764533,-2.3272565455408056,-0.48273796129517166,3.132845047851575,16.666666666666604,-36.18131930024299,0.9222592921228138,1,1.444999694824233,1.3849983215332173,-2.535003662109361,-6.180004119873033,1.1999969482422017,4,0.016921654956253862,1.9142888283379154,99.18000030517578,1.1159449134504258,99.2300033569336,1.2995566878295852,98.75,0.016921654956253862
11471,2012-01-30,98.69000244140624,98.80999755859376,97.6999969482422,98.04000091552734,6104900.0,0.0,1.4944064876170413,5.416555407210136,43.356659026595025,50.14272186998662,1.6707250096101944,1.3136958103641234,-1.6831474481506348,-6.200645379791396,15.26101680217835,1.1100006103515625,0.4190281264080937,-1.2989974975586023,-3.2128669980485682,0.6148720029313637,-2.2559322478035853,-0.3420627473136193,2.9819312703515806,29.819445306197697,-24.485428872075428,0.9569347502449858,1,1.2699966430664205,1.2699966430664205,-2.2300033569335795,-5.9200057983398295,1.4899978637695455,0,0.01104464799803595,-1.107137504938574,98.69000244140624,1.9142888283379154,99.18000030517578,1.1159449134504258,99.2300033569336,0.01104464799803595
11472,2012-01-31,99.0500030517578,99.26000213623048,98.25,99.04000091552734,6574200.0,0.003647792090848423,3.697681020563621,0.01538786576989995,45.63762306884052,49.05141001467103,1.201973641808081,0.8989750187606802,-1.8950695617824493,-6.471411558365233,14.052297875740146,1.010002136230483,0.29834137858648546,-0.8749969482421989,-2.82609764856646,1.0761037520820622,-1.8505472984043223,0.10055340191992457,2.383614454189086,67.16441137955155,11.240344364300462,0.9755503501621275,1,0.909996032714858,0.909996032714858,-2.2500019073486186,-5.495002746582017,-2.090003967285142,1,0.002322016359947998,1.4944064876170413,98.69000244140624,-1.107137504938574,98.69000244140624,1.9142888283379154,99.18000030517578,0.002322016359947998
11473,2012-02-01,98.4000015258789,99.48999786376952,98.36000061035156,99.45999908447266,6141300.0,-0.006562357454337864,1.0178610354223692,-105.97711670495606,40.27954429123168,46.88355735982728,1.5160160306891015,1.59615900757683,-1.0737649240585938,-5.724191736292028,13.919431633845154,1.1299972534179545,0.14447170608215743,-1.5029987335205135,-3.51459557791938,0.5085981108783528,-2.5087971557199467,-0.49720031132108033,2.809598746605701,34.82606137670523,-20.271157424529903,1.005798422199433,2,1.55999755859375,1.55999755859375,-1.6000003814697266,-4.635002136230469,-1.5600051879882812,2,0.008638195741262678,3.697681020563621,99.0500030517578,1.4944064876170413,98.69000244140624,-1.107137504938574,98.69000244140624,0.008638195741262678
11474,2012-02-02,98.62000274658205,98.81999969482422,98.26000213623048,98.26000213623048,3984000.0,0.00223578472857322,-2.1110922731317823,-0.33962399953935624,36.9127667985,44.76956437471085,0.9858182423765385,1.3866058186721943,-1.1308816665457044,-5.787545963427917,13.806664830780353,0.5599975585937358,0.05358137759922954,-1.244497680664054,-3.325704154646317,0.8367087933182091,-2.2851009176551855,-0.20389444367292242,2.3790213264480116,51.396945686411556,-0.8652187256718662,1.0406032369911304,2,1.174995422363267,1.3399963378906108,-1.4950008392334126,-4.530002593994155,-1.9599990844726705,3,0.008923111223990032,1.0178610354223692,98.4000015258789,3.697681020563621,99.0500030517578,1.4944064876170413,98.69000244140624,0.008923111223990032
11475,2012-02-03,100.01000213623048,100.2699966430664,99.04000091552734,99.18000030517578,5600900.0,0.014094497575914966,-1.216207299470754,2.3055567329292983,48.02786235219154,44.127290847042914,-0.7547590921644911,0.011365755413336842,-2.323656924347432,-7.0297472206421645,13.555613662567811,1.6499938964843608,-0.1317233615279605,0.13650169372560583,-1.9456332141123198,2.2186366015635315,-0.9045657601933641,1.1775691476445758,0.7910803093123064,89.88348102299258,37.404671299714806,1.0410674539189655,2,-0.6500053405761861,-0.05000305175782671,-2.550001144409194,-5.4950027465820455,-3.230003356933608,4,-0.0006999269405963959,-2.1110922731317823,98.62000274658205,1.0178610354223692,98.4000015258789,3.697681020563621,99.0500030517578,-0.0006999269405963959
11476,2012-02-06,99.48999786376952,100.0,99.33999633789062,99.95999908447266,3486600.0,-0.005199522661269773,1.4,-0.5662652817354611,44.07155591094941,43.52506977185739,-0.5181210721819269,0.4679392617269116,-1.620332800110873,-6.362350443854027,13.035121216880926,0.670005798339858,-0.368279442069678,-0.32800254821778196,-2.3876538829820504,1.7316487865464865,-1.3578282155999233,0.7018231191643594,1.1250194519352306,61.386134874321804,10.041440969004121,1.0298256673821364,2,-0.5050010681152202,0.4700012207031392,-2.029996871948228,-4.9749984741210795,-2.1999969482421733,0,0.004020519996659644,-1.216207299470754,100.01000213623048,-2.1110922731317823,98.62000274658205,1.0178610354223692,98.4000015258789,0.004020519996659644
11477,2012-02-07,100.91000366210938,101.18000030517578,99.55999755859376,99.56999969482422,6029900.0,0.014272849822393852,-1.3823425465194192,-2.8510648659177114,46.52409907925093,43.240096342538784,-1.7874814436327142,-0.8980880340105557,-2.8115929579061287,-7.635269375448246,13.125595072054852,1.6900024414062642,-0.5811517262449684,1.0285030364990178,-1.0856307734622987,3.1426368464603343,-0.028563868481640498,2.085569941479676,-3.2100067138671733,90.75353382279931,42.18942055894735,1.057066904980661,2,-1.4700050354003906,-0.9500045776367188,-3.2400035858154297,-6.305004119873047,-2.8700027465820312,1,-0.007234202065614426,1.4,99.48999786376952,-1.216207299470754,100.01000213623048,-2.1110922731317823,98.62000274658205,-0.007234202065614426
11478,2012-02-08,100.0500030517578,101.29000091552734,99.5999984741211,101.12000274658205,5433600.0,-0.008522451482919746,1.3971733284274204,-0.7985048708415865,43.895067074696264,42.99217846369785,-0.8928212959164767,-0.011089970640114188,-1.7355383337740733,-6.652766136464805,13.399681131185384,1.69000244140625,-0.7553817079681977,0.15100212097166832,-1.9626000753097657,2.2646043172531023,-0.9057989771690416,1.2078032191123782,-2.280406036376931,59.07596160625192,13.04197804578044,1.0568010981407165,2,-0.5550041198730327,-0.09000396728514204,-2.380002975463853,-5.44500350952147,-2.3899993896484233,2,-0.030884596432112277,-1.3823425465194192,100.91000366210938,1.4,99.48999786376952,-1.216207299470754,100.01000213623048,-0.030884596432112277
11479,2012-02-09,99.98999786376952,100.45999908447266,99.6999969482422,100.05999755859376,3608800.0,-0.0005997519855870381,-1.3384626219233657,0.06542029419526607,40.77978833903063,43.27610732680956,-0.7887839402330314,0.05653935175133995,-1.5092368988827616,-6.472876368414646,13.688579141528423,0.7600021362304545,-0.7277879146349591,0.08799705505369104,-2.0259606776734387,2.2019547877808208,-0.9689818113098738,1.144975921417256,-2.079584692382795,42.22208658854104,0.65968713211862,1.056978866363568,2,-0.4949989318847514,-0.02999877929686079,-1.762498855590806,-5.00500106811522,-2.2599945068359233,3,-0.031503166248394,1.3971733284274204,100.0500030517578,-1.3823425465194192,100.91000366210938,1.4,99.48999786376952,-0.031503166248394
11480,2012-02-10,99.47000122070312,99.66000366210938,98.94000244140624,99.5199966430664,3874700.0,-0.005200486590417386,3.363518668362125,0.7142234332422168,41.97400714613159,43.1224793400914,-0.16372649239607995,0.5163763806441182,-0.8158862722568188,-5.843104672198422,13.316613121473491,1.0499954223632812,-0.7413540720990142,-0.3769996643066378,-2.474957742001905,1.7209584133886295,-1.4259787031542714,0.6719793745409959,-1.4244045395507783,22.553154188540788,-18.20210020788818,1.0489790388476345,2,0.2999992370605469,0.48999786376953125,-0.7700023651123047,-4.485004425048828,-1.8199996948242188,4,-0.028249698643905252,-1.3384626219233657,99.98999786376952,1.3971733284274204,100.0500030517578,-1.3823425465194192,100.91000366210938,-0.028249698643905252
11481,2012-02-13,99.6500015258789,99.91999816894531,99.27999877929688,99.72000122070312,2971100.0,0.0018095938772173525,1.7234387935652484,1.4001220814893942,56.24999337727989,44.30163159658466,-0.2159384554495034,0.296444033831591,-0.8832768297491782,-5.91915234757127,13.46761313570587,0.6399993896484375,-0.715272845228526,-0.16199951171874716,-2.2479467705444165,1.9239477471069222,-1.2049731411315747,0.8809741176940804,-1.4746286753515534,30.21274661628059,-13.967144162485845,1.0429736294128347,2,0.125,0.30999755859375,-0.94000244140625,-3.420001983642578,-2.9300003051757812,0,-0.028800829931113436,3.363518668362125,99.47000122070312,-1.3384626219233657,99.98999786376952,1.3971733284274204,100.0500030517578,-0.028800829931113436
11482,2012-02-14,99.5500030517578,99.63999938964844,98.9499969482422,99.51000213623048,3520800.0,-0.0010034969652773507,5.272932200450712,-0.5714441416889673,52.34603367441785,45.642352639160904,-0.041969850554508525,0.3348517878775681,-0.6688641796951771,-5.686146171435368,12.92835860140581,0.7000045776367045,-0.5703546968130979,-0.21199798583985796,-2.271230434212214,1.847234462532498,-1.2416142100260288,0.8176182383463129,-1.2500450786304498,25.957489635379478,-19.39569213150509,1.0296162241861762,2,0.22499847412110796,0.40999603271485796,-0.4250049591064311,-3.32000350952147,-3.75,1,-0.022702180481656398,1.7234387935652484,99.6500015258789,3.363518668362125,99.47000122070312,-1.3384626219233657,99.98999786376952,-0.022702180481656398
11483,2012-02-15,98.61000061035156,99.75,98.30999755859376,99.66000366210938,5260500.0,-0.009442515445403976,1.3414755176220787,-26.24947549114968,46.30351080136203,46.685768639478894,1.040358405788723,1.0988550401269777,0.3705410137658589,-4.592822057839044,11.696490393370985,1.4400024414062358,-0.49916480155836496,-1.0045005798339872,-2.9403817858549246,0.9313806261869502,-1.9724411828444488,-0.03655997682352563,2.6800003051757812,13.953620411276733,-32.31621423775583,0.967940603010468,2,1.1899986267089844,1.3499984741210938,0.55999755859375,-2.3800010681152344,-3.059997558593764,2,-0.005780343690256373,5.272932200450712,99.5500030517578,1.7234387935652484,99.6500015258789,3.363518668362125,99.47000122070312,-0.005780343690256373
11484,2012-02-16,99.26000213623048,99.44000244140624,98.36000061035156,98.36000061035156,3996300.0,0.006591639000666394,-1.3999999999999684,-0.8571418191330262,53.62133666298624,47.30726578512276,0.5483531204301642,0.3070801842574724,-0.15917199292982787,-5.1062003756680525,10.441577846624906,1.0800018310546733,-0.45281430219607444,-0.25449905395505823,-2.032686624665544,1.5236885167554277,-1.1435928393103012,0.6345947314001847,1.970398712158186,59.0064731360122,8.62058506437375,0.8890937853552423,2,0.5399971008300639,0.6999969482421733,-0.09000396728517046,-3.030002593994155,-2.290000915527358,3,-0.016119266972462576,1.3414755176220787,98.61000061035156,5.272932200450712,99.5500030517578,1.7234387935652484,99.6500015258789,-0.016119266972462576
11485,2012-02-17,99.98999786376952,100.25,99.41000366210938,99.66000366210938,4931700.0,0.007354379526782084,-1.0241017014587872,0.36665960242442636,57.55810085156324,48.8057707785243,-0.20649363721143743,-0.5910466149388327,-0.7791936444485401,-5.725396160476237,9.070437606942086,0.989997863769517,-0.27557041090513223,0.5629966735839673,-0.8980342577824558,2.0240276049503905,-0.16751879209924425,1.293512139267179,1.18199491882325,86.59784489539007,32.22202751953575,0.7305154656832096,2,-0.18999862670897016,-0.02999877929686079,-0.8199996948242045,-3.584999084472642,-2.650001525878892,4,-0.022602205771771633,-1.3999999999999684,99.26000213623048,1.3414755176220787,98.61000061035156,5.272932200450712,99.5500030517578,-0.022602205771771633
11486,2012-02-21,100.48999786376952,100.75,100.0,100.12000274658205,4474800.0,0.005000500156837839,-1.4590139330114815,1.1212170254086042,58.23794422170251,50.10730912768558,-0.6143295327094478,-1.1881949380109376,-1.1753266155632929,-6.116950763088042,9.034432449176705,0.760002136230483,-0.059621116643754135,1.085996627807603,-0.2858457720367511,2.457839027651957,0.40007542788542594,1.77191782772978,0.6247550143432647,89.34418540660816,35.07470762523707,0.685921199922178,2,-0.6899986267089702,-0.5299987792968608,-1.3199996948242045,-4.084999084472642,-3.4099960327148295,1,-0.02826148271732165,-1.0241017014587872,99.98999786376952,-1.3999999999999684,99.26000213623048,1.3414755176220787,98.61000061035156,-0.02826148271732165
11487,2012-02-22,100.66000366210938,100.75,100.1500015258789,100.1500015258789,3918900.0,0.0016917683546011641,-1.3529253369635137,1.3784023424613399,63.68037153041074,52.305676289431645,-0.92030733344032,-1.2730407031040727,-1.252500251925838,-6.149117819826046,9.477248869317693,0.5999984741210938,-0.03334817619767705,1.1605022430419893,-0.283664880683574,2.6046693667675527,0.4384186811792148,1.882585804904764,0.3986541096130196,96.31162918678238,37.947569901674555,0.7220835618627803,2,-1.1300048828125,-0.7000045776367188,-1.3200054168701172,-4.2550048828125,-3.0200042724609375,2,-0.03914168784090111,-1.4590139330114815,100.48999786376952,-1.0241017014587872,99.98999786376952,-1.3999999999999684,99.26000213623048,-0.03914168784090111
11488,2012-02-23,100.80999755859376,101.04000091552734,100.4000015258789,100.80999755859376,4166500.0,0.0014901042224066963,1.7825654293961317,0.0,63.369915257000265,54.81569039142826,-1.062938156186803,-1.368773992952967,-1.3417891582668915,-6.1709767629308345,9.767153004226206,0.6399993896484375,0.08580919071317794,1.231496429443368,-0.3195060021467242,2.78249886103346,0.45599521364832185,2.006997645238414,-2.5,91.41778616631562,30.843423811082893,0.7755012157950466,2,-1.1349983215332173,-0.849998474121108,-1.2624988555908345,-4.404998779296889,-2.7099990844726705,3,-0.04969739736303447,-1.3529253369635137,100.66000366210938,-1.4590139330114815,100.48999786376952,-1.0241017014587872,99.98999786376952,-0.04969739736303447
11489,2012-02-24,100.31999969482422,100.76000213623048,100.0500030517578,100.76000213623048,3661800.0,-0.004860607832915975,2.22725065889852,-100.0,52.126181037261425,55.943709712664905,-0.5824584902329661,-0.8316292727967607,-0.810035729016434,-5.5390639599460485,10.110601918963543,0.7599945068359659,0.0627387086888973,0.6844985961914034,-0.8884756475205364,2.2574728399033432,-0.10198852566456651,1.4709857180473733,-1.9554020690917895,55.82807153856595,-0.9959691769534089,0.7864871218559708,2,-0.6450004577636719,-0.3600006103515625,-0.4699974060058594,-3.7749977111816406,-1.9599990844726562,4,-0.04754781357233717,1.7825654293961317,100.80999755859376,-1.3529253369635137,100.66000366210938,-1.4590139330114815,100.48999786376952,-0.04754781357233717
11490,2012-02-27,100.36000061035156,100.75,99.5,100.02999877929688,4044500.0,0.00039873321021755004,1.2522510138153824,-0.7499999999999758,56.387680497781275,55.959008281609506,-0.5396907472337062,-0.7800993258653222,-0.7914810452750913,-5.406735667965563,10.025842374179565,1.25,0.1375417797549403,0.6409996032714815,-0.897568767616491,2.179567974159454,-0.12828458217251182,1.4102837887154749,-1.9418949188232375,55.84416227811604,-0.3861647818824778,0.769284185443988,2,-0.6850013732910156,-0.40000152587890625,-0.342498779296875,-3.8149986267089844,-0.9599990844726562,0,-0.033778391480985936,2.22725065889852,100.31999969482422,1.7825654293961317,100.80999755859376,-1.3529253369635137,100.66000366210938,-0.033778391480985936
11491,2012-02-28,99.77999877929688,100.0999984741211,99.5,99.7699966430664,4365800.0,-0.005779213108084269,-1.1818307924926132,0.030309335552781244,40.53597444089462,54.6467794778847,0.06782269892278237,-0.12042500333458861,-0.14588322774099538,-4.6633727872185915,9.475468358947966,0.8600006103515625,0.23897010853337974,0.006497955322259941,-1.4538295552210911,1.466825465865611,-0.7236657999494156,0.7366617105939355,-1.3094551832885628,18.181728106375495,-32.290291449043686,0.7301637552716734,2,-0.10499954223632812,0.0149993896484375,0.4125022888183594,-3.05999755859375,-2.2999954223632812,1,-0.024453823123442686,1.2522510138153824,100.36000061035156,2.22725065889852,100.31999969482422,1.7825654293961317,100.80999755859376,-0.024453823123442686
11492,2012-02-29,99.27999877929688,99.87999725341795,99.26000213623048,99.86000061035156,5461000.0,-0.005011024314661938,1.0,-57.987795575896264,43.13721756963706,54.29496911880415,0.5872504889346146,0.4191807886026595,0.39816910336685396,-3.9908820684593707,9.216336157310792,0.6199951171874716,0.35485030723842215,-0.5050018310546847,-1.9448185899149308,0.9348149278055615,-1.2249102104848077,0.21490654837543843,-0.7580660368981853,1.1234076842620735,-46.26668905041774,0.719908379430121,2,0.4200019836425781,0.21500015258789062,0.9125022888183594,-2.55999755859375,-0.6599960327148295,2,-0.022159518284572743,-1.1818307924926132,99.77999877929688,1.2522510138153824,100.36000061035156,2.22725065889852,100.31999969482422,-0.022159518284572743
11493,2012-03-01,99.25,99.68000030517578,99.13999938964844,99.27999877929688,4086100.0,-0.0003021633729424211,-3.32000732421875,0.05172186998500434,43.36918787882117,53.155841476119136,0.8019096909320638,0.5440163841728349,0.49373458687892935,-3.8072537828700774,9.104764785307632,0.5400009155273438,0.31120197373155634,-0.57750053405762,-1.8897081347292186,0.7347070666139786,-1.2336043343934193,0.07860326627817926,-0.6777058941387395,6.7901496206501335,-39.54951926700801,0.6561038003358017,3,0.8400001525878906,0.24499893188476562,0.7075023651123047,-2.529998779296875,-0.37000274658204546,3,-0.016221668618151774,1.0,99.27999877929688,-1.1818307924926132,99.77999877929688,1.2522510138153824,100.36000061035156,-0.016221668618151774
11494,2012-03-02,99.5,99.63999938964844,98.95999908447266,99.2699966430664,4311700.0,0.0025188916876575096,1.6666566936436937,-7.667090539165819,50.28247451120128,52.34743854941225,0.6588149685091338,0.3829583368310523,0.32161763661689236,-3.9020478465945416,8.959726760997032,0.6800003051757812,0.3166692532801534,-0.3715003967285213,-1.5670586388753804,0.8240578454183378,-0.9692795178019509,0.22627872434490826,-0.8783517579454241,30.16763348236929,-18.388527605643695,0.5977791210734316,3,0.5,-0.005001068115234375,0.36750221252441406,-2.779998779296875,-1.8300018310546875,4,-0.01407036709426035,-3.32000732421875,99.25,1.0,99.27999877929688,-1.1818307924926132,99.77999877929688,-0.01407036709426035
11495,2012-03-05,99.94000244140624,100.3499984741211,98.83999633789062,99.41999816894531,6313200.0,0.004422135089509949,1.2537406909745155,2.260855143131925,52.60323995885319,51.72136029798455,0.23576844453495482,-0.06593786114227385,-0.08471908283560481,-4.203627125338073,9.126065693156786,1.5100021362304688,0.4665040282852715,0.07200202941892542,-1.1222581445316706,1.2662622033695214,-0.5251280575563726,0.6691321163942234,-1.2699871458822116,72.84798326588056,21.063883463776207,0.5971300869752947,3,-3.8146972514141453e-06,-0.44500350952147016,-0.07250022888182173,-3.220001220703111,-1.3800048828124716,0,-0.0158095036267486,1.6666566936436937,99.5,-3.32000732421875,99.25,1.0,99.27999877929688,-0.0158095036267486
11496,2012-03-06,99.88999938964844,100.1999969482422,99.0999984741211,99.18000030517578,6713900.0,-0.0005003307037851901,-1.528724141257388,1.3653716364917183,53.0796745899896,50.543505082382204,0.21424101643816584,0.016410166715147056,-0.013187556170123571,-4.027339017793992,9.301393787901846,1.099998474121108,0.5068990222035268,0.0019989013671875,-1.1789302994319257,1.1829281021663007,-0.5884656990323691,0.5924635017667441,-1.1725843817243486,69.53652756935918,13.887152755360077,0.5904646003995551,3,0.049999237060546875,-0.3950004577636719,0.21500205993652344,-3.1699981689453125,-2.25,1,-0.004905374579672994,1.2537406909745155,99.94000244140624,1.6666566936436937,99.5,-3.32000732421875,99.25,-0.004905374579672994
11497,2012-03-07,100.18000030517578,100.44000244140624,99.54000091552734,100.0,5873500.0,0.0029032026959587842,1.5714161153557547,0.2535218834957716,66.1190842851794,50.84896830773545,-0.16875519781443415,-0.3489771365647698,-0.2585035868298746,-4.172438728001296,8.72876976971677,0.900001525878892,0.45737496972000713,0.3284999847412138,-0.7610144993894608,1.4180144688718883,-0.21625725732411638,0.8732572268065439,-1.416133579099622,83.74992847469986,21.883389368542453,0.5447572420653339,3,-0.3800010681152344,-0.4099998474121094,-0.220001220703125,-3.4599990844726562,-3.2099990844726562,2,-0.02695145677797217,-1.528724141257388,99.88999938964844,1.2537406909745155,99.94000244140624,1.6666566936436937,99.5,-0.02695145677797217
11498,2012-03-08,96.95999908447266,97.6500015258789,96.45999908447266,97.0,16841200.0,-0.03214215622773131,-1.2884642189047426,-0.22222693171703473,34.54299531571725,48.895281005341644,2.735342152866849,2.76966121942489,2.919718252668133,-0.8399581288946081,8.434149104481518,3.720001220703125,0.27488977999585984,-2.7370010375976506,-4.421757364829631,-1.0522447103656702,-3.5793792012136407,-1.8946228739816604,4.0800018310546875,12.562803474247024,-47.61388355909435,0.8423781636159933,3,1.6450004577636719,1.9150009155273438,3.0,-0.23999786376953125,-0.37999725341796875,3,0.017120499977141934,1.5714161153557547,100.18000030517578,-1.528724141257388,99.88999938964844,1.2537406909745155,99.94000244140624,0.017120499977141934
11499,2012-03-09,96.83999633789062,97.5999984741211,96.52999877929688,97.4499969482422,7808700.0,-0.0012376521010224462,1.351638217244039,15.249666221629194,26.939991488154504,45.62331555982756,2.5812385705752376,2.7843277283953825,2.9827905576794365,-0.6170912828209225,8.123606772403729,1.0699996948242188,0.005412325270000906,-2.6995037078857393,-4.805281019335453,-0.5937263964360255,-3.7523923636105962,-1.6466150521608824,4.108404541015631,9.54766163088717,-45.33355246432847,1.052888655724854,3,1.6100044250488281,2.035003662109375,3.1200027465820312,-0.1199951171875,0.2700042724609375,4,0.0210656855914102,-1.2884642189047426,96.95999908447266,1.5714161153557547,100.18000030517578,-1.528724141257388,99.88999938964844,0.0210656855914102
11500,2012-03-12,96.66000366210938,97.4800033569336,96.58000183105469,97.0500030517578,4503100.0,-0.0018586604976029708,-2.272714662227771,0.6393426220076162,20.583771544829006,43.40640412693138,2.4375239640176716,2.8912441109744975,3.133858301712081,-0.3137989286489642,8.519840720694665,0.9000015258789062,-0.30106379289165375,-2.7389965057373047,-5.207952429482219,-0.2700405819923901,-3.973474467609762,-1.5045185438648474,4.198629180908213,5.025236405599759,-43.61722417980499,1.2344779618724582,3,1.7899971008300781,2.214996337890625,3.2174949645996094,0.05999755859375,0.67999267578125,0,0.010448939256887835,1.351638217244039,96.83999633789062,-1.2884642189047426,96.95999908447266,1.5714161153557547,100.18000030517578,0.010448939256887835
11501,2012-03-13,96.77999877929688,97.29000091552734,96.37000274658205,96.98999786376952,6350900.0,0.0012414143662455857,1.2715858678144871,0.538460033647622,19.96896273165754,40.832153589378095,2.0643109422346697,2.6827575530284946,2.9460837318715676,-0.32419257653461386,8.790853175586737,0.9199981689452983,-0.4756798716715309,-2.475501251220706,-5.2031029250205165,0.2521004225791046,-3.839302088120604,-1.1117004143208078,3.9906613885498103,10.073613352753332,-31.194864729968536,1.3638008368999028,3,1.6250038146972656,2.0500030517578125,2.8799991607666016,-0.05999755859375,-1.5,1,0.018392217418354173,-2.272714662227771,96.66000366210938,1.351638217244039,96.83999633789062,-1.2884642189047426,96.95999908447266,0.018392217418354173
11502,2012-03-14,97.29000091552734,97.44000244140624,96.68000030517578,96.69000244140624,7209100.0,0.00526970595849563,-1.4516089337352647,-2.8571480472300523,24.193571843281774,38.701529585429284,1.3883408518204874,2.1025598192750294,2.3883050112767137,-0.7201956207838975,9.324968258346717,0.7600021362304545,-0.6969538456152264,-1.852499008178711,-4.712759430277515,1.0077614139200932,-3.282629219228113,-0.42236879712930886,3.3046329554687617,71.87492549412266,35.42363132326972,1.4301302110493987,3,1.1150016784667969,1.5400009155273438,2.182497024536133,-0.5699996948242188,-1.349998474121108,2,0.0035974763164507984,1.2715858678144871,96.77999877929688,-2.272714662227771,96.66000366210938,1.351638217244039,96.83999633789062,0.0035974763164507984
11503,2012-03-15,98.04000091552734,98.19000244140624,97.1500015258789,97.1500015258789,5768200.0,0.007708911429152865,-1.33708231179382,1.483336088399441,33.89831786980456,36.8810677363852,0.5013776342869534,1.3783353274045282,1.6462931222923345,-1.3409380036272438,10.16813585129715,1.0400009155273295,-0.7496072187086043,-1.0739990234374943,-3.9677629010588618,1.8197648541838731,-2.520880962248185,0.3728829153731965,2.3856477104921936,91.758156536758,55.371975347747096,1.4468819388106837,3,0.3650016784667969,0.7900009155273438,1.6599979400634766,-1.0800018310546875,-2.849998474121108,3,-0.01091390947401305,-1.4516089337352647,97.29000091552734,1.2715858678144871,96.77999877929688,-2.272714662227771,96.66000366210938,-0.01091390947401305
11504,2012-03-16,97.66000366210938,98.5500030517578,97.56999969482422,98.41999816894531,7337000.0,-0.003875940941140743,-1.0851081098629656,-0.8539269977883313,31.80594599374423,34.570257295817534,0.6626032202603227,1.7205312397367862,2.012296627999106,-0.8854317729736465,10.926912799812847,0.9800033569335795,-0.8062227031598468,-1.3739963531494084,-4.338369663255094,1.590376956956277,-2.856183008202251,0.10819030190343426,2.603419128732668,59.174345639521775,24.206438709784095,1.4821866550528449,3,0.7449989318847656,1.0449981689453125,2.067495346069336,-0.7000045776367188,-3.07000732421875,4,-0.011058793677617973,-1.33708231179382,98.04000091552734,-1.4516089337352647,97.29000091552734,1.2715858678144871,96.77999877929688,-0.011058793677617973
11505,2012-03-19,97.7300033569336,98.0999984741211,97.31999969482422,97.36000061035156,4634500.0,0.0007167693241791895,-2.4666259769764167,-0.4868492380589074,35.16645007712201,32.57989901661003,0.27507472107997444,1.5521149537957086,1.9146433032803714,-0.8737990865796235,11.117171811821095,0.779998779296875,-0.8701885752178669,-1.1909969329833956,-4.17416956302317,1.7921756970563791,-2.682583248003283,0.30058938203649177,2.377682632138047,62.38534036544111,24.249221747315673,1.491586315019885,3,0.6749992370605469,0.9749984741210938,1.9974956512451172,-0.720001220703125,-2.5100021362304688,0,-0.006344036890264193,-1.0851081098629656,97.66000366210938,-1.33708231179382,98.04000091552734,-1.4516089337352647,97.29000091552734,-0.006344036890264193
11506,2012-03-20,97.6500015258789,97.8499984741211,97.06999969482422,97.45999908447266,4757100.0,-0.0008186005147519104,1.6440800703460405,0.5135162999773182,37.442235824780084,29.39358252101011,0.004378295566226598,1.4845562050365544,1.9406686272050706,-0.707969129590893,11.005276753891687,0.779998779296875,-1.0151240022043027,-1.1289989471435575,-4.06774807163805,1.809750177350935,-2.598373509390811,0.34037561510369585,2.308177133493146,51.87164684522999,8.679671482864272,1.4693745622472476,3,-0.18999862670898438,1.0550003051757812,2.214998245239258,-0.005001068115234375,-1.8199996948242188,1,-0.003174656253396191,-2.4666259769764167,97.7300033569336,-1.0851081098629656,97.66000366210938,-1.33708231179382,98.04000091552734,-0.003174656253396191
11507,2012-03-21,96.72000122070312,97.81999969482422,96.72000122070312,97.52999877929688,6038600.0,-0.00952381250019041,-1.7160538015221158,-4.263090266623836,32.882280187730544,29.209058617900475,0.4380266614310955,2.217962976323875,2.8357212365424687,0.3031630336029849,10.990352941378651,1.0999984741210938,-1.2522158607383318,-1.8619991302490178,-4.798065042358303,1.0740667818602674,-3.3300320863036603,-0.3939661741943752,3.0946504021573276,0.0,-45.82213484938822,1.4680329560546401,3,0.7400016784667969,1.9850006103515625,3.1474990844726562,0.9449996948242188,0.6599960327148295,2,-0.014888362523076681,1.6440800703460405,97.6500015258789,-2.4666259769764167,97.7300033569336,-1.0851081098629656,97.66000366210938,-0.014888362523076681
11508,2012-03-22,95.8000030517578,96.4800033569336,95.7699966430664,96.12999725341795,7721200.0,-0.0095119743314106,-2.640994542147021,0.40740147690452866,27.047158380977493,29.220966050436363,1.3143982673713737,2.8916359420153555,3.7074265082046765,1.2721437618515807,10.998530445219533,0.9500045776367188,-1.5392819200699535,-2.5314975738525476,-5.521580466867448,0.4585853191623528,-4.026539020359991,-1.0364561273451045,3.876862616051511,1.0793647308718504,-44.79288200741832,1.49504144650745,3,1.359996795654311,2.6049957275390767,4.067497253417983,2.629997253417983,1.6499938964844034,3,0.0014613714529090327,-1.7160538015221158,96.72000122070312,1.6440800703460405,97.6500015258789,-2.4666259769764167,97.7300033569336,0.0014613714529090327
11509,2012-03-23,95.5500030517578,95.94000244140624,95.12999725341795,95.91000366210938,6041500.0,-0.0026096032571620853,2.85718437783859,1.0909301088942238,22.109262303981637,29.39046502367554,1.522250224423857,2.9154327438019294,3.8978180640794307,1.5736826561773398,11.529595332163362,0.8100051879882812,-1.9664771591508696,-2.5429977416992386,-5.624787598091331,0.5387921146928534,-4.083892669895292,-1.0021028135031855,3.8924504745669424,14.141603559355056,-27.148590288562197,1.540894928196049,3,1.2899971008300781,2.534996032714858,4.329996109008803,2.9699974060058736,1.6499938964844034,4,-0.0037676671779545146,-2.640994542147021,95.8000030517578,-1.7160538015221158,96.72000122070312,1.6440800703460405,97.6500015258789,-0.0037676671779545146
11510,2012-03-26,96.97000122070312,97.02999877929688,96.0999984741211,96.16000366210938,5644100.0,0.014861309509075937,1.0000164074292839,-2.249989403636583,34.19912740772061,30.971594432126995,0.16857727353786345,1.2948290340313235,2.4128507069792278,0.22102941909146523,12.229682784518683,1.4799957275390767,-1.897929618855045,-0.9534996032714815,-3.8792481442014264,1.9722489376584633,-2.416373873736447,0.5093746671934838,2.1274558037890756,67.64717432036727,28.69357628813868,1.4628742704649722,3,-0.13000106811524859,1.1149978637695312,2.9099979400634766,1.5499992370605469,0.540000915527358,0,-0.024543723345899715,2.85718437783859,95.5500030517578,-2.640994542147021,95.8000030517578,-1.7160538015221158,96.72000122070312,-0.024543723345899715
11511,2012-03-27,97.33999633789062,97.83000183105469,97.06999969482422,97.29000091552734,4877500.0,0.003815562674330586,-2.1020630595562477,0.06172292969633034,34.76390177056281,32.14607553515822,-0.12698198463601784,0.7722563716243229,1.9879386353005088,-0.06377652666907352,12.703372004515018,0.8600006103515625,-1.7534063231210695,-0.46150436401367756,-3.262114587895937,2.3391058598685817,-1.8618094759548,0.938800747927445,1.4400639049156325,81.85167917037549,46.55836561905814,1.400305111941129,3,-0.4999961853027486,0.7450027465820312,2.5400028228759766,1.1800041198730469,-0.29999542236328125,1,-0.021779280839794635,1.0000164074292839,96.97000122070312,2.85718437783859,95.5500030517578,-2.640994542147021,95.8000030517578,-0.021779280839794635
11512,2012-03-28,97.08000183105469,97.83999633789062,97.05999755859376,97.5199966430664,5055400.0,-0.0026709935958230124,-2.2499721846937675,-8.800701968564017,50.9434211236602,34.03997589669773,0.1118541687796295,0.9054023271338565,2.1824150283303254,0.2708605992706339,13.451557871644631,0.7799987792968608,-1.5500628086653734,-0.6114990234375028,-3.3394764292403067,2.116478382365301,-1.9754877263388977,0.752489679463892,1.4080533726005058,71.9559127827594,32.39162230891699,1.3639887029014017,3,-0.24000167846681109,1.0049972534179688,2.799997329711914,1.4399986267089844,-1.209999084472642,2,-0.012875978331513993,-2.1020630595562477,97.33999633789062,1.0000164074292839,96.97000122070312,2.85718437783859,95.5500030517578,-0.012875978331513993
11513,2012-03-29,97.63999938964844,97.6999969482422,96.93000030517578,96.9499969482422,4103600.0,0.00576841314412313,-1.1095921907987263,-1.5682058573632873,55.88239914011886,36.71513735740602,-0.5708852824951691,0.2304167257888139,1.5294956116892422,-0.21798477451424958,14.401652905386214,0.7699966430664205,-1.3272009538990233,0.028998565673830967,-2.5985064012111962,2.656503532558858,-1.2847539177686826,1.3427510491163446,0.5794111779877795,92.62003631705639,47.22401212737229,1.3137524834425103,3,-1.0250015258789062,0.44499969482421875,2.104999542236328,1.220001220703125,-2.1299972534179545,3,-0.002662864992377778,-2.2499721846937675,97.08000183105469,-2.1020630595562477,97.33999633789062,1.0000164074292839,96.97000122070312,-0.002662864992377778
11514,2012-03-30,98.0999984741211,98.25,97.76000213623048,97.87999725341795,4429500.0,0.004711174593897249,-1.130465069992772,0.318841220698833,60.16948513287359,39.49325236360064,-1.074949991960679,-0.35821035344461905,0.9896752800576678,-0.6163678023921335,15.074308560933034,0.6100006103515625,-1.1429242165057474,0.558997726440424,-1.9274187085318744,3.0454141614127224,-0.6842104910457181,1.802205943926566,-2.970001220703139,93.02318979436134,40.7640531246183,1.243208217486149,3,-1.4099998474121094,-0.154998779296875,1.7175006866455078,1.3700027465820312,-4.5499954223632955,4,-0.006625907604375425,-1.1095921907987263,97.63999938964844,-2.2499721846937675,97.08000183105469,-2.1020630595562477,97.33999633789062,-0.006625907604375425
11515,2012-04-02,98.36000061035156,98.80999755859376,97.68000030517578,97.81999969482422,4603000.0,0.0026503785960716453,-1.7560918877176352,2.4545359966706695,60.941862209908045,42.1043219619482,-1.3814648756303853,-0.7827852588052053,0.635753338613128,-0.825549917216037,15.44065038638592,1.129997253417983,-1.081146640506816,0.8979999542236357,-1.3571227815061917,3.153122689953463,-0.22956141364127802,2.0255613220885493,-3.1676033020019645,76.06395714546541,17.70571520931763,1.1275613678649106,4,-1.3900032043457031,-0.4200019836425781,1.457498550415039,1.2400016784667969,-6.430000305175781,0,-0.011793449114591459,-1.130465069992772,98.0999984741211,-1.1095921907987263,97.63999938964844,-2.2499721846937675,97.08000183105469,-0.011793449114591459
11516,2012-04-03,99.4000015258789,99.41000366210938,98.3000030517578,98.30999755859376,5422200.0,0.010573413065004589,-1.0000137467437145,2.0185224430975026,63.612933965737504,45.51883904839342,-2.399450682991386,-1.9619689600858834,-0.4625509163707875,-1.8078479106604846,16.000206375160666,1.1100006103515767,-0.9363320441562877,1.962500762939456,-0.18986208817531747,4.114863614054229,0.8863193373820764,3.0386821884968356,-4.062900207519547,99.59668860114625,41.17406971952288,1.0761814255573832,4,-2.1300010681152344,-1.615001678466811,0.4174976348876953,0.20000076293945312,-7.529998779296861,1,-0.019014078074801266,-1.7560918877176352,98.36000061035156,-1.130465069992772,98.0999984741211,-1.1095921907987263,97.63999938964844,-0.019014078074801266
11517,2012-04-04,97.4800033569336,98.56999969482422,97.1500015258789,98.25,7768300.0,-0.01931587665464407,1.0141874671962168,-0.7064163674415116,46.860994218071106,47.720376363626045,-0.40265211285273494,-0.2683790992218178,1.4465546061229873,0.19041018742325377,16.131234997069242,2.25,-0.8798020486330103,0.17750244140624716,-1.5467008869919994,1.9017057698044937,-0.6845992227928832,1.0396041056053775,-1.8985278979492364,22.17751239005842,-30.70532561948445,0.8621016641991249,4,-0.21000289916992188,0.3049964904785014,2.254995346069336,2.1199989318847656,-5.5800018310546875,2,-0.0045137712992801005,-1.0000137467437145,99.4000015258789,-1.7560918877176352,98.36000061035156,-1.130465069992772,98.0999984741211,-0.0045137712992801005
11518,2012-04-05,98.62000274658205,98.66000366210938,97.06999969482422,97.12999725341795,5469400.0,0.011694699942450981,1.0254733118221047,-1.9350805053257738,54.958680617130746,51.37031173175372,-1.2299050916623315,-1.3466838651754358,0.2932105694099647,-0.873645692458652,15.14826189139874,1.5900039672851562,-0.8149543525346843,1.2345016479492301,-0.5778471782126502,3.0468504741111104,0.32832723486828286,2.1406760610301774,-2.8088155954101808,66.23933435275843,13.567711602146858,0.9061744130809422,4,-0.8650016784668111,-0.8350028991699503,0.9774971008300639,0.9799995422363139,-7.740005493164091,3,-0.02788480960669315,1.0141874671962168,97.4800033569336,-1.0000137467437145,99.4000015258789,-1.7560918877176352,98.36000061035156,-0.02788480960669315
11519,2012-04-09,98.87999725341795,99.5,97.63999938964844,97.73999786376952,6712700.0,0.0026363262988746694,-1.776127900885982,0.7650974408339929,55.82571551808092,53.7732659662382,-1.0816076001794386,-1.5241546614026618,0.024229431117319677,-1.0793645637274523,14.269624177748835,1.8600006103515625,-0.6094109902078628,1.3924961090087749,-0.5175742891117352,3.302566507129285,0.43746090994852693,2.3475313080690228,-2.852881111589838,74.48548688403577,22.090718703511087,0.9550351990602541,4,-0.6649971008300639,-1.0949974060058594,0.9125022888183736,0.7200050354004048,-7.869995117187472,0,-0.03408166677584512,1.0254733118221047,98.62000274658205,1.0141874671962168,97.4800033569336,-1.0000137467437145,99.4000015258789,-0.03408166677584512
11520,2012-04-10,97.66999816894531,98.77999877929688,97.30999755859376,98.77999877929688,7581600.0,-0.012237046097114623,1.648649391710745,-0.9736852672297253,50.090894021247216,55.47626510520313,0.26611280249588276,-0.24728827520996788,1.226792816652818,0.18960216483441172,13.241736084827146,1.5699996948241903,-0.27123659912615494,0.13199729919433878,-1.738960858541816,2.0029554569304935,-0.8034817796737315,1.067476378062409,-1.3650513184634434,24.691292130421814,-26.622511892501926,0.9354790788680755,4,0.5450019836425781,0.11500167846678266,2.0775012969970703,1.9300041198730469,-6.239997863769531,1,-0.0421828114510755,-1.776127900885982,98.87999725341795,1.0254733118221047,98.62000274658205,1.0141874671962168,97.4800033569336,-0.0421828114510755
11521,2012-04-11,98.55999755859376,98.7300033569336,97.5,98.29000091552734,6366600.0,0.009112310907480214,3.032743418172722,-0.24324008522923818,58.394162108279225,56.30412521460524,-0.4834724378602431,-1.0509815656267136,0.33954629072907494,-0.6422022159722331,12.010759423071285,1.2300033569335938,0.1799475665551853,0.9329967498779439,-0.9554050424018072,2.821398542157695,-0.011204146261931669,1.8771976460178195,-1.9994464561504515,61.31677681669107,3.3670395665114725,0.9442008961398776,4,-0.3449974060058736,-0.774997711181669,1.1575012207031108,1.0400047302245952,-8.939994812011733,2,-0.06726864263035781,1.648649391710745,97.66999816894531,-1.776127900885982,98.87999725341795,1.0254733118221047,98.62000274658205,-0.06726864263035781
11522,2012-04-12,97.63999938964844,98.75,97.3499984741211,98.72000122070312,5763900.0,-0.009334397237564795,1.4561443428678509,-4.0000565147360065,58.394162108279225,56.58320998884529,0.5859321249113947,-0.1090067908303638,1.2400579511109413,0.3523086560082618,10.840639575712505,1.4000015258789062,0.4372276018592345,-0.0045013427734375,-1.8862287911099003,1.8772261055630253,-0.9453650669416618,0.9363623813947868,-0.8442923754005847,23.45677461892278,-39.96464843470666,0.9408637241682307,4,0.6450004577636719,0.14500045776365766,2.0774993896484375,2.3199996948242188,-7.790000915527344,3,-0.05909459933567052,3.032743418172722,98.55999755859376,1.648649391710745,97.66999816894531,-1.776127900885982,98.87999725341795,-0.05909459933567052
11523,2012-04-13,96.97000122070312,97.8000030517578,96.95999908447266,97.5199966430664,5223700.0,-0.006861923116893709,-1.9473839193692533,0.5092541573065458,56.23902182628546,56.14649184366883,1.286148685370165,0.5024820611771474,1.9033371025444978,1.1074117466463917,10.471403295694369,0.840003967285142,0.6593359491833581,-0.6209995269775419,-2.5161762653422954,1.2741772113872116,-1.5685878961599116,0.32658884220482776,2.529998779296875,0.39378474902605104,-66.4000951494821,0.9475883691823742,4,1.2599983215332031,0.3449974060058594,2.8149986267089844,2.9899978637695312,-5.700004577636719,4,-0.052284207806545524,1.4561443428678509,97.63999938964844,3.032743418172722,98.55999755859376,1.648649391710745,97.66999816894531,-0.052284207806545524
11524,2012-04-16,96.58000183105469,97.9000015258789,96.31999969482422,97.08999633789062,6236300.0,-0.0040218560868201525,-2.067968356493141,0.9272704573513296,48.11594053333648,54.72138943516087,1.6068383441663059,0.8510559423265818,2.274854734118918,1.573927064339216,10.648143926777205,1.5800018310546875,0.716764941062479,-0.9569988250732422,-2.904714779737205,0.9907171295907204,-1.9308568024052164,0.016859152258732024,2.869198150634759,10.569196463185056,-53.79862247901017,0.9738579773319784,4,1.3299980163574219,0.7349967956542969,2.1599979400634766,2.759998321533203,-5.2400054931640625,0,-0.059018476595264824,-1.9473839193692533,96.97000122070312,1.4561443428678509,97.63999938964844,3.032743418172722,98.55999755859376,-0.059018476595264824
11525,2012-04-17,97.11000061035156,97.58000183105469,96.91000366210938,96.91999816894531,7592700.0,0.005487665865071989,-5.381194593809039,-0.37255781946563743,48.90582216143859,53.08726590134988,0.9844005241934042,0.2869379842463218,1.6873410844028172,1.1316478087406665,10.617888583380402,1.0,0.705945819748095,-0.3959999084472656,-2.3505059931295733,1.558506176235042,-1.3732529507884124,0.5812531338938811,2.21403135986327,32.510321659000645,-28.421264731079297,0.9772530423411511,4,0.7999992370605469,0.20499801635742188,1.552499771118164,2.229999542236328,-5.629997253417969,1,-0.06281534791248722,-2.067968356493141,96.58000183105469,-1.9473839193692533,96.97000122070312,1.4561443428678509,97.63999938964844,-0.06281534791248722
11526,2012-04-18,97.33999633789062,97.9800033569336,97.0199966430664,97.0199966430664,5388700.0,0.002368404140598246,-5.000047683761295,1.6841872791519434,51.24043411918185,53.57387033480663,0.48216824455744245,0.03428441693048967,1.4180810815645088,0.9856916758827907,10.227204121959463,0.9600067138671875,0.6242506866687876,-0.15050392150878622,-2.1051185748084578,1.8041107317908853,-1.127811248158622,0.8268034051410496,1.8638743413085876,41.97516522503572,-16.836453301489556,0.9773073266498368,4,0.5700035095214844,-0.024997711181640625,1.3225040435791016,2.0000038146972656,-5.80999755859375,2,-0.06071498104643258,-5.381194593809039,97.11000061035156,-2.067968356493141,96.58000183105469,-1.9473839193692533,96.97000122070312,-0.06071498104643258
11527,2012-04-19,95.27999877929688,97.23999786376952,94.12999725341795,97.16000366210938,13939100.0,-0.021162909760577775,2.049030240925147,-5.875020861645567,40.15023181169758,51.92848713420294,2.455498685564038,2.087917822363508,3.368289434061211,3.1310575869256354,10.231059142370677,3.2099990844726705,0.45434208873437854,-2.1385013580322294,-4.307004614687244,0.03000189862278546,-3.222752986359737,-1.054249729704722,3.808517060527336,29.870122149385548,-23.64607489197284,1.0842516283275059,4,1.5349998474121094,1.5349998474121094,3.337503433227539,4.015003204345703,-4.229995727539077,3,-0.059403821423480996,-5.000047683761295,97.33999633789062,-5.381194593809039,97.11000061035156,-2.067968356493141,96.58000183105469,-0.059403821423480996
11528,2012-04-20,95.94000244140624,97.7699966430664,95.6500015258789,96.91000366210938,11021200.0,0.006926990665041544,-1.735472184758961,0.5159567560548092,41.13301032600348,50.29596433508323,1.5369891218425238,1.5167024603353667,2.631626882297482,2.557454466750542,9.334769757255257,2.4899978637695312,0.16810540822632447,-1.4854976654052905,-3.632803095913488,0.6618077651029068,-2.559150380659389,-0.4118449501511918,2.8510022832335977,47.01304723479456,-1.4435786669289783,1.0736527152540982,4,0.5149955749511861,0.8749961853027486,2.6774997711181783,3.3549995422363423,-5.0400009155273295,4,-0.063477212969684,2.049030240925147,95.27999877929688,-5.000047683761295,97.33999633789062,-5.381194593809039,97.11000061035156,-0.063477212969684
11529,2012-04-23,95.19000244140624,95.93000030517578,94.8499984741211,95.77999877929688,5217500.0,-0.007817385667235666,1.4269720712534504,0.6082428818625195,37.490124527302,48.89587883575599,1.9093016267082987,2.3593124395138574,3.2966068293913224,3.3638654252866758,8.118054443601702,1.090003967285142,0.1564290400820596,-2.2174976348877067,-4.435858978574203,0.0008637087987892755,-3.3266783067309547,-1.1083169630444587,3.321341834960279,27.53255863725348,-16.71183067014082,1.109180671843245,4,1.2499961853027486,1.6249961853027486,3.4274997711181783,4.104999542236342,-5.080001831054673,0,-0.04118085615926703,-1.735472184758961,95.94000244140624,2.049030240925147,95.27999877929688,-5.000047683761295,97.33999633789062,-0.04118085615926703
11530,2012-04-24,94.58999633789062,95.4499969482422,94.1500015258789,95.01000213623048,6223800.0,-0.006303247065099549,-1.0000000000000218,0.7118786530802325,30.3352008628772,45.77821647515576,2.2646119343201434,2.921667770318976,3.819631438092344,4.022156369654468,8.156331005794854,1.2999954223632955,-0.0640698185296884,-2.6985034942626953,-5.2465287109512815,-0.15047827757410914,-3.9725161026069884,-1.4244908859184022,3.6584671170989793,11.948009226598929,-24.249789079745113,1.2740126083442946,4,1.8500022888183594,2.2250022888183594,3.965005874633789,4.705005645751953,-5.25,1,-0.03435881304393418,1.4269720712534504,95.19000244140624,-1.735472184758961,95.94000244140624,2.049030240925147,95.27999877929688,-0.03435881304393418
11531,2012-04-25,95.22000122070312,95.23999786376952,94.77999877929688,95.1500015258789,5699600.0,0.006660375380098671,7.364153429980401,-0.16666363917094493,39.67091769664702,43.6978559849744,1.2415686582708503,2.2395158753545843,3.112575744950078,3.4217992071835397,8.953748136014292,0.650001525878892,-0.3266012779327525,-1.9624988555908232,-4.672727824314094,0.7477301131324481,-3.3176133399524588,-0.6073843712291875,2.781354262192181,29.945168957581668,-7.694551262625918,1.3551144843616356,4,0.8349990844726562,1.5949974060058594,3.335000991821289,4.075000762939453,-8.510002136230469,2,-0.039277439779704215,-1.0000000000000218,94.58999633789062,1.4269720712534504,95.19000244140624,-1.735472184758961,95.94000244140624,-0.039277439779704215
11532,2012-04-26,95.83000183105469,96.06999969482422,94.94000244140624,94.94000244140624,4741200.0,0.006406223509047182,-1.5393214120389722,12.714332425068323,36.599414126771,41.51567735169502,0.3886948168066482,1.613807587469708,2.4342477067788764,2.845613719850732,9.504141800411347,1.129997253417983,-0.4341472230109531,-1.2899982452392607,-4.067008779567416,1.487012289088895,-2.6785035124033385,0.0985070219248172,1.9390721580719799,46.40891080762097,11.875161458627353,1.3885052671640763,4,0.22499847412109375,0.9849967956542969,2.252500534057617,3.4650001525878906,-9.510002136230469,3,-0.044871156940376355,7.364153429980401,95.22000122070312,-1.0000000000000218,94.58999633789062,1.4269720712534504,95.19000244140624,-0.044871156940376355
11533,2012-04-27,97.37999725341795,97.52999877929688,95.8000030517578,96.2300033569336,7373300.0,0.016174427556579385,1.386206025655886,1.2921288597047313,43.589741917730315,41.012766394405446,-1.2259481289661238,0.045676585348658705,0.8628308998185901,1.3355964850630642,9.550889098270058,1.7299957275390767,-0.7014339969212102,0.27299728393553835,-2.4961868958540805,3.042181463725157,-1.111594805959271,1.6575893738303478,0.17073213156619715,95.56208142692324,63.352180657041174,1.384592089894811,4,-1.3249969482421733,-0.5649986267089702,0.7025051116943501,1.9150047302246236,-10.299995422363267,4,-0.06500302300468563,-1.5393214120389722,95.83000183105469,7.364153429980401,95.22000122070312,-1.0000000000000218,94.58999633789062,-0.06500302300468563
11534,2012-04-30,97.4499969482422,97.75,97.08999633789062,97.61000061035156,4507200.0,0.0007188303224334724,2.0,-0.13913435766790327,48.95832731266082,41.01860030009681,-1.29583145703036,-0.0795974149898484,0.7508268625155807,1.311976366770054,10.067398708119345,0.660003662109375,-0.9169344493993492,0.375497055053728,-2.359665237855637,3.110659347963093,-0.9920840914009545,1.7430782015084105,-3.319999694824247,91.66657836345219,56.088817181822634,1.3675811464546808,4,-1.3949966430664205,-0.6349983215332173,0.3325023651122905,1.545001983642564,-8.789993286132827,0,-0.06721391100547847,1.386206025655886,97.37999725341795,-1.5393214120389722,95.83000183105469,7.364153429980401,95.22000122070312,-0.06721391100547847
11535,2012-05-01,97.1999969482422,98.01000213623048,97.12999725341795,97.2300033569336,5297900.0,-0.00256541824349954,-9.352645514516398,0.18753576196826657,43.14515694867232,40.11912505892908,-1.1529700853948697,0.08331368808258333,0.9315179149783148,1.596834683488325,10.394385395950433,0.8800048828125284,-1.0742123950941789,0.18349723815919106,-2.4852790492379313,2.8522735255563134,-1.1508909055393701,1.5178853818577522,-2.997599639892613,74.92246606340197,40.84073382999665,1.334388143698561,5,-1.129997253417983,-0.38499832153321734,0.2625026702880717,1.4750022888183452,-8.819999694824233,1,-0.07294235144540151,2.0,97.4499969482422,1.386206025655886,97.37999725341795,-1.5393214120389722,95.83000183105469,-0.07294235144540151
11536,2012-05-02,97.51000213623048,97.70999908447266,96.9000015258789,96.9000015258789,4348300.0,0.0031893538860228166,-1.6557270430497537,-20.329010933140026,49.30184113331281,41.13597053910855,-1.605119350889737,-0.39584042497919825,0.5382581059162277,1.3168189031787136,10.29985605886217,0.80999755859375,-1.087219818722403,0.5880023956298999,-1.8492135094072921,3.025218300667092,-0.6306055568886961,1.8066103481484959,-3.155300634765652,83.71335342987308,46.292923101918234,1.2186079525185982,5,-1.4300003051757955,-0.6950035095214986,-0.04750251770020952,1.164997100830064,-9.760002136230483,2,-0.08378633595890606,-9.352645514516398,97.1999969482422,2.0,97.4499969482422,1.386206025655886,97.37999725341795,-0.08378633595890606
11537,2012-05-03,97.04000091552734,97.58000183105469,96.79000091552734,97.47000122070312,3935200.0,-0.004820030872797032,1.4307663415378475,-0.7049178277509404,50.384191171852166,42.16387952198062,-0.9601803627890177,0.041641749641911474,0.9123460868495954,1.8068763763899227,10.850858682414025,0.7900009155273438,-1.164757008758457,0.1400012969970703,-2.2839136585594844,2.563916252553625,-1.0719561807812,1.3519587747753405,-2.539087388671888,56.10852386689628,13.425961604255797,1.2119574777782771,5,-0.9599990844726562,-0.22500228881835938,0.4224987030029297,1.6349983215332031,-10.450004577636719,3,-0.10645096592741055,-1.6557270430497537,97.51000213623048,-9.352645514516398,97.1999969482422,2.0,97.4499969482422,-0.10645096592741055
11538,2012-05-04,95.87000274658205,96.8499984741211,95.75,96.8499984741211,4688500.0,-0.01205686477645207,1.2449046321525885,2.279058214013203,46.41052284843905,43.15503489099585,0.22221211228783488,1.0488272893534116,1.966022520449954,2.9726073857774935,11.760554050143249,1.2900009155273438,-1.3295983121306705,-0.8924968719482251,-3.215486571117708,1.4304928272212578,-2.0539917215329666,0.26899797763651634,-1.2287256753515834,5.309851024397756,-39.72320570088971,1.161494849584743,5,0.20999908447264204,0.9449958801269389,1.592496871948228,2.8049964904785014,-8.360000610351577,4,-0.09961408968561136,1.4307663415378475,97.04000091552734,-1.6557270430497537,97.51000213623048,-9.352645514516398,97.1999969482422,-0.09961408968561136
11539,2012-05-07,95.51000213623048,96.02999877929688,95.1999969482422,95.7300033569336,5089700.0,-0.0037550912698226524,1.0244142987401725,0.2244920202413278,41.76956266811934,44.425519536022755,0.7066947513718418,1.2052026805323663,2.218916367183752,3.3190188395209503,12.38899586414055,0.8300018310546733,-1.1897381429269842,-1.0839977264404155,-3.2434053343660736,1.0754098814852426,-2.1637015304032445,-0.00429392247758642,-0.7339760624000178,11.03219272738133,-34.114930012895556,1.0797038039628317,5,0.8849983215331889,1.3049964904785014,1.8399963378906108,3.164997100830064,-7.540000915527358,0,-0.08826301033007711,1.2449046321525885,95.87000274658205,1.4307663415378475,97.04000091552734,-1.6557270430497537,97.51000213623048,-0.08826301033007711
11540,2012-05-08,93.5500030517578,94.87000274658205,92.97000122070312,93.9000015258789,12379500.0,-0.02052140132587421,-1.5165547521966245,1.590893327784881,33.44982862199285,43.73428741661674,2.797884186287007,2.994231947603211,4.045535471631368,5.261557793511756,13.747859709692017,2.540000915527358,-1.1560079040432498,-2.8379970550537195,-5.326237694245876,-0.34975641586156314,-4.082117374649798,-1.5938767354576413,4.459999084472685,12.2363310643651,-31.935937662126324,1.2441203195960764,5,1.9399986267089986,2.684997558593764,3.7674961090088033,5.124996185302749,-3.8300018310546733,1,-0.05227150433060879,1.0244142987401725,95.51000213623048,1.2449046321525885,95.87000274658205,1.4307663415378475,97.04000091552734,-0.05227150433060879
11541,2012-05-09,91.93000030517578,93.08999633789062,91.55999755859376,92.98999786376952,8975700.0,-0.01731697160593071,1.4285800787162959,3.0285776566755858,34.78658864046622,43.532862362582875,4.360695726319946,4.313204675282591,5.529281711750571,6.860730092233979,15.379803931245768,1.990005493164034,-1.0443740593165955,-4.126499938964841,-7.113038796284229,-1.1399610816454526,-5.619769367624528,-2.633230510305154,5.979201812744151,6.14622066423822,-38.18962349359497,1.4932694286596913,5,2.8549995422363423,3.5999984741210938,5.524997711181641,6.744998931884766,-1.4300003051757812,2,-0.03861637158678377,-1.5165547521966245,93.5500030517578,1.0244142987401725,95.51000213623048,1.2449046321525885,95.87000274658205,-0.03861637158678377
11542,2012-05-10,91.87000274658205,92.7300033569336,91.7300033569336,92.6999969482422,7129500.0,-0.0006526439507730242,1.2471732887575189,0.7830152012437486,30.451511622538263,42.07305899645042,4.246454511218161,4.13053944258813,5.4656352335633756,6.890874275939083,17.23965887629115,1.0,-0.7825481854404899,-3.8979976654052564,-7.323040633557184,-0.4729546972533285,-5.61051914948122,-2.1854761813292924,5.785231188964843,5.860210478949957,-36.561585963232005,1.7125214840759606,5,2.914997100830078,3.6599960327148295,5.657497406005845,6.804996490478501,-1.6300048828125284,3,-0.04484600656807236,1.4285800787162959,91.93000030517578,-1.5165547521966245,93.5500030517578,1.0244142987401725,95.51000213623048,-0.04484600656807236
11543,2012-05-11,91.9000015258789,92.5999984741211,91.66999816894531,91.69000244140624,5366500.0,0.0003265350865353511,-6.439775397479325,-0.2530127126823655,33.02374872941979,40.302550264979196,3.7519260594940818,3.901253124654815,5.310758832009952,6.84127215686712,19.128832279724627,0.9300003051757812,-0.7210921360387914,-3.6144989013671847,-7.3968187528122655,0.1678209500778962,-5.505658827089718,-1.7233389756446513,5.511422954589861,7.60635065848284,-35.18284324353688,1.8911599257225378,5,2.8849983215332173,3.6299972534179688,5.627498626708984,6.609996795654297,-2.3000030517578125,4,-0.05778025135824394,1.2471732887575189,91.87000274658205,1.4285800787162959,91.93000030517578,-1.5165547521966245,93.5500030517578,-0.05778025135824394
11544,2012-05-14,90.87999725341795,91.69000244140624,90.66000366210938,91.54000091552734,6050000.0,-0.011099066980686856,1.145815783199589,-3.1428882833786016,31.651849353162163,39.02551608770029,4.181721091289674,4.714022576777268,6.183398757124436,7.839534584672052,20.70178960481808,1.2399978637695312,-0.7041479804955344,-4.349502944946309,-8.621124238183285,-0.07788165170933325,-6.485313591564804,-2.213692298327814,6.297370150175809,5.225502117564834,-39.75202221801732,2.135810646618488,5,3.305004119873061,4.200004577636733,6.890003204345717,7.330001831054702,-2.2299957275390483,0,-0.03708181358974172,-6.439775397479325,91.9000015258789,1.2471732887575189,91.87000274658205,1.4285800787162959,91.93000030517578,-0.03708181358974172
11545,2012-05-15,91.01000213623048,91.73999786376952,90.8499984741211,90.98999786376952,4890300.0,0.0014305115178427918,-4.933268907990343,-0.030309335552823655,28.095757155230828,36.66928453458007,3.4434413500999455,4.325352541371373,5.890317097461391,7.663094977535664,22.342430203482675,0.8899993896484233,-0.9020029193667511,-3.9144981384277173,-8.48164485275997,0.6526485759045357,-6.198071495593837,-1.630924781261598,5.776323442874215,14.403272800342181,-31.13420393185706,2.283573357166123,5,3.1100006103515483,3.709999084472642,6.989997863769517,7.199996948242173,-3.3700027465820455,1,-0.03340293203132616,1.145815783199589,90.87999725341795,-6.439775397479325,91.9000015258789,1.2471732887575189,91.87000274658205,-0.03340293203132616
11546,2012-05-16,91.43000030517578,91.69000244140624,90.9800033569336,91.12000274658205,4949100.0,0.004614857258399052,-1.4067914964050623,15.496567505698096,26.645441520565,34.03164568443706,2.3135963681940552,3.625786456814552,5.310372271650536,7.192565465977751,24.483527685935407,0.709999084472642,-1.209609469706649,-3.199000167846677,-7.871651718113583,1.473651382420229,-5.535325942980123,-0.862674392713231,4.988745958909192,37.19791094615563,-7.889389886371788,2.3363257751334503,5,2.325000762939453,3.2750015258789062,6.569999694824219,6.779998779296875,-3.0800018310546875,2,-0.018702822692387655,-4.933268907990343,91.01000213623048,1.145815783199589,90.87999725341795,-6.439775397479325,91.9000015258789,-0.018702822692387655
11547,2012-05-17,89.62000274658203,91.58000183105469,89.5,91.27999877929688,9094100.0,-0.019796538910120565,-1.1894738532828455,-5.354868084268802,9.91741660085556,29.97685610137222,3.30828107087909,5.25967616085812,6.926744063399639,8.950573895153866,24.894033793790022,2.0800018310546875,-1.5125622405353738,-4.7259979248046875,-9.892171834253901,0.4401759846445259,-7.309084879529294,-2.142910970080081,6.453218961384408,3.8710582467642736,-33.39266804676007,2.583086954724608,5,3.1449966430664062,4.504997253417969,8.379997253417969,8.589996337890625,-1.5,3,0.009819205829599609,-1.4067914964050623,91.43000030517578,-4.933268907990343,91.01000213623048,1.145815783199589,90.87999725341795,0.009819205829599609
11548,2012-05-18,89.8499984741211,91.11000061035156,89.69000244140625,90.20999908447266,7990700.0,0.0025663436787590754,-3.1765101875953685,0.21686835586154915,11.382137144514147,26.600475487638313,2.385394537225011,4.795929142580647,6.605609140889669,8.644649518975044,25.83165836416551,1.4899978637695312,-1.9579426610084596,-4.191501998901373,-9.670518675884168,1.287514678081422,-6.931010337392777,-1.4519936604099684,5.697365497208025,15.62494678151651,-14.147580532378779,2.7395083384913983,5,2.335002899169922,3.9050025939941406,8.185001373291016,8.360000610351562,-0.75,4,0.0043405608933955175,-1.1894738532828455,89.62000274658203,-1.4067914964050623,91.43000030517578,-4.933268907990343,91.01000213623048,0.0043405608933955175
11549,2012-05-21,91.2699966430664,91.31999969482422,89.88999938964844,90.01000213623047,6622500.0,0.0158040978637779,1.102940681484141,-3.4999788072733438,23.069940260674358,25.44715455860292,0.3360398339030013,3.232951330986964,5.112961826068414,7.149822194978697,26.29265389797209,1.470001220703125,-2.3982677989246497,-2.5755035400390653,-8.160955832552688,3.009948752474557,-5.3682296862958765,0.2172226062177458,3.79357821055639,79.01778263698061,52.68622594649202,2.7927261462568143,5,0.02500152587890625,2.485004425048828,6.50250244140625,6.94000244140625,-2.9399948120117188,0,-0.01829734009387829,-3.1765101875953685,89.8499984741211,-1.1894738532828455,89.62000274658203,-1.4067914964050623,91.43000030517578,-0.01829734009387829
11550,2012-05-22,91.33999633789062,91.95999908447266,91.0,91.95999908447266,5063400.0,0.0007669518724533475,2.096757521688304,-0.492067817135937,21.355581608690542,23.954820443961182,-0.08986742692528082,3.0640828339201107,4.975431109607882,7.020128863304535,26.179570557430644,0.9599990844726562,-2.746497985136614,-2.343003845214838,-8.025520286029973,3.339512595600297,-5.184262065622406,0.4982543751927295,3.278492527442353,74.79662693797549,53.42160207374558,2.841258220407571,5,-0.22499465942382812,2.4150047302246094,6.272502899169922,6.870002746582031,-3.1599960327148438,1,-0.029450349462033287,1.102940681484141,91.2699966430664,-3.1765101875953685,89.8499984741211,-1.1894738532828455,89.62000274658203,-0.029450349462033287
11551,2012-05-23,91.4800033569336,91.56999969482422,90.66999816894531,90.97000122070312,4236500.0,0.001532811743554685,1.6087196895144793,-0.8225804466867656,23.371665429204498,23.168170866924097,-0.33572430261537534,2.771620710513872,4.764259226226301,6.800996795096523,26.111052286118724,0.9000015258789062,-3.0490884687641113,-2.0159969329833984,-7.73160181143281,3.6996079454660133,-4.873799372208111,0.8418055062413146,2.7290063991727465,80.48797129361705,60.88311243100466,2.857802439224706,5,-0.4300041198730469,2.2749977111816406,6.132495880126953,6.7299957275390625,-2.9500045776367188,2,-0.04197643010901908,2.096757521688304,91.33999633789062,1.102940681484141,91.2699966430664,-3.1765101875953685,89.8499984741211,-0.04197643010901908
11552,2012-05-24,91.52999877929688,92.11000061035156,90.83000183105469,91.86000061035156,5010000.0,0.0005465174959407015,2.0843276036400407,-0.647059703502027,26.716716151314102,22.467389469356803,-0.49061463968301666,2.5117406942191423,4.625771216731835,6.679027914551142,26.64963193272108,1.279998779296875,-3.0957161525606267,-1.7510013580322266,-7.420249118112935,3.9182464020484815,-4.585625238072581,1.0836225220081275,2.3022901963209534,76.03296405354452,52.36359182054233,2.834623880040353,5,-0.7249984741210938,2.2250022888183594,6.082500457763672,6.680000305175781,-3.4499969482421875,3,-0.03474271110659144,1.6087196895144793,91.4800033569336,2.096757521688304,91.33999633789062,1.102940681484141,91.2699966430664,-0.03474271110659144
11553,2012-05-25,91.0500030517578,91.8000030517578,90.80999755859376,91.6500015258789,3681300.0,-0.0052441356270142014,1.2000084770906687,1.8181671059324425,26.37711051070896,21.88130737575089,-0.16077856148677938,2.6279293231984866,4.985693798576833,7.107319482712526,28.441636770755085,0.9900054931640341,-3.0701970965804577,-1.9144973754882955,-7.3209046384753265,3.4919098874987355,-4.617701006981818,0.7887062560052271,2.4357028058106067,52.25238848030729,25.86979625140276,2.703203631493518,5,-0.24500274658201704,2.704998016357436,5.764995574951186,6.659996032714858,-2.470001220703111,4,-0.032180123085884915,2.0843276036400407,91.52999877929688,1.6087196895144793,91.4800033569336,2.096757521688304,91.33999633789062,-0.032180123085884915
11554,2012-05-29,90.9000015258789,91.7300033569336,90.26000213623048,91.41000366210938,5380300.0,-0.0016474631614632473,1.5565204699700548,0.8500057220604302,32.63432188857087,22.385592346122003,-0.008538982725028177,2.3843060378796395,5.023653821245631,7.1954377062953085,30.593918009899756,1.4700012207031108,-3.003064062752415,-1.7369991302490178,-6.780728791715688,3.306730531217653,-4.258863960982353,0.7848657004843176,2.266847863084024,34.59459013621523,6.157280399709336,2.521864830733333,5,-0.095001220703125,2.854999542236328,5.734996795654297,6.80999755859375,-1.5999984741210938,1,-0.019802013438309563,1.2000084770906687,91.0500030517578,2.0843276036400407,91.52999877929688,1.6087196895144793,91.4800033569336,-0.019802013438309563
11555,2012-05-30,90.11000061035156,90.5199966430664,89.8499984741211,90.4000015258789,5375600.0,-0.0086908790128285,1.5283371960787135,0.568626864331982,36.61764029400116,23.493614432059353,0.7156268231456124,2.757274641875057,5.687866656179992,7.911307666814849,33.130909740983626,1.0500030517578125,-3.0115255405556667,-2.1725002288818303,-6.849152966431419,2.504152508667758,-4.5108265976566315,0.16582613989297101,2.7635008274943402,11.50450842777232,-18.936519827439675,2.338326368774794,5,0.6949996948242188,3.645000457763672,6.517498016357422,7.599998474121094,-0.4499969482421875,2,-0.01975362076617715,1.5565204699700548,90.9000015258789,1.2000084770906687,91.0500030517578,2.0843276036400407,91.52999877929688,-0.01975362076617715
11556,2012-05-31,89.33999633789062,90.26000213623048,89.26000213623047,89.88999938964844,6816400.0,-0.008545158886309911,-1.8169353105523718,1.8965562600299912,33.155754400615166,26.075651965365978,1.2940720736932292,3.039664697727048,6.323120946113789,8.589656203975437,35.734380707908045,1.0000000000000142,-2.941107742425345,-2.5340042114257812,-6.685902879804729,1.6178944569531666,-4.609953545615255,-0.45805487723630733,3.2636249849276027,2.8068155960969605,-29.473537660663098,2.0759493341894744,5,1.3450050354003906,4.295005798339844,7.287502288818359,8.245002746582031,0.4600067138671875,3,-0.012984061789387713,1.5283371960787135,90.11000061035156,1.5565204699700548,90.9000015258789,1.2000084770906687,91.0500030517578,-0.012984061789387713
11557,2012-06-01,86.70999908447266,88.12999725341797,86.5,87.47000122070312,10832500.0,-0.02943807209786664,-1.7627064946820548,1.3818143986683313,24.332333689019634,27.514562692533254,3.8754170741810867,5.1185127791232645,8.815010442864804,11.12710235739435,38.74381098468508,2.839996337890625,-2.918741518517322,-4.647501373291021,-8.661310473150593,-0.6336922734314498,-6.654405923220807,-2.6405968233612356,5.5592603196868,3.962244595368827,-30.140482958544172,2.0069045499297875,6,2.595001220703125,5.545001983642578,9.725000381469727,10.875,3.5400009155273438,4,0.02098950194949456,-1.8169353105523718,89.33999633789062,1.5283371960787135,90.11000061035156,1.5565204699700548,90.9000015258789,0.02098950194949456
11558,2012-06-04,86.31999969482422,86.77999877929688,86.01000213623047,86.5999984741211,7035200.0,-0.004497744132928694,1.4062418043535274,0.3684184108818953,25.949369126047742,27.834499233130295,4.148261705079136,5.013405834270941,9.089181594482625,11.42038523263102,41.24421039945052,0.7699966430664062,-2.9396418297293962,-4.560000610351565,-8.585688147410323,-0.5343130732928074,-6.572844378880944,-2.5471568418221864,5.256948580836109,5.419536581071636,-31.00020038853071,2.012843768529377,6,2.740001678466797,5.69000244140625,10.114999771118164,11.264999389648438,3.2099990844726562,0,0.020389274124800627,-1.7627064946820548,86.70999908447266,-1.8169353105523718,89.33999633789062,1.5283371960787135,90.11000061035156,0.020389274124800627
11559,2012-06-05,87.08000183105469,87.41000366210938,86.01000213623047,86.22000122070312,7237300.0,0.008804473342416408,-1.1875044703526214,-3.071444141689373,30.563783216376777,28.85763274509543,3.0523970616699927,3.7834467319209466,8.227853864367077,10.563431574371663,43.307199358876495,1.4000015258789062,-2.6024357953885726,-3.3784984588623104,-7.118160331675838,0.36116341395121765,-5.248329395269067,-1.5086675224555535,3.7175739850854654,23.725077562786105,-14.840147991832076,1.8698309364067636,6,1.9799995422363281,4.930000305175781,9.354997634887695,10.504997253417969,4.849998474121094,1,0.017225539371372278,1.4062418043535274,86.31999969482422,-1.7627064946820548,86.70999908447266,-1.8169353105523718,89.33999633789062,0.017225539371372278
11560,2012-06-06,88.66000366210938,88.66000366210938,87.44000244140625,87.91999816894531,5936000.0,0.01814425583178192,2.297276120172382,0.860470892993382,37.71074770119572,30.450864108650013,1.1759202788360454,1.9165786690946902,6.517019295569014,8.88446261841969,43.91392296140584,1.5800018310546875,-2.2427111426098207,-1.5539966583251896,-5.075679359485903,1.967686042835524,-3.3148380089055536,0.20684469225517432,1.467311838843429,62.35297707950347,22.639292582910016,1.7608413505803577,6,0.3999977111816406,3.3499984741210938,7.774995803833008,8.924995422363281,3.6299972534179688,2,0.007218580681403131,-1.1875044703526214,87.08000183105469,1.4062418043535274,86.31999969482422,-1.7627064946820548,86.70999908447266,0.007218580681403131
11561,2012-06-07,88.37999725341797,89.77999877929688,88.01000213623047,89.5999984741211,8321500.0,-0.0031582043438497243,1.2404994833264122,-1.648638060086191,43.634472310953264,32.330614793054366,1.0839339723843722,2.0205878828417383,6.648313906555998,9.066381737018588,43.66124607055368,1.7699966430664062,-2.0963169233874055,-1.6565029144287138,-5.171866733143986,1.8588609042865585,-3.414184823786357,0.10117899492892946,-2.3699951171875,62.864647944614994,17.84805857893995,1.7576819093576386,6,0.5250053405761719,3.4800033569335938,8.062501907348633,9.205001831054688,3.2700042724609375,3,0.014482987649582668,2.297276120172382,88.66000366210938,-1.1875044703526214,87.08000183105469,1.4062418043535274,86.31999969482422,0.014482987649582668
11562,2012-06-08,87.75,88.2699966430664,85.91999816894531,86.4000015258789,12060100.0,-0.007128278716863168,-1.0346261439937643,-1.1065550191360032,39.644985106138044,33.80482308143537,1.2531306532656004,2.4518041634281076,7.127594306421329,9.59043899267111,43.694081714948375,2.4599990844726562,-1.9641222380172536,-2.080500030517584,-5.62620457411812,1.465204513082952,-3.853352302317859,-0.30764775871730876,2.029998779296875,47.40936636504868,-1.2703309198926434,1.7728522718002706,6,1.0750007629394531,4.0,8.697500228881836,9.834999084472656,4.1399993896484375,4,0.02336185813969016,1.2404994833264122,88.37999725341797,2.297276120172382,88.66000366210938,-1.1875044703526214,87.08000183105469,0.02336185813969016
11563,2012-06-11,86.58999633789062,89.05000305175781,86.58999633789062,88.9800033569336,9511900.0,-0.013219414952813424,-1.058576978449418,-1.7703775706850073,26.31581792334012,33.10276708529862,1.9153724551272973,3.3661845092415206,8.102241158939378,10.62055503602906,43.50356960285249,2.4600067138671875,-1.9231361843947639,-2.975003433227542,-6.6606889257847826,0.7106820593296987,-4.817846179506162,-1.1321606869489216,3.19000244140625,17.357462772118325,-26.349307353830262,1.8428427462786197,6,1.6300010681152344,4.795001983642578,9.857503890991211,10.995002746582031,5.6300048828125,0,0.042268204375795815,-1.0346261439937643,87.75,1.2404994833264122,88.37999725341797,2.297276120172382,88.66000366210938,0.042268204375795815
11564,2012-06-12,87.51000213623047,87.58999633789062,86.66999816894531,87.0,7762000.0,0.010624850874803249,1.7463019688670758,-0.21338938846911382,32.15290048030262,32.606684883776566,0.5184452640808104,2.2986132185697556,6.9889180286933055,9.579482834539135,42.912127906814455,1.0,-1.9603788155889816,-1.886497879028326,-5.626784158788439,1.853788400731787,-3.7566410189083825,-0.01635473914826946,2.1927966308593767,41.19180611063016,1.3591303120219678,1.8701431398800552,6,0.5799980163574219,3.464996337890625,8.937498092651367,10.074996948242188,5.250000000000014,1,0.023083037295803077,-1.058576978449418,86.58999633789062,-1.0346261439937643,87.75,1.2404994833264122,88.37999725341797,0.023083037295803077
11565,2012-06-13,87.97000122070312,88.94000244140625,86.87999725341797,86.94999694824219,8838500.0,0.005256531519180596,-2.551721869985004,2.0,34.11765274481874,32.713562477576964,-0.30959301153787067,1.6856095544518865,6.328579128905986,8.992198965948035,42.00530773538154,2.0600051879882812,-1.9639810310744679,-1.274498748779294,-4.985668272126105,2.436670774567517,-3.1300835104526925,0.5810860128941044,1.657141534423829,53.108878953547666,17.6579619666257,1.8555847616734025,6,-0.12000274658203125,2.424999237060547,8.634998321533203,9.614997863769531,3.6100006103515625,2,0.04501533510881317,1.7463019688670758,87.51000213623047,-1.058576978449418,86.58999633789062,-1.0346261439937643,87.75,0.04501533510881317
11566,2012-06-14,89.72000122070312,89.91999816894531,88.12000274658203,88.48999786376953,7646300.0,0.019893145114429744,1.2085870618356447,1.205880592995946,42.90197885313883,34.77685638470132,-2.23506118886705,-0.20982570078821539,4.360916426027984,7.136412188298436,40.832623560551234,1.9499969482421875,-2.0447617420151687,0.5610012054443416,-3.014476273938854,4.136478684827537,-1.226737534247249,2.3487399451359323,-3.8000030517578125,95.00007629394531,62.01054734354966,1.7877387396915967,6,-1.8000030517578125,-0.21500396728515625,6.142499923706055,7.145000457763672,-0.779998779296875,3,0.028644668522710415,-2.551721869985004,87.97000122070312,1.7463019688670758,87.51000213623047,-1.058576978449418,86.58999633789062,0.028644668522710415
11567,2012-06-15,90.5,90.76000213623048,89.7300033569336,90.13999938964844,9516800.0,0.008693700052211817,1.3408933277846702,0.2926826242564462,47.89271157070602,37.2150055452189,-2.705414553707172,-0.9702628830214906,3.42972761387999,6.289215996403158,38.87812512638133,1.040000915527358,-2.1139024122918784,1.2970001220703153,-2.3237361772558245,4.917736421396455,-0.5133680275927475,3.107368271733378,-4.500001831054689,93.76494545081943,60.60081456720108,1.8103681496630692,6,-2.1599998474121094,-1.1749992370605469,4.657499313354492,5.654998779296875,-2.44000244140625,4,0.012707199180982398,1.2085870618356447,89.72000122070312,-2.551721869985004,87.97000122070312,1.7463019688670758,87.51000213623047,0.012707199180982398
11568,2012-06-18,90.23999786376952,90.62000274658205,89.91999816894531,90.5999984741211,6343400.0,-0.0028729517815523353,2.4999427808504806,-1.0000000000000395,47.492390907351634,39.09596195532722,-2.046048259280866,-0.7162683341098699,3.495650048384803,6.47216233390499,36.81800316818516,0.700004577636733,-2.0955289263118573,1.0174980163574077,-2.6220617190744946,4.65705775178931,-0.8022818513585435,2.837277884073359,-4.049599536132803,87.28597144109544,52.0595920386214,1.8197798677159478,6,-1.8999977111816264,-0.9799995422363139,4.917501449584975,5.760002136230483,-2.1999969482421733,0,0.018284591810051154,1.3408933277846702,90.5,1.2085870618356447,89.72000122070312,-2.551721869985004,87.97000122070312,0.018284591810051154
11569,2012-06-19,89.5999984741211,90.25,89.20999908447266,89.97000122070312,7601600.0,-0.0070921919858043525,1.2365603747426106,1.0277836646462528,48.039963665130436,40.24365261798663,-1.1298067528761493,-0.2190254539076335,3.9217497020655543,7.031400480072051,35.01324264234546,1.0400009155273438,-1.7192384279689463,0.46099853515625,-3.055315143524865,3.977312213837365,-1.2971583041843076,2.2191553744968076,-3.2268159941406225,70.10303602328116,30.559234823771355,1.7581568393405567,6,-1.2599983215332031,-0.5849990844726562,5.557500839233398,6.400001525878906,-0.5999984741210938,1,0.029241102580361833,2.4999427808504806,90.23999786376952,1.3408933277846702,90.5,1.2085870618356447,89.72000122070312,0.029241102580361833
11570,2012-06-20,88.6500015258789,89.66999816894531,88.16000366210938,89.58999633789062,7917500.0,-0.010602644692193519,1.745448366266932,2.5405076602676453,47.38440377108132,40.66031166911197,-0.20269316546082905,0.547164274809461,4.681405572625167,7.902115963593403,33.9839147689326,1.5099945068359375,-1.3473904628854,-0.3544986724853487,-3.7188356184420286,3.009838273471331,-2.0366671454636815,1.327669800492984,-2.1013462596484374,20.07571597838327,-23.118898293534723,1.6821684729783366,6,-0.3100013732910156,0.36499786376953125,5.982500076293945,6.900001525878906,0.5400009155273438,2,0.04636210422570364,1.2365603747426106,89.5999984741211,2.4999427808504806,90.23999786376952,1.3408933277846702,90.5,0.04636210422570364
11571,2012-06-21,87.63999938964844,89.1500015258789,87.52999877929688,89.08999633789062,5762200.0,-0.011393142908583287,1.0636881390195545,1.542558458529142,54.01901081763661,42.25742563705625,0.7725425151227512,1.3225398207175942,5.456714167313734,8.826158640864477,32.85917750811386,1.6200027465820312,-1.0721193958686683,-1.1725006103515625,-4.376464921330395,2.0314637006272704,-2.774482765840986,0.4294815451378611,-0.9228902486179749,3.4055881123291205,-42.90301227901119,1.6019821554894167,6,1.0349998474121094,1.375,6.780002593994141,7.910003662109375,1.69000244140625,3,0.044956668973592295,1.745448366266932,88.6500015258789,1.2365603747426106,89.5999984741211,2.4999427808504806,90.23999786376952,0.044956668973592295
11572,2012-06-22,88.3499984741211,88.58999633789062,87.9800033569336,88.19000244140625,5325400.0,0.008101313206495986,-1.1034451006958603,-0.11034232376061541,58.53656971551184,45.83750916951978,0.17500755634786458,0.3816555821243952,4.545091748657484,8.027707846781396,32.23988413629705,0.9499969482421875,-0.9592816382622118,-0.30350151062012287,-3.2444672543508233,2.6374642331105775,-1.773984382485466,1.1669813612452202,-1.4711736132826303,26.53717288087037,-23.913223912544805,1.4704828718653495,6,0.3650016784667969,0.6650009155273438,5.880002975463867,7.200004577636719,1.0100021362304688,4,0.006678030305319993,1.0636881390195545,87.63999938964844,1.745448366266932,88.6500015258789,1.2365603747426106,89.5999984741211,0.006678030305319993
11573,2012-06-25,88.12000274658203,88.33000183105469,87.69999694824219,88.0,4524400.0,-0.002603234086149153,1.3333474618177708,0.7500357636736446,54.57746549817023,48.32912750483841,0.7206416009823471,0.40147183128054564,4.588233883291139,8.177395142582284,31.625750167771393,0.6500015258789062,-0.9236878508558277,-0.3869972229003906,-3.109079433501009,2.3350849877002275,-1.7480383282007068,0.9740438823999256,-1.0859307947278865,21.691312591861234,-30.812001253557142,1.3610411053003115,6,0.6999969482421875,0.8949966430664062,5.3249969482421875,6.849998474121094,1.30999755859375,0,-0.0006809485487744293,-1.1034451006958603,88.3499984741211,1.0636881390195545,87.63999938964844,1.745448366266932,88.6500015258789,-0.0006809485487744293
11574,2012-06-26,89.0999984741211,89.43000030517578,88.55000305175781,88.56999969482422,4488500.0,0.011121149534656372,-2.0877526435550795,4.4165554072096125,52.044585151754724,50.321008883386845,-0.011280803228672198,-0.7592152383009534,3.441492452063841,7.118461511381923,30.430912007488715,1.30999755859375,-0.7569054041586298,0.6829986572265625,-1.8158185427300566,3.1818158571831816,-0.566409942751747,1.932407257204872,-1.9168893148918897,73.36449264511897,21.19387366720123,1.2494085999783098,6,0.045001983642578125,-0.08499908447265625,3.8700027465820312,5.870002746582031,0.48999786376953125,1,-0.011896718033071796,1.3333474618177708,88.12000274658203,-1.1034451006958603,88.3499984741211,1.0636881390195545,87.63999938964844,-0.011896718033071796
11575,2012-06-27,88.33000183105469,89.5,88.04000091552734,89.26000213623047,5940300.0,-0.008641937780616837,1.0709265141144195,-1.7547215984338111,49.77779797213947,51.08498878549803,0.9109481340779126,-0.1364024925491094,4.015271969152252,7.782047037703919,29.069778834595873,1.4599990844726562,-0.34027469267930144,0.002001953125002842,-2.3663113407160097,2.3703152469660154,-1.1821546937955105,1.1861586000455162,-1.0038169527454386,40.6092668040215,-9.786921479847521,1.1841566469205085,6,0.8149986267089844,0.68499755859375,4.194997787475586,6.1699981689453125,1.2599945068359375,2,0.007585171007092217,-2.0877526435550795,89.0999984741211,1.3333474618177708,88.12000274658203,-1.1034451006958603,88.3499984741211,0.007585171007092217
11576,2012-06-28,88.18000030517578,88.26000213623047,87.37999725341797,88.0199966430664,4922600.0,-0.0016981945292586786,4.499904634751097,-0.17204689204820464,51.99628801858824,51.54094172415161,0.9158378242036918,-0.08196308901946736,3.9558531820210447,7.8319878741637154,27.483145847438507,0.9500045776367188,-0.023188562646609512,-0.08999977111815838,-2.4102901260540506,2.230290583817734,-1.2501449485860974,1.0701454063497806,2.5800018310547017,37.73594411835623,-12.499468362943233,1.1601451774679452,6,0.8199996948242188,0.8349990844726562,4.255001068115234,6.319999694824219,1.5100021362304688,3,0.011453868595316719,1.0709265141144195,88.33000183105469,-2.0877526435550795,89.0999984741211,1.3333474618177708,88.12000274658203,0.011453868595316719
11577,2012-06-29,88.52999877929688,89.19000244140625,88.05999755859375,89.08000183105469,6364700.0,0.003969136685300523,1.9350613320650774,-3.4374403967194356,59.738976434649125,52.90167344940688,0.28721060943244936,-0.30421809030428903,3.4625936533030597,7.360274655025776,24.593721024526783,1.1300048828125,0.267390953368988,0.16899871826171875,-2.0334485382840057,2.3714459748074432,-0.9322249100111435,1.270222346534581,2.1624032592773546,54.245284716399226,-0.1428136008363623,1.1012236282728607,6,0.2849998474121094,0.4850006103515625,3.8725013732910156,5.970001220703125,0.48000335693359375,4,0.009036519403464505,4.499904634751097,88.18000030517578,1.0709265141144195,88.33000183105469,-2.0877526435550795,89.0999984741211,0.009036519403464505
11578,2012-07-02,88.08000183105469,88.41000366210938,87.6500015258789,88.41000366210938,5088100.0,-0.005082988302801406,3.606047995561104,0.6,53.003165119212525,53.45314027763823,0.44543254810369604,0.2997634457487379,3.7398696645061307,7.69843623346577,21.485773186455166,0.8799972534179688,0.3173207882209823,-0.36899833679198935,-2.3584215932986154,1.6204249197146368,-1.3637099650453024,0.6257132914613237,2.5461521118164114,33.01904107272027,-22.0866110721836,0.9947116282533126,7,0.4449958801269531,0.779998779296875,4.19999885559082,6.4199981689453125,-0.5500030517578125,0,0.014532229253946038,1.9350613320650774,88.52999877929688,4.499904634751097,88.18000030517578,1.0709265141144195,88.33000183105469,0.014532229253946038
11579,2012-07-03,88.58000183105469,88.7300033569336,87.94999694824219,88.20999908447266,4597000.0,0.005676657466005208,1.328357189218734,-1.121214222962038,53.200428463695076,54.09936524348419,-0.23967397031914572,-0.08653513772361521,3.093576080414323,7.0893310762697865,18.781167201991266,0.7800064086914062,0.23270418653497416,0.05600166320800781,-1.8263304979764285,1.9383338243924442,-0.8851644173842033,0.9971677438002189,1.981228978027346,56.603916177534344,1.1942276636474674,0.9411660805922152,7,-0.14000320434570312,0.24499893188476562,3.6999988555908203,5.9199981689453125,-1.4300003051757812,1,0.009595828138977192,3.606047995561104,88.08000183105469,1.9350613320650774,88.52999877929688,4.499904634751097,88.18000030517578,0.009595828138977192
11580,2012-07-05,89.30000305175781,89.9800033569336,88.69999694824219,88.79000091552734,5794300.0,0.00812825926642402,-2.7101093530589004,1.378373920036291,47.529418100546636,53.37829938602975,-0.9585811822138481,-0.7969930579743902,2.251974445341375,6.271606676974585,16.81332806657362,1.4000015258789062,0.17812883326627116,0.7440029144287053,-1.1695653588482742,2.6575711877056847,-0.21278122220978446,1.700787051067195,1.1976030862109326,73.84620350481825,22.475967449044695,0.9567841366384913,7,-0.6200027465820312,-0.9600028991699219,2.9799976348876953,5.1999969482421875,-1.100006103515625,3,0.00324740510887489,1.328357189218734,88.58000183105469,3.606047995561104,88.08000183105469,1.9350613320650774,88.52999877929688,0.00324740510887489
11581,2012-07-06,89.66000366210938,89.93000030517578,89.11000061035156,89.22000122070312,4533200.0,0.004031361680278067,-1.484833772599066,0.862746271336036,44.80199422129058,51.852235442227396,-1.1196545791781176,-1.1132593555648072,1.7517394743361194,5.812110077364963,15.656482448326841,0.8199996948242188,0.16226406818603323,1.0400032043457088,-0.9334633020096703,3.013469710701088,0.05326995116801925,2.0267364575233984,0.7752502981683591,86.26611831118737,38.595489613627805,0.9867332531776913,7,-0.9800033569335938,-1.3200035095214844,2.619997024536133,4.839996337890625,-1.7600021362304688,4,-0.0007808088485316,-2.7101093530589004,89.30000305175781,1.328357189218734,88.58000183105469,3.606047995561104,88.08000183105469,-0.0007808088485316
11582,2012-07-09,89.80000305175781,89.94999694824219,89.33000183105469,89.63999938964844,3785000.0,0.0015614475120482307,1.6956810190406688,0.3636426688861146,47.23620787650332,51.036540150931074,-1.1536601889334719,-1.1508054718187424,1.4505760488953001,5.574015375653758,13.575353958020846,0.6199951171875,0.23165068713035453,1.0775024414062528,-0.9185245305304477,3.0735294133429534,0.07948895543790968,2.075515927374596,0.5741457743827283,92.2746710849449,47.565567518826256,0.9980134859683482,7,-1.1200027465820312,-1.4600028991699219,2.3599987030029297,4.579998016357422,-1.6800003051757812,0,-0.0012249510758720605,-1.484833772599066,89.66000366210938,-2.7101093530589004,89.30000305175781,1.328357189218734,88.58000183105469,-0.0012249510758720605
11583,2012-07-10,90.25,90.87000274658205,89.6500015258789,90.02999877929688,6615500.0,0.005011101703223941,-1.489809264305206,1.3749761586877742,54.18277402307676,51.27411669218908,-1.4189619788083263,-1.3834766930698095,0.7913525852918895,5.042553101448959,12.158582129493935,1.2200012207031392,0.29623532715336864,1.344499206542963,-0.4931472297730721,3.1821456428589983,0.42567598838493836,2.2633224247009878,-2.8700027465820312,78.76707138956566,35.730538890425535,0.9188232181580197,7,-1.125,-1.8549995422363281,0.5300006866455078,2.75,-2.44000244140625,1,-0.01373958851822199,1.6956810190406688,89.80000305175781,-1.484833772599066,89.66000366210938,-2.7101093530589004,89.30000305175781,-0.01373958851822199
11584,2012-07-11,89.52999877929688,90.80999755859376,89.0,90.68000030517578,6230300.0,-0.007977852860976409,1.5673796473153339,-5.227250658898599,55.835536654048795,51.94719876795678,-0.7057699731287101,-0.53164055903963,1.287190371399035,5.665696501103113,10.509349342132248,1.8099975585937642,0.22974099182967223,0.5234981536865178,-1.2103171056033943,2.25731341297643,-0.3434094759584383,1.3904057833314738,-2.080201416015626,38.24883010403347,-7.374338908734664,0.8669076296449528,7,-0.404998779296875,-1.1349983215332031,1.0050029754638672,3.2250022888183594,-2.0699996948242188,2,-0.022338881126651833,-1.489809264305206,90.25,1.6956810190406688,89.80000305175781,-1.484833772599066,89.66000366210938,-0.022338881126651833
11585,2012-07-12,91.93000030517578,92.5,89.19000244140625,89.2699966430664,11741900.0,0.026806674395196017,-1.347522604173994,-2.3130435936390836,74.02020212376043,54.394300335198125,-2.840073056866757,-2.761332477372804,-1.305648645807139,3.1701537758885507,10.069890997997872,3.30999755859375,0.30835665569132686,2.725499725341791,0.6244980769548931,4.826501373728689,1.6749989011483422,3.7760005495352402,-4.41179883422852,83.71429443359375,31.397980075767336,1.0505008241934484,7,-1.8549995422363281,-2.720001220703125,-1.394998550415039,0.8250007629394531,-4.569999694824219,3,-0.05199607052571453,1.5673796473153339,89.52999877929688,-1.489809264305206,90.25,1.6956810190406688,89.80000305175781,-0.05199607052571453
11586,2012-07-13,92.29000091552734,92.69000244140624,92.06999969482422,92.2699966430664,6163500.0,0.003916029687332623,-1.9524069028155544,0.007520392827231738,72.96042312083628,55.86334996699671,-2.856109958620692,-3.076665369501768,-1.8682733230644573,2.707751824701333,10.263372153791744,0.7600021362304545,0.37221081875058815,2.9570003509521428,0.44841240088734935,5.465588301016936,1.702706375919746,4.2112943259845395,-4.572527503417973,89.15985741932316,32.195390201238666,1.2542939750323971,7,-2.1199989318847656,-2.9850006103515625,-1.7549991607666016,0.4650001525878906,-4.120002746582031,4,-0.044316869939450054,-1.347522604173994,91.93000030517578,1.5673796473153339,89.52999877929688,-1.489809264305206,90.25,-0.044316869939450054
11587,2012-07-16,91.6500015258789,92.2699966430664,91.5,92.1500015258789,3601300.0,-0.006934655794772704,1.081099472121412,-24.994660564454616,69.63294001031964,57.71110273267527,-1.929950732175925,-2.4728790998207018,-1.427360656197365,3.23787420178229,10.82149647804935,0.7900009155273438,0.5228420480947022,2.2595008850097713,-0.4093168992761207,4.928318669295663,0.9250919928668253,3.5939097771527173,-3.634176372011723,71.81571199364866,9.960251390079456,1.3344088921429484,7,-1.3300018310546875,-2.345001220703125,-1.2674999237060547,1.1049995422363281,-3.1300048828125,0,-0.04091652959701397,-1.9524069028155544,92.29000091552734,-1.347522604173994,91.93000030517578,1.5673796473153339,89.52999877929688,-0.04091652959701397
11588,2012-07-17,91.88999938964844,92.3499984741211,91.20999908447266,91.98999786376952,3753800.0,0.002618634585638935,1.780487351017408,0.19999694824215908,66.90911209486721,59.23428980280552,-1.7574832565691452,-2.7225093854256954,-1.830042874894474,2.885884433329352,11.338678299209525,1.1399993896484375,0.6806659959226948,2.4169986724853487,-0.4565473836267273,5.290544728597425,0.9802256444293107,3.8537717005413867,-3.5937235985289107,78.31971483864595,17.17980980410924,1.4367730280560391,7,-1.1949996948242188,-2.25,-1.602499008178711,0.8199996948242188,-3.339996337890625,1,-0.04102727900867853,1.081099472121412,91.6500015258789,-1.9524069028155544,92.29000091552734,-1.347522604173994,91.93000030517578,-0.04102727900867853
11589,2012-07-18,92.22000122070312,92.2300033569336,91.0,91.44000244140624,5962700.0,0.0035912703585441186,2.0749966621526252,-7.800106813154527,74.90397314764886,62.27590703026132,-1.695110791160161,-2.9999732771856458,-2.3106429384761213,2.4524965469690017,11.441388205633386,1.2300033569335938,0.7462368508440989,2.6160003662109403,-0.5097393126628731,5.741740045084754,1.0531305267740265,4.178870205647854,-3.66010183056639,86.57139369419679,21.89123131821127,1.562869839436907,7,-1.375,-2.5400009155273438,-2.4175033569335938,0.48999786376953125,-3.970001220703125,2,-0.04782046848552135,1.780487351017408,91.88999938964844,1.081099472121412,91.6500015258789,-1.9524069028155544,92.29000091552734,-0.04782046848552135
11590,2012-07-19,92.76000213623048,93.31999969482422,92.0500030517578,92.58999633789062,7430800.0,0.005855572634780426,-1.0320070312928922,0.21795649282054713,77.92685082667316,65.9564466530816,-1.8916207106690308,-3.390087236637015,-2.9348859421914426,1.8105613588961234,11.241503379586225,1.2699966430664205,0.9668275260685988,2.9505012512207145,-0.4403317371355513,6.34133423957698,1.2550847570425816,4.645917745398847,-3.9522965630175833,75.86217102342484,7.452620809755942,1.6954164941781351,7,-1.6000022888183736,-2.660003662109389,-3.2275028228759908,-0.05000305175782671,-3.8400039672851705,3,-0.05713672843575468,2.0749966621526252,92.22000122070312,1.780487351017408,91.88999938964844,1.081099472121412,91.6500015258789,-0.05713672843575468
11591,2012-07-20,91.58000183105469,92.29000091552734,91.4000015258789,92.08999633789062,7269800.0,-0.012721003428210476,-1.045987091342781,-2.999865368217673,66.88816978995922,68.13999797679892,-0.4588837822953167,-2.002443607464812,-1.8023508004881421,2.8899918659452624,10.564406500519999,1.3600006103515767,1.1455868466327672,1.5735008239746122,-1.743633658663299,4.890635306612523,-0.0850664173443505,3.232068065293575,-2.4113127281128754,25.000082213313952,-43.33393934880218,1.6585672413189583,7,-0.4200019836425781,-1.2300033569335938,-2.4575023651123047,1.1299972534179688,-2.0400009155273438,4,-0.046079942523785,-1.0320070312928922,92.76000213623048,2.0749966621526252,92.22000122070312,1.780487351017408,91.88999938964844,-0.046079942523785
11592,2012-07-23,88.94000244140625,89.8499984741211,88.25,89.22000122070312,12127900.0,-0.028827247618084417,1.0779291553133514,0.549023127786255,53.83244437070421,68.10107245986865,2.286774277635317,0.7209892480529163,0.7604619698372517,5.421032559713751,10.030621075363321,3.3300018310546875,1.2881327313083943,-1.095998764038086,-4.36119236353295,2.1691948354567785,-2.728595563785518,0.5365980357093463,4.379997253417969,13.609516428781026,-56.74646819639242,1.63259679974743,7,1.8449974060058594,1.4099960327148438,-0.22750473022460938,3.7699966430664062,0.1999969482421875,0,-0.00865756972480658,-1.045987091342781,91.58000183105469,-1.0320070312928922,92.76000213623048,2.0749966621526252,92.22000122070312,-0.00865756972480658
11593,2012-07-24,88.05999755859375,89.47000122070312,87.62000274658203,89.16000366210938,7036800.0,-0.009894365399778837,1.1511594897180675,3.928610354223433,47.758603453220005,67.20363543755434,3.1552683029695032,1.6825325144496333,1.5504959805397505,6.186334385952904,9.4306357189856,1.8499984741210938,1.4179469324474496,-1.9730033874511719,-5.2457113982015215,1.2997046232991778,-3.609357392826354,-0.33664938207598993,5.15860214233399,7.719211361111483,-61.71699816685683,1.6363540053751762,7,2.410003662109375,2.2900009155273438,0.7725028991699219,4.650001525878906,1.5900039672851562,1,0.005223700854256608,1.0779291553133514,88.94000244140625,-1.045987091342781,91.58000183105469,-1.0320070312928922,92.76000213623048,0.005223700854256608
11594,2012-07-25,88.04000091552734,88.45999908447266,87.83999633789062,88.36000061035156,4262200.0,-0.00022707975949121106,1.384641342782106,0.29090719933416564,44.220174496127576,63.89252125670623,3.2873855373096887,1.7065402876398394,1.511317201531213,6.086355417676529,9.577551034081944,0.6200027465820312,1.5181190932907214,-1.940000152587885,-5.309235891479176,1.429235586303406,-3.6246180220335305,-0.25538228314223943,4.954654907226569,7.368392873873994,-58.969068164342396,1.6846178694456437,7,2.4300003051757812,2.30999755859375,0.7599983215332031,4.6699981689453125,0.6599960327148438,2,0.005792845648875167,1.1511594897180675,88.05999755859375,1.0779291553133514,88.94000244140625,-1.045987091342781,91.58000183105469,0.005792845648875167
11595,2012-07-26,89.0,89.47000122070312,88.58999633789062,89.19000244140625,4517500.0,0.010904123971940294,1.3466796875,0.5937581956464726,47.13041886039402,61.02252078332376,2.0875902919728873,0.8425050925275173,0.49788681205163243,5.003719469182101,9.22760015931685,1.4300003051757812,1.5433922969862692,-1.0135009765624972,-4.326514223837492,2.2995122707124978,-2.6700076001999946,0.6430056470750003,3.7796696997070427,29.55027397215515,-32.85083854453009,1.6565066236374983,7,1.470001220703125,1.3499984741210938,-0.32250022888183594,3.7099990844726562,0.48999786376953125,3,-0.008426966292134797,1.384641342782106,88.04000091552734,1.1511594897180675,88.05999755859375,1.0779291553133514,88.94000244140625,-0.008426966292134797
11596,2012-07-27,89.19000244140625,89.69000244140625,88.6500015258789,89.33999633789062,5932500.0,0.002134858892204994,1.447043406455319,0.7894314166398972,47.35930541482098,58.54767249493502,1.5775000806014106,0.7716099980007414,0.24201940501315278,4.691738391180635,8.468389159078022,1.0400009155273438,1.6180367328967122,-0.8739986419677734,-4.098956890530246,2.3509596065946994,-2.48647776624901,0.738480482313463,3.383280580175793,70.40370864552328,11.294722879321682,1.6124791242812337,7,1.279998779296875,1.1599960327148438,-0.5125026702880859,3.5199966430664062,-0.1399993896484375,4,-0.0030272930269098497,1.3466796875,89.0,1.384641342782106,88.04000091552734,1.1511594897180675,88.05999755859375,-0.0030272930269098497
11597,2012-07-30,89.33000183105469,89.66999816894531,89.12000274658203,89.31999969482422,4431600.0,0.001569675813613891,-1.682930460187201,-0.06668362156663275,45.90748345494656,56.2141582016105,1.199992344073081,0.7321558564602952,0.09477442044521922,4.424705615599862,8.315535882385658,0.5499954223632812,1.2979925466110274,-0.7739994049072294,-3.9381166822587375,2.3901178724442786,-2.3560580435829905,0.8080592337685317,3.045149979527352,82.60866360262274,24.912826481902215,1.5820586386757542,7,1.1399993896484375,1.0199966430664062,-0.4850025177001953,3.0199966430664062,-0.2700042724609375,0,0.002350823689333481,1.447043406455319,89.19000244140625,1.3466796875,89.0,1.384641342782106,88.04000091552734,0.002350823689333481
11598,2012-07-31,89.36000061035156,89.76000213623047,88.80999755859375,89.11000061035156,4596900.0,0.00033581975463969904,-1.235288837827164,24.994660564454616,49.19432170724828,53.35753026378822,0.8642581683860016,0.8463615730223637,0.05031466207637436,4.31797246216216,7.994613024893147,0.9500045776367188,0.9475025015721599,-0.8080005645751953,-3.849133479653034,2.2331323505026432,-2.3285670221141146,0.712565892963724,2.8249452376704767,79.1666501098709,18.22557682938981,1.5205664575389222,7,1.1100006103515625,0.9899978637695312,-0.49500083923339844,2.9749984741210938,1.30999755859375,1,-0.0024619652999156028,-1.682930460187201,89.33000183105469,1.447043406455319,89.19000244140625,1.3466796875,89.0,-0.0024619652999156028
11599,2012-08-01,89.43000030517578,89.8499984741211,89.30000305175781,89.48999786376953,4133600.0,0.000783344833774624,-2.4375566258166037,-0.239990234375,34.79318960620455,48.5649012392917,0.39881711441795176,0.8888800330740452,-0.07940855224346421,4.172782517187599,7.857324441918196,0.5499954223632812,0.646522436259815,-0.7805007934570369,-3.7511325951688264,2.1901310082547525,-2.2658166943129316,0.7048151073988578,2.572347818788657,66.66686850215862,8.25093077927982,1.4853159008558912,8,0.5250015258789062,0.9199981689453125,-0.5125007629394531,2.904998779296875,1.589996337890625,2,0.002460038241668183,-1.235288837827164,89.36000061035156,-1.682930460187201,89.33000183105469,1.447043406455319,89.19000244140625,0.002460038241668183
11600,2012-08-02,89.58999633789062,89.69000244140625,88.55999755859375,89.06999969482422,4332700.0,0.0017890644321689742,2.1388638699628073,-8.666963377416073,33.16704670960824,44.818109785919376,-0.2884680378503788,0.792347580180575,-0.3007569508084771,3.940637227000451,8.681854798366958,1.1300048828125,0.35338550425952064,-0.6350044250488338,-3.5897122774096317,2.319703427311964,-2.1123583512292328,0.8423495011315651,2.237057970978512,79.84480994541143,24.27192028243713,1.4773539261803972,8,-0.8549957275390625,0.7600021362304688,-0.5099964141845703,2.3750038146972656,1.7100067138671733,3,-0.009934138029114137,-2.4375566258166037,89.43000030517578,-1.235288837827164,89.36000061035156,-1.682930460187201,89.33000183105469,-0.009934138029114137
11601,2012-08-03,89.58999633789062,90.36000061035156,89.29000091552734,90.16999816894531,4873000.0,0.0,1.2291504410712866,-1.1153953372360872,36.043320090436325,42.84154042144517,-0.6709987472209917,0.8293553723508751,-0.36788780476990723,3.8658395161342156,9.377551936166395,1.0699996948242188,-0.0616233323416111,-0.6315040588378906,-3.5891945406843746,2.3261864230085934,-2.1103492997611255,0.8473411820853443,2.0687759084870265,57.22205738990378,3.550776366393386,1.4788452409232407,8,-0.5999946594238281,0.7600021362304688,-0.5099964141845703,2.3750038146972656,1.6100006103515767,4,-0.001116179017844221,2.1388638699628073,89.58999633789062,-2.4375566258166037,89.43000030517578,-1.235288837827164,89.36000061035156,-0.001116179017844221
11602,2012-08-06,89.69000244140625,90.43000030517578,89.5,89.7699966430664,3490200.0,0.001116264176844517,-3.043487635380558,0.13792060193101996,34.80666243748438,41.40243586414121,-0.7302196886763141,0.7596325126979053,-0.5368585238532546,3.682714591273907,10.106045497496371,0.9300003051757812,-0.5957588789516706,-0.5259979248046847,-3.487395416509372,2.435399566900003,-2.0066966706570355,0.9547008210476662,1.8072190249795739,60.42797984537239,9.46665204405636,1.4806987458523466,8,-0.5550041198730469,0.779998779296875,-0.6825027465820312,2.2749977111816406,1.1299972534179688,0,-0.00713568259814179,1.2291504410712866,89.58999633789062,2.1388638699628073,89.58999633789062,-2.4375566258166037,89.43000030517578,-0.00713568259814179
11603,2012-08-07,89.01000213623047,90.12000274658205,88.97000122070312,89.70999908447266,5341900.0,-0.007581673393531441,-1.94872647599675,8.750596089651884,28.853772024964968,39.69505781178981,0.11031073315470508,1.4144939839484323,0.08032766621289511,4.262822706271038,10.414892641220632,1.1500015258789205,-1.0016281922306263,-1.143998336791995,-4.153922370242043,1.8659256966580529,-2.648960353517026,0.360963679933036,2.3321305813632023,24.064380571591766,-21.467501756585843,1.5049620167250244,8,0.4849967956542969,1.4599990844726562,-0.09500312805175781,2.954998016357422,2.55999755859375,1,0.000561683194735485,-3.043487635380558,89.69000244140625,1.2291504410712866,89.58999633789062,2.1388638699628073,89.58999633789062,0.000561683194735485
11604,2012-08-08,87.52999877929688,87.9800033569336,86.1500015258789,86.87000274658203,14424800.0,-0.016627382557169668,1.346148391230138,-0.9428555858310627,19.343496907548413,36.60762203925141,1.6878587515173251,2.8848896422197186,1.4838597860974403,5.63938107312147,11.68740116265882,2.8600006103515625,-1.1307562789242098,-2.5240016937255803,-5.746596579473078,0.6985931920219173,-4.135299136599329,-0.9127042508518315,3.6632487394563356,32.24293567776851,-9.061901496015622,1.611297442873749,8,0.7600021362304688,2.2050018310546875,1.1625003814697266,4.435001373291016,4.169998168945327,2,0.03587340835644026,-1.94872647599675,89.01000213623047,-3.043487635380558,89.69000244140625,1.2291504410712866,89.58999633789062,0.03587340835644026
11605,2012-08-09,87.1500015258789,87.95999908447266,87.08999633789062,87.58000183105469,6023500.0,-0.004341337355391883,-2.163584913512089,-0.6515195302114279,21.34541797318758,33.71719010129214,1.986766213431764,3.044514005111324,1.8068615171139726,5.911555781457338,12.041143883709326,0.8700027465820312,-1.1207525933735525,-2.664999008178711,-6.0085151100686005,0.6785170937111786,-4.336757059123656,-0.9932409572337662,3.740651233301847,23.36449264511897,-19.176491903309657,1.6717580509449428,8,1.1399993896484375,2.5849990844726562,1.4824981689453125,4.814998626708984,4.989997863769531,3,0.04440613940825133,1.346148391230138,87.52999877929688,-1.94872647599675,89.01000213623047,-3.043487635380558,89.69000244140625,0.04440613940825133
11606,2012-08-10,88.19999694824219,88.2300033569336,87.19999694824219,87.25,5747400.0,0.01204814003418564,1.0395969301426153,-2.209293660509927,43.97389603644217,33.502347054791656,0.8734195866779402,1.762773305779774,0.73571982367163,4.760026251531059,12.236424659927104,1.0800018310546875,-1.0328323206522896,-1.4105033874511719,-4.614018815305755,1.7930120404034113,-3.0122611013784706,0.19125432647612683,2.4062167369404506,47.89710296833444,1.6264023455013188,1.6017577139272943,8,0.09000396728515625,1.535003662109375,0.31000328063964844,3.765003204345703,4.8800048828125,4,0.03514746270722391,-2.163584913512089,87.1500015258789,1.346148391230138,87.52999877929688,-1.94872647599675,89.01000213623047,0.03514746270722391
11607,2012-08-13,87.9000015258789,88.4800033569336,87.72000122070312,88.45999908447266,4308100.0,-0.0034013087612613235,1.533314683891969,-0.5894730079185339,48.56118415004136,33.43199843732422,1.060791066976165,1.8629371915622244,1.095432655582897,4.970561766456285,12.777268574251362,0.7600021362304688,-1.0587478778903971,-1.5229988098144531,-4.662225794179747,1.616228174550841,-3.0926123019971072,0.04661468236820099,2.4388394297455136,44.08059098002121,-6.774699235160874,1.5696134921826501,8,0.3899993896484375,1.8349990844726562,0.6099987030029297,4.064998626708984,4.930000305175781,0,0.03754260938655074,1.0395969301426153,88.19999694824219,-2.163584913512089,87.1500015258789,1.346148391230138,87.52999877929688,0.03754260938655074
11608,2012-08-14,88.12000274658203,88.27999877929688,87.91999816894531,88.06999969482422,3828200.0,0.00250285798502925,-1.0571104717063389,-0.08929155313351499,50.69446100130601,35.198806370113275,0.7223627425264141,1.4187561297532056,0.9515092910066727,4.6761614676196075,13.551066880290227,0.37999725341796875,-1.1010250516893478,-1.1144977569580021,-4.077821581832339,1.8488260679163346,-2.5961596693951776,0.36716415547917336,1.967507843257664,84.54934216988978,27.028617753444436,1.4816619124371686,8,0.1699981689453125,1.6149978637695312,0.3899974822998047,3.8449974060058594,5.029998779296875,1,0.03064000072726869,1.533314683891969,87.9000015258789,1.0395969301426153,88.19999694824219,-2.163584913512089,87.1500015258789,0.03064000072726869
11609,2012-08-15,87.80999755859375,88.38999938964844,87.75,88.2699966430664,4346200.0,-0.003517988859802923,-1.206916509911735,-9.199420201403722,38.356141885818886,35.77537250080334,0.8698816294454446,1.456089424215861,1.311057719437784,4.9132013854745935,14.54775969885494,0.6399993896484375,-1.1484387735426225,-1.204002761840826,-3.87370433891725,1.4656988152355979,-2.538853550379031,0.13084802669737883,2.0412624874083036,51.798387406622716,-8.877872857476042,1.33485078853821,8,0.48000335693359375,1.9250030517578125,0.9500026702880859,4.155002593994141,5.900001525878906,2,0.04281974992336712,-1.0571104717063389,88.12000274658203,1.533314683891969,87.9000015258789,1.0395969301426153,88.19999694824219,0.04281974992336712
11610,2012-08-16,87.45999908447266,88.05000305175781,87.44000244140625,87.94000244140625,5568000.0,-0.003985861335294438,-1.3461713397009845,1.0434876353805582,33.586295456091875,35.50236976365396,0.9900838256049553,1.4637115603996023,1.6566179210813488,5.164785285627147,15.000204944320009,0.6100006103515625,-1.2625777036049755,-1.2890010833740178,-3.383233491205388,0.8052313244573526,-2.336117287289696,-0.2418848794583397,2.1691854503220043,20.31256519225382,-37.51668456630977,1.0471162039156832,8,0.8300018310546875,2.2750015258789062,1.3000011444091797,4.505001068115234,6.25,3,0.04847928090731357,-1.206916509911735,87.80999755859375,-1.0571104717063389,88.12000274658203,1.533314683891969,87.9000015258789,0.04847928090731357
11611,2012-08-17,87.36000061035156,87.86000061035156,87.27999877929688,87.68000030517578,6704300.0,-0.0011433623961567552,-1.416657394897878,0.6666613685130732,31.166320936651175,35.097887374672496,0.8275135141700929,1.2978916107377074,1.7599514486654755,5.158880808275896,15.978577631103203,0.5800018310546875,-1.250222678431001,-1.177999496459961,-2.8859945281334376,0.5299955352135157,-2.0319970122966993,-0.3240019806232226,2.060432943908154,6.666793822757125,-46.04403849347764,0.8539975158367379,8,0.7750015258789062,2.375,2.282499313354492,4.604999542236328,5.5,4,0.05471610286058626,-1.3461713397009845,87.45999908447266,-1.206916509911735,87.80999755859375,-1.0571104717063389,88.12000274658203,0.05471610286058626
11612,2012-08-20,88.16999816894531,88.22000122070312,87.16000366210938,87.16999816894531,4823500.0,0.00927195001069836,-1.0784489722646082,-3.125002980235081,40.09980425063027,36.34744651085752,-0.24671601393617948,0.45033857461450566,0.9830797492605257,4.250766617775753,16.371274729308542,1.05999755859375,-1.2259145752519345,-0.3295017242431584,-2.034052759703613,1.3750493112172961,-1.1817772419733927,0.522773793487076,1.0542094636115564,82.11365976503863,31.396470239686032,0.8522755177302301,8,-0.8549957275390625,1.56500244140625,1.5675029754638672,3.795001983642578,5.029998779296889,0,0.05568791838581144,-1.416657394897878,87.36000061035156,-1.3461713397009845,87.45999908447266,-1.206916509911735,87.80999755859375,0.05568791838581144
11613,2012-08-21,88.5199966430664,89.0,88.05000305175781,88.26000213623047,4414200.0,0.0039695869500921965,-1.79413876671753,0.2599945068359375,42.76625887570017,38.949975618429946,-0.7526841649705176,0.14394941248110626,0.7083532371671595,3.7947490720729036,16.240206585913885,0.9499969482421875,-1.2412478481408868,-0.002503204345700283,-1.6944516582749714,1.6894452495835708,-0.8484774313103429,0.8434710226189424,0.5197586230897855,73.91280911548604,24.171617629926025,0.8459742269646372,8,-0.47499847412109375,1.2150039672851562,1.2925033569335938,3.295001983642578,4.75,1,0.04868962213551864,-1.0784489722646082,88.16999816894531,-1.416657394897878,87.36000061035156,-1.3461713397009845,87.45999908447266,0.04868962213551864
11614,2012-08-22,88.55000305175781,88.80000305175781,88.26000213623047,88.62999725341797,4269000.0,0.00033897887290268436,1.5713974314726344,-0.3076765068372557,41.55850107257334,41.19587374058391,-0.6959765021012743,0.16243843520700807,0.7258603380541757,3.65047687725432,16.102055357185975,0.5400009155273438,-1.2648571824307169,0.002003097534185372,-1.6746302182514654,1.6786364133198362,-0.8363135603586329,0.8403197554270037,0.4499969482421875,75.54359544225699,28.387137902245,0.8383166578928241,8,-0.470001220703125,1.18499755859375,1.6174964904785156,3.1999969482421875,3.1999969482421875,2,0.05194803292589811,-1.79413876671753,88.5199966430664,-1.0784489722646082,88.16999816894531,-1.416657394897878,87.36000061035156,0.05194803292589811
11615,2012-08-23,88.25,88.94999694824219,88.12999725341797,88.66000366210938,3005900.0,-0.0033879507783015628,-1.5230404469588488,5.125417262756319,39.62852209569566,40.7130544138343,-0.2497985120928945,0.4251711751805658,1.0560410491675327,3.829158098168051,16.57004800806236,0.8199996948242188,-1.189721533478334,-0.2604999542236328,-1.9280917565066176,1.407091848059352,-1.094295855365118,0.5732959469178525,-2.0999984741210938,59.239049309206706,12.804107206220536,0.8337959011414916,8,-0.1699981689453125,1.4850006103515625,2.012500762939453,3.134998321533203,3.739997863769517,3,0.0618696780110215,1.5713974314726344,88.55000305175781,-1.79413876671753,88.5199966430664,-1.0784489722646082,88.16999816894531,0.0618696780110215
11616,2012-08-24,88.91999816894531,89.0,88.0999984741211,88.20999908447266,3508000.0,0.007592047240173594,1.068962493313339,-1.7316896166728695,44.52343950095286,40.26441611949113,-0.9017528998202096,-0.2804721441777076,0.3682118128776892,3.023896572567537,17.185881909055375,0.9000015258789062,-0.8553728980152613,0.42299842834472656,-1.2256958896799262,2.0716927463693793,-0.4013487306676069,1.24734558735706,-2.713996734619144,95.65206574560894,48.880922285325155,0.8243471590123269,8,-0.839996337890625,0.3000030517578125,1.710000991821289,2.0550003051757812,2.0100021362304688,4,0.05386865737925994,-1.5230404469588488,88.25,1.5713974314726344,88.55000305175781,-1.79413876671753,88.5199966430664,0.05386865737925994
11617,2012-08-27,89.54000091552734,89.81999969482422,89.01000213623047,89.12999725341797,4313800.0,0.006972590635956122,-1.49232358326682,0.5774706912670184,53.80199918561428,40.60969813996983,-1.4132785104845738,-0.9317046059591547,-0.28793069205055133,2.3015194310535207,17.567753221592607,0.9000015258789062,-0.5061486173926966,1.032501220703125,-0.6410182676670928,2.706020709073343,0.195741476518009,1.869260964888241,-3.222239538574229,84.18082992452489,33.11072791204376,0.8367597441851116,8,-1.0499992370605469,-1.25,1.2149982452392578,0.8549995422363281,0.80999755859375,0,0.03707839692738357,1.068962493313339,88.91999816894531,-1.5230404469588488,88.25,1.5713974314726344,88.55000305175781,0.03707839692738357
11618,2012-08-28,89.13999938964844,89.75,88.95999908447266,89.44000244140625,4428700.0,-0.00446729419018288,-1.393928885189809,-0.7317082247860067,63.66723919514413,43.42204228545041,-0.953662549921745,-0.5787003690349479,0.07891982762842531,2.57757870776625,17.80607399928233,0.7900009155273438,-0.45979175970751385,0.6434997558593807,-1.0091885515201682,2.2961880632389295,-0.18284439783039375,1.4698439095491551,-2.612103713623057,60.46512659463104,6.723793604977104,0.8263441536897753,8,-0.6499977111816406,-0.8499984741210938,1.427499771118164,0.4799995422363281,1.8899993896484375,1,0.045546304536605575,-1.49232358326682,89.54000091552734,1.068962493313339,88.91999816894531,-1.5230404469588488,88.25,0.045546304536605575
11619,2012-08-29,89.6500015258789,89.80999755859375,89.01000213623047,89.08999633789062,4292200.0,0.005721361226413535,-1.222229286539297,-1.8666649712629062,70.7641048648128,47.55290999753051,-1.3133218369609665,-1.129273947645487,-0.4383582975274294,1.9411903027611856,18.102330919069512,0.7999954223632812,-0.4088443678528222,1.1425018310546875,-0.5390245201248547,2.8240281822342297,0.3017386554649164,1.9832650066444586,-2.924579608725594,90.11639254094142,31.188705662866845,0.8407631755897677,8,-1.1599998474121094,-1.3600006103515625,0.7599983215332031,-0.030002593994140625,1.3499984741210938,2,0.04037919749663943,-1.393928885189809,89.13999938964844,-1.49232358326682,89.54000091552734,1.068962493313339,88.91999816894531,0.04037919749663943
11620,2012-08-30,88.69999694824219,89.0199966430664,88.5999984741211,88.83999633789062,4567900.0,-0.010596816078831672,-1.4706040750381473,-0.24999659405185215,54.222963394454275,50.11475915950864,-0.18877802180963954,-0.26284057843517417,0.5238070665225649,2.7773215183225233,18.1044235734549,1.0500030517578125,-0.4071939578735311,0.23699722290038494,-1.369333862836541,1.843328308637311,-0.5661683199680851,1.040162765768855,-1.7889003644286277,34.88360745905857,-24.38849979575867,0.8031655428684632,8,-0.20999526977539062,-0.40999603271484375,1.7100028991699219,0.9200019836425781,2.8400039672851562,3,0.03438560492327336,-1.222229286539297,89.6500015258789,-1.393928885189809,89.13999938964844,-1.49232358326682,89.54000091552734,0.03438560492327336
11621,2012-08-31,89.48999786376953,89.86000061035156,88.9000015258789,89.04000091552734,6063800.0,0.008906436783626015,-1.6301498714491753,-3.214277929155313,62.40243092502267,52.59282878999668,-0.72064867484751,-1.1180397264597843,-0.21204208468141417,1.8626742400242051,18.418322429930882,1.160003662109375,-0.2777315011981045,1.0319980621337947,-0.5601224518626111,2.6241185761302006,0.23593780513559182,1.8280583191319977,-2.4043670932953347,70.63475243867732,9.051021724059645,0.7960602569982024,8,-0.5349960327148438,-1.1999969482421875,0.9200019836425781,0.13000106811523438,2.6200027465820312,4,0.027936082910692717,-1.4706040750381473,88.69999694824219,-1.222229286539297,89.6500015258789,-1.393928885189809,89.13999938964844,0.027936082910692717
11622,2012-09-04,89.05000305175781,89.51000213623047,88.70999908447266,89.51000213623047,4287000.0,-0.0049166926194536,2.478281060819664,-1.0222271201383473,57.01356372603737,54.17586266225638,-0.1594674786514787,-0.7678168316150931,0.2552193111035024,2.188888453992419,18.77013721939348,0.8000030517578125,-0.08517863714523344,0.6240032196044893,-0.8875441998153235,2.135550639024302,-0.1317704901054242,1.3797769293144029,-1.7424226940934204,35.71458846752366,-22.015521632523708,0.7557737097099091,9,-0.07000350952148438,-0.7600021362304688,1.3599967956542969,0.5699958801269531,3.3499984741210938,1,0.021111703413702054,-1.6301498714491753,89.48999786376953,-1.4706040750381473,88.69999694824219,-1.222229286539297,89.6500015258789,0.021111703413702054
11623,2012-09-05,89.05999755859375,89.45999908447266,88.8499984741211,89.30000305175781,3597800.0,0.00011223477252575442,1.17858310626703,0.5217521105269268,59.873614837420426,56.21087530279494,-0.0947739272549768,-0.8156948614042108,0.2805842870915427,2.074714303986198,18.808103876492027,0.6100006103515625,0.14792181055466358,0.6314979553222599,-0.8842755004863392,2.147271411130859,-0.12638877258204673,1.3893846832265666,-1.548223580714378,36.50780195094187,-21.06496444794945,0.7578867279042998,9,-0.07999801635742188,-0.7699966430664062,1.3500022888183594,0.5600013732910156,3.3000030517578125,2,0.014484627789020932,2.478281060819664,89.05000305175781,-1.6301498714491753,89.48999786376953,-1.4706040750381473,88.69999694824219,0.014484627789020932
11624,2012-09-06,90.66999816894531,90.79000091552734,89.55999755859375,89.58999633789062,5925100.0,0.018077707775506324,-1.1579017815315014,-4.499904634751097,71.1462279750351,59.712842622721546,-1.5337148820070894,-2.2961161271887676,-1.3062124816835592,0.3750656514135926,17.78572987213248,1.7300033569335938,0.32888349859709365,2.084498596191409,0.3290567813454146,3.8399404110374036,1.2067776887684118,2.9622195036144063,-2.970366060468166,94.52042863911262,30.902923541256605,0.8777209074229967,9,-1.2249984741210938,-2.1999969482421875,-0.2599983215332031,-1.0499992370605469,1.8400039672851705,3,0.003970449074905291,1.17858310626703,89.05999755859375,2.478281060819664,89.05000305175781,-1.6301498714491753,89.48999786376953,0.003970449074905291
11625,2012-09-07,91.0199966430664,91.08000183105469,90.41999816894531,91.08000183105469,4889600.0,0.0038601354493130735,20.998219961856325,-0.05556026505036805,73.34179962144987,62.91488263611009,-1.6198082802911102,-2.467846410023739,-1.6036385974065865,-0.07191833483832966,16.785059533940565,0.660003662109375,0.4904266807488966,2.240997314453125,0.3076465788458762,4.174348050060374,1.2743219466495077,3.2076726822567423,-3.011327653884237,97.46813846208325,25.54600159042819,0.9666753678036238,9,-1.1799964904785156,-2.4049949645996094,-0.8674964904785156,-1.3999977111816406,2.4800033569335938,4,-0.00021969505387731125,-1.1579017815315014,90.66999816894531,1.17858310626703,89.05999755859375,2.478281060819664,89.05000305175781,-0.00021969505387731125
11626,2012-09-10,91.3000030517578,91.5,90.9000015258789,90.9499969482422,5008200.0,0.003076317501850001,-1.6666779695500322,-5.832930705657505,71.40902458727234,64.87121879184987,-1.706124709001557,-2.639003298769282,-1.8218992832667453,-0.45193902411544684,16.05755435926396,0.5999984741210938,0.6806204078884548,2.3660034179687415,0.15148300220617728,4.580523833731306,1.2587432100874594,3.4732636258500236,-2.9227741215509297,92.83165295290236,21.281670811700607,1.1072602078812819,9,-1.2500038146972514,-2.475002288818345,-1.7575035095214702,-1.6800041198730327,2.7899932861328267,0,0.002628673118811209,20.998219961856325,91.0199966430664,-1.1579017815315014,90.66999816894531,1.17858310626703,89.05999755859375,0.002628673118811209
11627,2012-09-11,91.1999969482422,92.0999984741211,91.16999816894531,91.87000274658205,5595500.0,-0.0010953570665150902,-1.5479343248015898,-1.9142688987707543,68.98011716381885,65.46153856614707,-1.5040525024828781,-2.4022587514249523,-1.6713196967268686,-0.42065180914293876,15.641650061767454,0.9300003051757812,0.9293708085025969,2.1009975433349695,-0.2750040269176992,4.476999113587638,0.9129967582086351,3.288998328461304,-2.3855800682642894,72.30764535757255,1.0129001561351032,1.1880007851263337,9,-0.849998474121108,-2.0749969482422017,-1.5299968719482564,-1.579998016357436,2.4800033569335795,1,0.009978110664036643,-1.6666779695500322,91.3000030517578,20.998219961856325,91.0199966430664,-1.1579017815315014,90.66999816894531,0.009978110664036643
11628,2012-09-12,90.81999969482422,91.6500015258789,90.61000061035156,91.47000122070312,5363400.0,-0.004166636690060899,1.0594033977172295,0.9701431353124039,65.31709300948788,64.85631502666652,-0.9618329492693363,-1.9074068678293656,-1.2296148797929618,-0.12281913411797518,14.99288130520671,1.0400009155273438,1.1022029199274357,1.5860004425048828,-0.8615323564199855,4.033533241429751,0.36223404304244866,2.809766841967317,-1.4798897597834042,49.60636543585154,-20.27720573485349,1.2237663994624322,9,-0.470001220703125,-1.6949996948242188,-1.0174999237060547,-1.2000007629394531,2.0400009155273438,2,0.017397069327943715,-1.5479343248015898,91.1999969482422,-1.6666779695500322,91.3000030517578,20.998219961856325,91.0199966430664,0.017397069327943715
11629,2012-09-13,91.56999969482422,91.88999938964844,90.54000091552734,90.54000091552734,5666500.0,0.008258092958821406,-1.6213593671298627,-1.5846097867295796,71.11956879406196,66.73371562662294,-1.5766403727599112,-2.4888799882123465,-1.9240389350152611,-0.9394812885851991,14.279077574961288,1.3499984741210938,1.178200317994964,2.1480003356933537,-0.4139362775591877,4.709936948945895,0.8670320290670759,3.4289686423196315,-1.7883075935305612,68.45245934396301,-2.662833608884867,1.2809683066262723,9,-1.1650009155273438,-2.4449996948242188,-1.5874996185302734,-1.9500007629394531,-2.8499984741210938,3,0.008627289703616814,1.0594033977172295,90.81999969482422,-1.5479343248015898,91.1999969482422,-1.6666779695500322,91.3000030517578,0.008627289703616814
11630,2012-09-14,91.6999969482422,92.12000274658205,91.47000122070312,91.87000274658205,6395000.0,0.0014196489445366112,-1.0635059037238395,-0.16505436875944415,68.98904370012771,67.4655614905235,-1.3816283542287948,-2.408421344220997,-2.0190151511685173,-1.1264811494527578,13.417582095013245,0.6500015258789205,1.2310183521243374,2.06599769592286,-0.5139927199319771,4.645988111777697,0.7760024879954415,3.3559929038502787,-1.5473758272961504,73.41738534192227,5.1825199027075115,1.2899952079274202,9,-1.284996032714858,-2.0949974060058736,-2.6874961853027486,-2.079998016357436,-3.250000000000014,4,0.008833208450873542,-1.6213593671298627,91.56999969482422,1.0594033977172295,90.81999969482422,-1.5479343248015898,91.1999969482422,0.008833208450873542
11631,2012-09-17,92.13999938964844,92.43000030517578,91.72000122070312,91.75,5294600.0,0.004798281963461548,-2.1555728866433825,-2.294035812054032,68.20725432892924,68.70930489084482,-1.571451849139251,-2.605544711142244,-2.4297673018469936,-1.6315656889658499,12.500390045479781,0.7300033569335795,1.2108115060380698,2.267000198364258,-0.3116249980149064,4.845625394743422,0.9776876001746757,3.55631279655384,-1.6332495760879056,84.6560312603441,17.676559109289798,1.289312598189579,9,-1.5,-2.3449974060058594,-3.1274986267089844,-2.520000457763672,-4.180000305175781,0,0.0147601543234257,-1.0635059037238395,91.6999969482422,-1.6213593671298627,91.56999969482422,1.0594033977172295,90.81999969482422,0.0147601543234257
11632,2012-09-18,93.08000183105469,93.0999984741211,92.0,92.04000091552734,5272900.0,0.010201893288832142,1.0370451478909555,2.6666731875268987,75.6510310599484,70.46235113779237,-2.10058024117275,-3.3295491401484583,-3.3335067536757492,-2.641584856919735,12.045669138888442,1.0999984741210938,1.4251881605623709,2.9615024566650447,0.14189221139061203,5.7811127019394775,1.5516973340278355,4.371307579302254,-2.1886019191711057,99.21888038528479,30.11765008784468,1.4098051226372148,9,-1.7500038146972656,-2.950000762939453,-4.067501068115234,-3.460002899169922,-5.8000030517578125,1,0.010850821733642935,-2.1555728866433825,92.13999938964844,-1.0635059037238395,91.6999969482422,-1.6213593671298627,91.56999969482422,0.010850821733642935
11633,2012-09-19,92.83000183105469,93.4499969482422,92.76000213623048,93.23999786376952,3979900.0,-0.002685861571573245,-1.5090929267989477,-0.3942266074899911,71.42855673972174,70.49372100053533,-1.407589477104466,-2.88817686893492,-3.0639080877631386,-2.4885151523359355,12.367619123925436,0.6899948120117188,1.5291049550872913,2.496002197265625,-0.4644987044097064,5.456503098940956,1.0157517464279522,3.976252648103298,-1.4968822067235976,78.69429682317832,11.745252863513983,1.4802504508376666,9,-0.8950042724609375,-2.5250015258789062,-3.8175010681152344,-3.210002899169922,-5.5,2,0.00915650605790197,1.0370451478909555,93.08000183105469,-2.1555728866433825,92.13999938964844,-1.0635059037238395,91.6999969482422,0.00915650605790197
11634,2012-09-20,93.1500015258789,93.1999969482422,92.75,92.77999877929688,3981400.0,0.0034471581225066217,-1.0930075761608866,-0.902454455795636,82.76880690443271,71.54116625420009,-1.4961406190076616,-2.9996816956122245,-3.336975267683428,-2.905686111003064,12.702532044747786,0.4499969482422017,1.7369052358722712,2.5860019683837834,-0.5028884847812236,5.67489242154879,1.041556741801287,4.13044719496628,-1.3935064367655912,84.84868334861724,13.271713425184771,1.544445226582501,9,-1.1550025939941406,-2.845001220703125,-4.137500762939453,-3.5300025939941406,-6.44000244140625,3,-0.0031132679632515092,-1.5090929267989477,92.83000183105469,1.0370451478909555,93.08000183105469,-2.1555728866433825,92.13999938964844,-0.0031132679632515092
11635,2012-09-21,93.70999908447266,93.91000366210938,93.38999938964844,93.62999725341795,7247700.0,0.006011782602474369,1.1666348782503655,0.21621955997282022,82.16465542105914,72.73623634684307,-1.826510536702898,-3.2987871069506696,-3.9199365038559506,-3.556593289637391,13.352311573667164,0.7600021362304688,1.9667242283306194,2.872999572753912,-0.31820708475419224,6.064206230262016,1.2773962439998598,4.468602901507964,-1.614803623533561,90.8673810651877,18.379283356259137,1.5956033287540554,9,-1.4849967956542969,-3.1749954223632812,-4.697498321533203,-4.090000152587891,-6.909996032714844,4,-0.053249364128916676,-1.0930075761608866,93.1500015258789,-1.5090929267989477,92.83000183105469,1.0370451478909555,93.08000183105469,-0.053249364128916676
11636,2012-09-24,93.70999908447266,93.91999816894531,93.16000366210938,93.33000183105469,3722000.0,0.0,-1.1111146432696486,4.749856952125802,88.07184592619205,74.85753954266232,-1.6189517541002942,-3.079415898970481,-3.954979313992979,-3.6533757410371948,13.980474261861392,0.7599945068359375,1.976476249699033,2.6334995269775447,-0.6689740796009573,5.935973133556047,0.9822627236882937,4.284736330266796,-1.2518419832994994,89.06253725293851,11.430317804830437,1.6512368032892475,9,-1.4799995422363281,-3.1699981689453125,-4.697498321533203,-4.090000152587891,-6.909996032714844,0,-0.05613063907394733,1.1666348782503655,93.70999908447266,-1.0930075761608866,93.1500015258789,-1.5090929267989477,92.83000183105469,-0.05613063907394733
11637,2012-09-25,92.86000061035156,94.0,92.81999969482422,93.91000366210938,4714600.0,-0.009070520567979967,-1.0884870908501674,-2.7631858975645995,77.29884616480803,76.18884544880899,-0.56850295094155,-2.0742882515521046,-3.1299909635477547,-2.898580393147583,15.255065672594782,1.1800003051757812,1.921257597868447,1.6175010681152315,-1.693533264164472,4.928535400394935,-0.03801609802461314,3.273018234255076,-0.10947529562398017,8.800048828125,-70.97585919476077,1.6555171661398504,9,-0.5900001525878906,-2.279998779296875,-3.924999237060547,-3.240001678466797,-6.0,1,-0.0527676232357539,-1.1111146432696486,93.70999908447266,1.1666348782503655,93.70999908447266,-1.0930075761608866,93.1500015258789,-0.0527676232357539
11638,2012-09-26,93.1999969482422,93.3499984741211,92.87999725341795,92.88999938964844,4392000.0,0.003661386341329953,-1.8484764414850214,-0.295234912007919,72.23196567444373,76.31244510218474,-0.5983121827941602,-2.2077149700659646,-3.499299324730444,-3.3140877813235363,16.556933268290315,0.48999786376953125,1.8929145737610327,1.754497528076186,-1.5113098551113069,5.020304911263679,0.1215938364824467,3.3874012196699255,0.8000030517577983,35.99975585937614,-40.179766420784446,1.6329036915937445,9,-0.4649963378906392,-2.1749954223632955,-4.6749954223632955,-3.579998016357436,-5.7399978637695455,2,-0.06351929573809911,-1.0884870908501674,92.86000061035156,-1.1111146432696486,93.70999908447266,1.1666348782503655,93.70999908447266,-0.06351929573809911
11639,2012-09-27,93.2699966430664,93.62999725341795,93.12000274658205,93.37999725341795,3840400.0,0.0007510697115482579,-1.48784844988652,-0.3548434731245687,70.79481032294468,76.51308583805329,-0.4490278177519116,-2.1002914247244746,-3.6090405636916216,-3.4542099014333303,18.057364970440936,0.5099945068359091,1.910591585410586,1.6434974670410156,-1.6045261927751966,4.891521126857228,0.019485637132916622,3.2675092969491146,0.7300033569335938,38.13532473410274,-33.891003764906,1.6240118299081052,9,-0.40999603271484375,-2.2199974060058594,-4.379997253417969,-3.6499977111816406,-5.299995422363281,3,-0.06368601936101059,-1.8484764414850214,93.1999969482422,-1.0884870908501674,92.86000061035156,-1.1111146432696486,93.70999908447266,-0.06368601936101059
11640,2012-09-28,91.75,92.01000213623048,90.4000015258789,92.01000213623048,9523600.0,-0.01629673740509785,11.38451832506698,2.3636426688865493,53.383438806463424,74.86599522444598,1.2055881478972168,-0.35845873363243186,-2.1646758500127987,-1.9825906898138186,18.461983720103518,2.8699951171875,1.9568400599394664,-0.02899932861328125,-2.970412711879149,2.9124140546525865,-1.499706020246208,1.4417073630196455,2.227599945068363,37.49997350903554,-30.577087461847498,1.4707066916329334,9,0.4500007629394531,-0.7000007629394531,-2.842498779296875,-2.0149993896484375,-4.8899993896484375,4,-0.05493189008749144,-1.48784844988652,93.2699966430664,-1.8484764414850214,93.1999969482422,-1.0884870908501674,92.86000061035156,-0.05493189008749144
11641,2012-10-01,91.98999786376952,92.5,91.88999938964844,92.11000061035156,4939800.0,0.0026157805315478733,-2.8125074505877024,0.4615452331348045,55.81739752825052,72.66225816536844,1.0527867009620735,-0.42326052101000755,-2.4410354568341717,-2.2441947216140363,19.380824351780948,0.75,1.8955217089062444,0.08599853515623579,-2.651233180483544,2.8232302507960156,-1.2826173226636541,1.4546143929761257,1.844498144531272,44.166583661644296,-22.40972578413168,1.3686158578198877,10,0.21000289916993609,-0.9399986267089702,-3.082496643066392,-2.2549972534179545,-6.860000610351548,0,-0.05641912091027235,11.38451832506698,91.75,-1.48784844988652,93.2699966430664,-1.8484764414850214,93.1999969482422,-0.05641912091027235
11642,2012-10-02,90.93000030517578,92.2300033569336,90.72000122070312,92.16999816894531,5979500.0,-0.01152296535720676,1.220577923134316,10.3330790260017,50.73628391614391,70.36311674052646,1.9844166864105262,0.8272150060352601,-1.3453585138815782,-1.2112285252873107,20.6469819566283,1.5100021362304688,1.8345591739403346,-1.0679988861083984,-3.505242273948326,1.3692445017315293,-2.286620580028355,0.15062280781155835,2.767115923828129,16.40865264241956,-50.15319327539748,1.2186216939199606,10,1.2700004577636719,0.3699989318847656,-2.279998779296875,-1.1949996948242188,-6.19000244140625,1,-0.04541952314480402,-2.8125074505877024,91.98999786376952,11.38451832506698,91.75,-1.48784844988652,93.2699966430664,-0.04541952314480402
11643,2012-10-03,90.3499984741211,91.25,90.2699966430664,91.0999984741211,6337400.0,-0.006378553052986957,-1.1538448640128778,0.6048397516750856,41.643813282275495,65.79367300473122,2.431313369927551,1.5903539654741081,-0.7073118108259706,-0.6623841615514436,22.090337574519612,0.9800033569335938,1.7356216400499136,-1.712500762939456,-3.87517870703563,0.4501771811567181,-2.793839734987543,-0.6311617908913689,3.2152331667578125,2.3810064441124346,-61.30032435067057,1.0813389720480842,10,1.7849998474121094,0.9500007629394531,-1.9599971771240234,-0.6149978637695312,-5.470001220703125,2,-0.03862753649928585,1.220577923134316,90.93000030517578,-2.8125074505877024,91.98999786376952,11.38451832506698,91.75,-0.03862753649928585
11644,2012-10-04,91.02999877929688,91.19000244140624,90.58999633789062,90.9000015258789,4478300.0,0.007526290167791716,1.666666666666772,-0.17332967122395834,45.7324907621044,61.7456547092918,1.5857212369250249,0.9894357416627599,-1.3195241713224277,-1.3536175222908753,22.54856131052344,0.840003967285142,1.4890444631206492,-1.0505004882812443,-3.169939511654505,1.0689385350920162,-2.1102199999678675,0.009219023405378834,2.3375187617132838,34.0807619803552,-27.197128299963566,1.059719511686629,10,1.1049995422363281,0.2700004577636719,-2.6399974822998047,-1.2949981689453125,-6.3899993896484375,3,-0.03921783744587015,-1.1538448640128778,90.3499984741211,1.220577923134316,90.93000030517578,-2.8125074505877024,91.98999786376952,-0.03921783744587015
11645,2012-10-05,91.0,91.55999755859376,90.6999969482422,91.48999786376952,4166200.0,-0.0003295482774816616,1.730172570390431,-3.769293972650868,42.338700580614294,56.66419411533871,1.3308316196677907,1.0728660085725892,-1.2516367699507356,-1.3372160874929477,22.69263487501272,0.8600006103515625,1.292783984036106,-1.0794994354248075,-3.201062726113591,1.0420638552639758,-2.140281080769199,-0.018717790080415853,2.181666287133538,32.73552726563596,-24.52828779051952,1.0607816453443912,10,1.1349983215332031,0.2999992370605469,-2.6099987030029297,-1.2649993896484375,-6.379997253417969,4,-0.03329668988238321,1.666666666666772,91.02999877929688,-1.1538448640128778,90.3499984741211,1.220577923134316,90.93000030517578,-0.03329668988238321
11646,2012-10-08,91.54000091552734,91.6500015258789,90.80999755859376,90.97000122070312,3894900.0,0.005934075994805887,1.126589857745722,-1.163269754768426,39.06247121360718,52.41570800964973,0.5036051567695381,0.581585199265163,-1.7528183079899122,-1.89451848469254,22.504249416577743,0.840003967285142,0.9909883388490073,-0.5514984130859375,-2.6571529743982296,1.5541561482263546,-1.6043256937420836,0.5013288675702086,1.4669651929621637,64.79591439537256,12.308761600894982,1.052827280656145,10,0.40999603271484375,-0.18500137329101562,-3.1499996185302734,-1.8050003051757812,-7.489997863769531,0,-0.051125193995731566,1.730172570390431,91.0,1.666666666666772,91.02999877929688,-1.1538448640128778,90.3499984741211,-0.051125193995731566
11647,2012-10-09,92.11000061035156,92.5999984741211,91.41999816894531,91.45999908447266,7048900.0,0.006226782708361744,-2.2328626819811253,1.1403541647147006,45.10867762426813,49.402009337407996,-0.20559009645077708,0.08775552240410889,-2.2810880968785625,-2.449780288624396,21.7292856014478,1.1800003051757812,0.6539457348543323,-0.026998901367193184,-2.0904462388890437,2.0364484361546573,-1.0587225701281113,1.004724767393725,0.7327473302125611,78.97006529184867,28.56701780079669,1.031723668760924,10,-0.160003662109375,-0.7550010681152344,-3.487499237060547,-2.375,-7.989997863769531,1,-0.07577899588189951,1.126589857745722,91.54000091552734,1.730172570390431,91.0,1.666666666666772,91.02999877929688,-0.07577899588189951
11648,2012-10-10,92.4000015258789,93.37000274658205,92.36000061035156,92.94000244140624,6712100.0,0.0031484194290054557,-2.2580569740971357,-0.8307686890383246,44.884028827298486,46.52303361566953,-0.6939840672791036,-0.0820111874737961,-2.5260959885126795,-2.726879726090999,21.722729083983186,1.260002136230483,0.2720368105471209,0.18400192260742188,-1.7860091432120981,2.154012988426942,-0.801003610302331,1.1690074555171748,-2.1300048828125,65.10795019498788,18.27461060536183,0.9850055329097569,10,-0.5800018310546875,-0.9750022888183594,-3.7650012969970703,-2.6650009155273438,-7.3600006103515625,2,-0.08290047116464605,-2.2328626819811253,92.11000061035156,1.126589857745722,91.54000091552734,1.730172570390431,91.0,-0.08290047116464605
11649,2012-10-11,92.36000061035156,93.0,92.36000061035156,92.66000366210938,4274400.0,-0.00043291033405601365,-3.2666191953613755,0.5555602650503827,40.08810227212887,45.04577400074348,-0.8902613744129155,0.02130133975711601,-2.4428958491784414,-2.696752279470971,21.5406595155274,0.6399993896484375,-0.015148827248509633,0.10450096130371378,-1.8425182143050165,2.051520136912444,-0.8690086265006443,1.0780105491080718,-2.0280038452148403,62.17228678460241,20.045229837268117,0.9735095878043626,10,-0.5400009155273438,-0.5800018310546875,-3.7250003814697266,-2.625,-6.680000305175781,3,-0.08098747626139846,-2.2580569740971357,92.4000015258789,-2.2328626819811253,92.11000061035156,1.126589857745722,91.54000091552734,-0.08098747626139846
11650,2012-10-12,92.51000213623048,92.6999969482422,92.3499984741211,92.56999969482422,3411100.0,0.0016240961984370639,1.1875447045919503,0.1999898275773902,41.37932168460755,43.44154335144981,-1.029368413430845,-0.06841275110583922,-2.552222385479368,-2.8569729556461283,21.177562142204486,0.34999847412110796,-0.262919189676154,0.21400222778321165,-1.7180041075308452,2.1460085630972685,-0.7520009398738097,1.180005395440233,-2.117245251464851,66.40629423773264,28.968057361874003,0.9660031676570273,10,-0.6900024414062642,-0.37500381469727984,-3.552501678466811,-2.7750015258789205,-6.500000000000014,4,-0.08507191184573382,-3.2666191953613755,92.36000061035156,-2.2580569740971357,92.4000015258789,-2.2328626819811253,92.11000061035156,-0.08507191184573382
11651,2012-10-15,93.5,93.73999786376952,92.6500015258789,92.77999877929688,5630700.0,0.010701522439829247,-1.22449202024131,-12.000508647001825,54.507043766991565,43.860516668210664,-1.9921421732813371,-1.0027080354905422,-3.4892027678265265,-3.853772440157641,20.8423480484815,1.229995727539034,-0.49160304377340935,1.136000061035162,-0.8673066923698229,3.139306814440147,0.1343466843326695,2.1376534377376544,-3.047698197998045,89.65526313193318,46.58709989533667,1.0016533767024913,10,-1.4950027465820312,-1.3650016784667969,-4.272499084472656,-3.7649993896484375,-6.4499969482421875,0,-0.09497323265687663,1.1875447045919503,92.51000213623048,-3.2666191953613755,92.36000061035156,-2.2580569740971357,92.4000015258789,-0.09497323265687663
11652,2012-10-16,94.08999633789062,94.08999633789062,93.63999938964844,93.97000122070312,4678900.0,0.006310121260862278,6.500254323499491,0.16665960242444794,56.0544251581414,45.46169576552909,-2.331987490329908,-1.594931437335589,-4.0214566985588505,-4.448006934609353,20.11568602981984,0.589996337890625,-0.48606843559279866,1.6754966735839787,-0.4509424387927936,3.801935785960751,0.6122771173955925,2.738716229772365,-3.5061866934179733,100.0,53.722869914143686,1.0632195561883877,10,-1.75,-1.9099998474121094,-4.652496337890625,-4.3549957275390625,-7.849998474121094,1,-0.10670627778619268,-1.22449202024131,93.5,1.1875447045919503,92.51000213623048,-3.2666191953613755,92.36000061035156,-0.10670627778619268
11653,2012-10-17,93.68000030517578,94.16000366210938,93.25,93.95999908447266,5623700.0,-0.004357488029253287,1.6764501290250196,-2.3334181078331637,52.6658279940711,46.23206656908094,-1.5644771555925843,-1.1784081920003047,-3.535370128871321,-4.037012028819262,18.985728622803148,0.910003662109375,-0.5260929856469971,1.2230007171630888,-0.9712983854031734,3.417299819729351,0.1258511658799506,2.320150268446227,-2.8858194590980446,73.48055352995478,25.092337892437143,1.0971495512831313,10,-1.25,-1.4650001525878906,-3.9425010681152344,-3.9449996948242188,-7.760002136230469,2,-0.10204950392240297,6.500254323499491,94.08999633789062,-1.22449202024131,93.5,1.1875447045919503,92.51000213623048,-0.10204950392240297
11654,2012-10-18,92.86000061035156,93.75,92.61000061035156,93.66999816894531,6817600.0,-0.008753199104963194,1.3505112474437628,2.892861035422343,57.939929621738706,47.96553646253921,-0.5113686786346534,-0.4018517538095381,-2.599527311684085,-3.2183764817131646,17.589875592632442,1.1399993896484375,-0.45791703074711165,0.4175010681152287,-1.7612942886336214,2.5962964248640787,-0.6718966102591963,1.5068987464896537,-1.7965539389912948,28.17683284086646,-20.696866418793668,1.0893976783744272,10,-0.375,-0.6450004577636719,-3.1225013732910156,-3.125,-6.340003967285156,3,-0.08421278961258682,1.6764501290250196,93.68000030517578,6.500254323499491,94.08999633789062,-1.22449202024131,93.5,-0.08421278961258682
11655,2012-10-19,88.72000122070312,90.25,88.55000305175781,90.06999969482422,19495400.0,-0.044583236726652875,-1.0118368839470726,1.6666698063446612,34.986229948303674,47.51262076639438,3.655629707128327,3.5259172769629714,1.6228468014206499,0.9087850787446143,16.088999307247125,4.30999755859375,-0.3539292352608925,-3.4729984283447237,-6.130832665840828,-0.8151641908486198,-4.801915547092776,-2.1440813095966718,5.44000244140625,3.030270061497537,-44.5205067697393,1.3289171187480526,10,2.6350021362304688,2.6350021362304688,1.0449981689453125,1.0149993896484375,-2.2300033569335938,4,-0.03426511354485817,1.3505112474437628,92.86000061035156,1.6764501290250196,93.68000030517578,6.500254323499491,94.08999633789062,-0.03426511354485817
11656,2012-10-22,88.44999694824219,89.08000183105469,87.8499984741211,88.86000061035156,8142400.0,-0.0030433303510587484,1.8941047642982802,0.303706759651195,37.7227538039336,46.69196256413498,3.845631245509935,3.5643989691775886,1.9399370428731117,1.1765459009002228,14.923135477274329,1.2300033569335938,-0.3378279401313904,-3.4800025939941435,-6.519385989530065,-0.44061919845822217,-4.999694291762097,-1.96031089622619,5.597806701660161,9.508684323481226,-40.24715502417155,1.5196916977679595,10,2.555004119873047,2.555004119873047,1.5600032806396484,1.285003662109375,-1.4099960327148438,0,-0.027586149193871812,-1.0118368839470726,88.72000122070312,1.3505112474437628,92.86000061035156,1.6764501290250196,93.68000030517578,-0.027586149193871812
11657,2012-10-23,87.95999908447266,88.37999725341797,87.31999969482422,88.0199966430664,7763800.0,-0.0055398290636037295,1.717946711530185,0.14633420171194642,38.061934559423186,45.93395208992663,4.118107035193091,3.866728016565588,2.4819690970823842,1.7034217820249609,14.216356357265472,1.1299972534179688,-0.3031800296341629,-3.7250003814697266,-7.206539519908958,-0.2434612430304952,-5.465769950689335,-1.984230812250118,5.839892358398444,9.356710795921623,-44.47533193996056,1.7407695692196128,10,2.7800025939941406,2.7800025939941406,2.2575016021728516,1.7750015258789062,-0.9000015258789062,1,-0.010345566646049242,1.8941047642982802,88.44999694824219,-1.0118368839470726,88.72000122070312,1.3505112474437628,92.86000061035156,-0.010345566646049242
11658,2012-10-24,87.27999877929688,88.44999694824219,87.08999633789062,88.44999694824219,6498000.0,-0.007730790271186172,1.3247910064295683,19.500762970498474,31.268720989611523,44.95402083631359,4.465000202003296,4.300990724319519,3.2000823800327254,2.4229475071265796,13.507189978770008,1.3600006103515625,-0.3054549260963313,-4.1090007781982365,-8.027426614954521,-0.19057494144195175,-6.068213696576379,-2.149787859820094,6.131099158691413,2.852887941897496,-51.2684561763141,1.9592129183781444,10,3.345001220703125,3.345001220703125,3.450000762939453,2.4550018310546875,-0.0800018310546875,2,-0.011915684350055633,1.717946711530185,87.95999908447266,1.8941047642982802,88.44999694824219,-1.0118368839470726,88.72000122070312,-0.011915684350055633
11659,2012-10-25,87.33000183105469,87.79000091552734,86.97000122070312,87.77999877929688,4978800.0,0.0005729039007464909,2.4893513408220245,0.3846133781968517,31.704892245248175,43.87908423194032,4.052635106235783,3.9876078623326094,3.1995530757090194,2.4010268433323176,12.57369923135978,0.8199996948242188,-0.41296329191652603,-3.761997985839841,-7.9698834535687695,0.44588748188908767,-5.865940719704312,-1.6580552519753695,5.5754079789257815,10.975632449129598,-43.95682137749612,2.1039427338644647,10,3.2350006103515625,3.2350006103515625,3.789997100830078,2.4699974060058594,-0.3600006103515625,3,-0.016145696009913224,1.3247910064295683,87.27999877929688,1.717946711530185,87.95999908447266,1.8941047642982802,88.44999694824219,-0.016145696009913224
11660,2012-10-26,86.70999908447266,87.55999755859375,86.62000274658203,87.45999908447266,7684500.0,-0.007099538916550907,-1.0215101397912976,1.6666779695500322,26.11275203035457,40.72416292786955,4.2056560100587745,4.438216107858651,3.874128348332846,3.0205636658837705,13.988737180498727,0.9399948120117188,-0.5763624255877033,-4.130000686645502,-8.75496296215124,0.4949615888602352,-6.442481824398371,-1.8175195488926335,5.601869866580074,3.6583890806576167,-47.95986420190779,2.3124811377528696,10,3.680004119873047,3.680004119873047,4.440000534057617,3.0900001525878906,1.3799972534179688,4,-0.002191240265394856,2.4893513408220245,87.33000183105469,1.3247910064295683,87.27999877929688,1.717946711530185,87.95999908447266,-0.002191240265394856
11661,2012-10-31,86.80000305175781,87.54000091552734,86.37000274658203,87.4800033569336,6899300.0,0.001037988331628048,1.925012159417111,0.9066670735677084,22.42993319727718,36.988108265551304,3.4255432946569613,4.152347685771915,3.844091671239795,2.935083317065036,15.629515868415755,1.1699981689453125,-0.7223802039959537,-3.7804969787597713,-8.706391753127875,1.145397795608332,-6.243444365943816,-1.3175495915757267,4.828841954758431,20.67314922477066,-26.349895068771247,2.462947387184051,10,3.4650001525878906,3.4650001525878906,4.579999923706055,3.229999542236328,1.6800003051757812,2,-0.0035714882153106142,-1.0215101397912976,86.70999908447266,2.4893513408220245,87.33000183105469,1.3247910064295683,87.27999877929688,-0.0035714882153106142
11662,2012-11-01,86.80000305175781,87.0999984741211,86.4000015258789,87.0,7374900.0,0.0,2.5000381475547417,0.2941130271853157,20.02143417852939,33.36095339715778,2.55097180919482,4.033894133550405,3.8791827196659483,2.9497121200396066,16.75676426980623,0.6999969482421875,-0.9165035010632607,-3.5739971160888615,-8.776693783404482,1.6286995512267595,-6.175345449746672,-0.972648782431051,4.092604038367639,20.67314922477066,-23.068288295508047,2.601348333657814,11,3.259998321533203,3.4650001525878906,4.584997177124023,3.234996795654297,2.6100006103515625,3,0.0027649522503636614,1.925012159417111,86.80000305175781,-1.0215101397912976,86.70999908447266,2.4893513408220245,87.33000183105469,0.0027649522503636614
11663,2012-11-02,86.86000061035156,87.9000015258789,86.76000213623047,87.3499984741211,7908400.0,0.0006912160885290675,-2.3043709019339,2.4500267032883194,20.61966003550603,29.214256776465255,1.588911530709126,3.8989288304220224,3.8444136645795197,2.9233627127852344,17.358536255723156,1.1399993896484375,-1.336311080272921,-3.3394996643066435,-8.774510194713898,2.0955108661006108,-6.057004929510271,-0.6219943991030163,3.3994418716778085,32.02602971975666,-8.996384751896123,2.71750526520363,11,1.4500007629394531,3.4050025939941406,4.565000534057617,3.2150001525878906,2.7600021362304688,4,0.002302520686585874,2.5000381475547417,86.80000305175781,1.925012159417111,86.80000305175781,-1.0215101397912976,86.70999908447266,0.002302520686585874
11664,2012-11-05,87.45999908447266,87.62999725341797,86.69999694824219,86.97000122070312,5039100.0,0.006907649895291357,1.2409802461645938,-1.0,24.26093624593244,28.02255747620179,0.15909980512202537,3.180845249332023,3.2761685415110833,2.3461530851306804,18.004570256930872,0.9300003051757812,-1.8544470698186188,-2.5610012054443416,-8.114373942146514,2.992371531257831,-5.337687573795421,0.21568516290673756,2.254921834594086,71.24164755161065,32.04915925003324,2.7766863683510845,11,0.2650032043457031,2.805004119873047,4.420001983642578,2.615001678466797,1.8499984741210938,0,-0.002972812016375004,-2.3043709019339,86.86000061035156,2.5000381475547417,86.80000305175781,1.925012159417111,86.80000305175781,-0.002972812016375004
11665,2012-11-06,87.97000122070312,88.12999725341797,87.62999725341797,87.73999786376953,5581600.0,0.005831261623246542,-1.2221996168387501,0.4693966523939276,20.364428220740507,26.093854633624776,-0.523532980394009,2.5636435485999556,2.814172185739139,1.8547919159852597,18.856382011943225,0.6699981689453125,-2.3572081144713763,-1.8994991302490263,-7.505489698523093,3.70649143802504,-4.702494414386052,0.9034961538879998,1.2766311542157638,90.9092879498539,55.69995016040677,2.802995284137031,11,-0.5600013732910156,2.295001983642578,3.9849987030029297,2.104999542236328,1.1999969482421875,1,-0.011367511493959759,1.2409802461645938,87.45999908447266,-2.3043709019339,86.86000061035156,2.5000381475547417,86.80000305175781,-0.011367511493959759
11666,2012-11-07,86.86000061035156,87.9800033569336,86.69999694824219,87.80999755859375,5971900.0,-0.012617944696473815,-1.0157513426487728,-4.130361229973132,13.299536814710393,23.342477106434465,0.3768363809220574,3.4836623887643725,3.938670699569741,2.9492256305384785,20.02662520388695,1.2800064086914062,-2.9266761847014635,-2.7754997253418026,-8.477766404933263,2.9267669542496577,-5.62663306513754,0.07563361445393468,1.9839036166001591,26.589608121576685,-0.4066255811190267,2.851133339795732,11,0.5499992370605469,3.4050025939941406,4.7649993896484375,3.2150001525878906,2.0199966430664062,2,0.014160669110016899,-1.2221996168387501,87.97000122070312,1.2409802461645938,87.45999908447266,-2.3043709019339,86.86000061035156,0.014160669110016899
11667,2012-11-08,85.12999725341797,87.0,84.95999908447266,86.38999938964844,11398400.0,-0.019917146497549276,-1.5500035762820972,1.3263222987841115,11.727874782456638,21.171271972306144,1.8586439229951282,4.915973980946674,5.643380485563739,4.640989811836818,22.00528397620755,2.0400009155273438,-2.9949475366311873,-4.156502914428714,-10.071526590611597,1.7585207617541698,-7.1140147525201485,-1.198991076337279,3.367560766281997,5.3627213608729765,-15.10279525743349,2.957511838091442,11,1.4150009155273438,4.430004119873047,6.495002746582031,4.945003509521484,4.780006408691406,3,0.0393516529025979,-1.0157513426487728,86.86000061035156,-1.2221996168387501,87.97000122070312,1.2409802461645938,87.45999908447266,0.0393516529025979
11668,2012-11-09,84.73999786376953,85.0999984741211,84.05000305175781,84.47000122070312,11030400.0,-0.004581221687197656,1.1212074506207566,-0.21428268675333484,12.197426325641189,19.003775759016477,2.067917550085724,4.95681982250143,6.015928196281692,4.99424547953879,23.62586094988199,1.0799942016601562,-3.119636308519148,-4.163502120971685,-10.219967285369023,1.8929630434256524,-7.191734703170354,-1.1352695387730165,3.2400054931640625,16.911661583513006,-2.4719133009873993,3.028232582198667,11,1.3500022888183594,4.3650054931640625,7.010002136230469,5.335002899169922,5.779998779296875,4,0.055109817277166906,-1.5500035762820972,85.12999725341797,-1.0157513426487728,86.86000061035156,-1.2221996168387501,87.97000122070312,0.055109817277166906
11669,2012-11-12,84.87999725341797,85.30000305175781,84.5999984741211,84.94999694824219,4101900.0,0.001652105182649466,-1.222246442627914,-0.2592613523976377,21.513379147343244,18.49273432757078,1.7252675871967114,4.456175171368258,5.843302708399449,4.828162393479374,25.2671418210068,0.7000045776367188,-3.2279085566680408,-3.6495025634765597,-9.731007121241262,2.432001994288143,-6.690254842358911,-0.6087502845942083,2.3926060485839855,20.3430240494565,-1.063316734801365,3.0407522788823504,11,1.2100028991699219,4.225006103515625,6.837501525878906,5.195003509521484,4.8300018310546875,0,0.05584361035041385,1.1212074506207566,84.73999786376953,-1.5500035762820972,85.12999725341797,-1.0157513426487728,86.86000061035156,0.05584361035041385
11670,2012-11-13,84.63999938964844,85.27999877929688,84.5199966430664,84.76000213623047,4842300.0,-0.0028274961302483526,-3.222137453112086,1.7143324250681198,21.609584602055264,18.401584483657235,1.8335771719026752,4.296632052363137,6.077839170938745,5.055584920688958,27.018588744174423,0.7600021362304688,-3.219459828606915,-3.496000289916992,-9.511144015841865,2.51914343600788,-6.503572152879428,-0.488428426954556,2.0525358673095724,15.012628297092096,-7.572399441423524,3.007571862962439,11,1.4500007629394531,4.465003967285156,7.0774993896484375,5.435001373291016,5.400001525878906,1,0.05517483698749248,-1.222246442627914,84.87999725341797,1.1212074506207566,84.73999786376953,-1.5500035762820972,85.12999725341797,0.05517483698749248
11671,2012-11-14,84.62000274658203,85.61000061035156,84.18000030517578,84.8499984741211,8157000.0,-0.00023625523642023527,-1.5765757096707678,1.916587195625914,23.237232390663777,18.75889539611661,1.6894885682589234,3.812732005453853,6.066561460589938,5.078889134710153,28.137670364309674,1.4300003051757812,-3.229847159667713,-3.0719970703125057,-8.719750217237845,2.5757560766128336,-5.895873643775175,-0.24812049684983606,1.59687671343994,19.322043541904815,-4.732364799741934,2.823876573462671,11,1.4699974060058594,4.4850006103515625,7.097496032714844,5.454998016357422,5.55999755859375,2,0.05376973853321054,-3.222137453112086,84.63999938964844,-1.222246442627914,84.87999725341797,1.1212074506207566,84.73999786376953,0.05376973853321054
11672,2012-11-15,84.05000305175781,84.73999786376953,83.61000061035156,84.38999938964844,7639100.0,-0.006735992393326229,1.1730856698504923,1.4782724076162674,23.65421570384531,19.096068248154303,2.0432471278412265,3.786110267815019,6.612203064359591,5.637578798209759,29.162259616201702,1.1299972534179688,-3.143404381767425,-3.1399971008300724,-8.141070813674304,1.861076612014159,-5.640533957252188,-0.6394602444079567,1.7768386547766113,22.0001220703125,-4.540491119917171,2.5005368564221144,11,1.8199958801269531,4.834999084472656,7.602495193481445,6.024997711181641,5.239997863769531,3,0.0574657230968314,-1.5765757096707678,84.62000274658203,-3.222137453112086,84.63999938964844,-1.222246442627914,84.87999725341797,0.0574657230968314
11673,2012-11-16,84.12000274658203,84.38999938964844,83.30999755859375,84.16999816894531,6909300.0,0.0008328339355456738,3.408189957181783,0.14704694372138946,23.902452942774588,19.056236770025656,1.7251198220254906,3.12331093538711,6.51783426785633,5.560233671186779,30.686630940469957,1.0800018310546875,-3.0372107970862885,-2.5919975280761776,-6.735124017562811,1.5511289614104555,-4.663560772819494,-0.520434283332861,1.4899978637695312,35.2175701405797,6.430987224216864,2.0715632447433197,11,1.5999946594238281,4.614997863769531,7.532495498657227,5.954998016357422,4.6199951171875,4,0.06883025114692587,1.1730856698504923,84.05000305175781,-1.5765757096707678,84.62000274658203,-3.222137453112086,84.63999938964844,0.06883025114692587
11674,2012-11-19,85.04000091552734,85.05000305175781,84.37000274658203,84.54000091552734,5559800.0,0.01093673488952307,1.6153643005956748,-10.000915611170456,37.05427163496228,20.910663816050295,0.4757779200152896,1.6732055187717094,5.531751945602082,4.622517504706423,32.6700379896209,0.9300003051757812,-2.894624593650022,-1.2809993743896513,-4.306371564815265,1.7443728160359626,-2.7936854696024653,0.23168672082316277,0.10999908447266193,75.21743745563347,41.46559882905106,1.5126860952128096,11,0.6049995422363281,3.6949996948242188,6.582498550415039,5.034999847412109,3.6800003051757812,0,0.06444021247109921,3.408189957181783,84.12000274658203,1.1730856698504923,84.05000305175781,-1.5765757096707678,84.62000274658203,0.06444021247109921
11675,2012-11-20,85.68000030517578,86.16999816894531,85.0999984741211,85.16999816894531,5822800.0,0.007525862920487958,-2.2922990246135426,1.0200042724609375,41.999971662217995,24.099601021328922,-0.5847072096994168,0.8366763000958883,4.820459516190027,3.980636457057116,33.192061062406175,1.1299972534179688,-2.749365822263755,-0.48899993896483807,-3.3051100021009603,2.327110124171284,-1.897054970532892,0.9190550926032159,-2.3700027465820312,82.86721121680813,45.5004411254409,1.408055031568058,11,-0.5250015258789062,3.0550003051757812,6.119998931884766,4.395000457763672,1.9000015258789062,1,0.04703546644424361,1.6153643005956748,85.04000091552734,3.408189957181783,84.12000274658203,1.1730856698504923,84.05000305175781,0.04703546644424361
11676,2012-11-21,86.01000213623047,86.26000213623047,85.29000091552734,86.05999755859375,3900700.0,0.0038515619733809903,3.3110726819592085,-0.09802982931171182,44.61117639527997,27.753301200531514,-1.171116520069944,0.33149970101487725,4.412502562929973,3.653047906258905,33.38573534366061,0.970001220703125,-2.6743322070570485,-0.03699836730956463,-2.6404137825962124,2.566417047977083,-1.3387060749528956,1.2647093403337664,-2.6428045654296852,91.52543687914282,49.897026649099296,1.3017077076433272,11,-1.2250022888183594,2.7249984741210938,5.967496871948242,4.064998626708984,2.1999969482421875,2,0.046855001502194904,-2.2922990246135426,85.68000030517578,1.6153643005956748,85.04000091552734,3.408189957181783,84.12000274658203,0.046855001502194904
11677,2012-11-23,87.05000305175781,87.06999969482422,86.55999755859375,86.7699966430664,2474400.0,0.012091627597917043,2.187516391292945,-5.600640927819319,51.14321598813082,32.08061116303036,-2.1345989703603294,-0.8223327900757056,3.308248149826227,2.615943847985207,33.102034640489364,1.05999755859375,-2.59271983278029,1.0485023498535213,-1.4435676867024796,3.540572386409522,-0.19753266842448625,2.294537368131529,-3.5670932983398416,99.46817468868639,54.28600228026227,1.2460350182780016,11,-1.8600044250488281,1.68499755859375,5.019994735717773,3.0249977111816406,3.069999694824233,4,0.03595631411473876,3.3110726819592085,86.01000213623047,-2.2922990246135426,85.68000030517578,1.6153643005956748,85.04000091552734,0.03595631411473876
11678,2012-11-26,86.23999786376953,86.66999816894531,85.80000305175781,86.52999877929688,5619200.0,-0.009305056399672607,2.052616080630697,-1.0356938503038065,42.84037201338904,34.45027703703545,-1.2174729419089658,-0.0993294414788295,4.055513062728153,3.4313503302385584,32.85886959150243,1.25,-2.347596232259562,0.29049720764160725,-2.1316682235304114,2.712662638813626,-0.920585507944395,1.5015799232276095,-2.5418627138671894,69.25915669663797,26.242568498523895,1.2110827155860089,11,-1.0499992370605469,2.4950027465820312,6.019998550415039,3.8800010681152344,4.389999389648423,0,0.03536645555784679,2.187516391292945,87.05000305175781,3.3110726819592085,86.01000213623047,-2.2922990246135426,85.68000030517578,0.03536645555784679
11679,2012-11-27,85.91999816894531,86.45999908447266,85.81999969482422,86.23999786376953,4633200.0,-0.0037105716923800935,-1.4615520049297945,1.1034437399700088,37.695062418142015,36.23755234993398,-0.8207451049392347,0.11554414222155174,4.283582048669885,3.7469617973583524,32.54775609961379,0.6399993896484375,-1.8888220199610544,0.040997695922854405,-2.292438303323536,2.3744336951692446,-1.1257203037003336,1.2077156955460424,-2.019551146347652,41.62432419872043,4.47309936673355,1.1667179996231918,11,-0.7299995422363281,2.6100006103515625,6.402502059936523,4.235004425048828,3.9300003051757812,1,0.03282122619787797,2.052616080630697,86.23999786376953,2.187516391292945,87.05000305175781,3.3110726819592085,86.01000213623047,0.03282122619787797
11680,2012-11-28,86.5199966430664,86.66000366210938,85.69000244140625,85.91000366210938,7155400.0,0.0069832226129860064,1.1797608332261798,-1.9062298834132037,47.82606150541033,38.9696444737947,-1.2583502343878195,-0.5264078921536424,3.59253864708775,3.134523140663788,31.99360462830154,0.970001220703125,-1.3901543957307325,0.650496292114255,-1.6702068351679173,2.9711994193964273,-0.5098552715268312,1.8108478557553411,-2.4293764601351455,69.10093095821833,29.349110926681476,1.1603515636410855,11,-1.3299980163574219,0.26000213623046875,5.83000373840332,3.6350059509277344,4.390007019042969,2,0.025427700681875054,-1.4615520049297945,85.91999816894531,2.052616080630697,86.23999786376953,2.187516391292945,87.05000305175781,0.025427700681875054
11681,2012-11-29,86.48999786376953,86.9800033569336,86.0999984741211,86.44000244140625,4873900.0,-0.0003467265425428634,-1.4109611947785918,0.08196065188298125,61.111124962600975,43.13152328032311,-1.0451006472119388,-0.5489707482346518,3.5150819973214027,3.1460328174729,31.19060765150644,0.8800048828125,-1.146997903227188,0.6359977722167969,-1.662572767557819,2.9345683119914128,-0.513287497670504,1.7852830421040977,-2.220614910124695,57.97079815788455,13.29607481927777,1.149285269887307,11,-1.2999992370605469,-0.2949981689453125,4.8650054931640625,3.6650047302246094,4.4500045776367045,3,0.012602659199992372,1.1797608332261798,86.5199966430664,-1.4615520049297945,85.91999816894531,2.052616080630697,86.23999786376953,0.012602659199992372
11682,2012-11-30,87.04000091552734,87.30999755859375,85.94999694824219,86.08000183105469,7369800.0,0.0063591521024677355,-1.2294930241574895,19.20173966122387,68.31212976776507,48.06593181643316,-1.2587393437976004,-1.1384402952619155,2.8314953773063394,2.578315808046156,30.238985961174482,1.3600006103515625,-0.8566336000121595,1.1740009307861357,-1.1477530525109216,3.495754914083193,0.013123939137599905,2.3348779224346714,-2.602580957411746,83.33349031723306,33.695043110175135,1.1608769916485293,11,-1.2000007629394531,-1.160003662109375,3.9650001525878906,3.5849990844726562,3.7699966430664205,4,0.013442074409911742,-1.4109611947785918,86.48999786376953,1.1797608332261798,86.5199966430664,-1.4615520049297945,85.91999816894531,0.013442074409911742
11683,2012-12-03,87.05999755859375,87.43000030517578,86.76000213623047,87.41999816894531,6638100.0,0.00022974084163696062,2.526260841631866,-0.37500099341169363,67.69481906804904,51.47043708677614,-0.913952456365422,-1.2044375701171788,2.683452805197561,2.5333564830206114,29.984575680409154,0.6699981689453125,-0.5723843733134828,1.183997726440424,-1.1574217903092148,3.5254172431900628,0.013287968065611722,2.3547074848152363,-2.3927713924398972,78.73544822747901,24.342437487156154,1.1707097583748194,12,-0.7949981689453125,-1.1800003051757812,3.680004119873047,3.600006103515625,4.340003967285156,0,0.03514823424993585,-1.2294930241574895,87.04000091552734,-1.4109611947785918,86.48999786376953,1.1797608332261798,86.5199966430664,0.03514823424993585
11684,2012-12-04,87.19999694824219,87.37999725341797,86.2699966430664,86.63999938964844,6109700.0,0.0016080794116060115,1.4130496077488266,-1.5555461365659307,71.12210057711482,54.70622918843134,-0.7994003302378445,-1.4386760721102974,2.4040781370578657,2.3804514415278533,29.810659490714798,1.1100006103515625,-0.22345351631076937,1.3369972229003935,-0.9700263827209881,3.644020828521775,0.1834854200897098,2.490509025711077,-2.256493368186142,86.78140003946243,26.274879392227533,1.1535118028106883,12,-0.839996337890625,-1.4799995422363281,3.4250030517578125,3.4250030517578125,4.530006408691406,1,0.03933486726165425,2.526260841631866,87.05999755859375,-1.2294930241574895,87.04000091552734,-1.4109611947785918,86.48999786376953,0.03933486726165425
11685,2012-12-05,86.97000122070312,87.97000122070312,86.7300033569336,87.43000030517578,5349700.0,-0.0026375657750948855,-1.6383078883504996,-0.8214305177111717,68.74002976317227,57.38721289597493,-0.4103244942768072,-1.357013898109244,2.4710992422295277,2.557751901262918,29.916738591962204,1.2399978637695312,0.1434290691419875,1.1570014953613281,-0.9959498260882782,3.3099528168109345,0.08052583463653207,2.233477156086124,-1.7778479681351058,50.49515421164349,-14.592165062942179,1.0764756607248005,12,-0.1399993896484375,-1.2500038146972656,3.595001220703125,3.595001220703125,4.55999755859375,2,0.033114835149989474,1.4130496077488266,87.19999694824219,2.526260841631866,87.05999755859375,-1.2294930241574895,87.04000091552734,0.033114835149989474
11686,2012-12-06,88.08999633789062,88.38999938964844,87.0999984741211,87.11000061035156,6580200.0,0.012877947584998939,-1.5800018310546875,-2.130429734795084,79.61875356579522,60.55116151571542,-1.3457659589517306,-2.5087616071127172,1.197783760123201,1.3852910771878442,29.355167087771473,1.4199981689453125,0.40018629412060136,2.215496826171872,-0.12544564531643232,4.556439297660177,1.0450255904277128,3.3859680619160315,-2.5645013291463954,87.70480526302624,16.45808412491904,1.1704712357441527,12,-1.0499954223632812,-2.2399978637695312,2.300006866455078,2.300006866455078,3.420005798339858,3,0.032012798745068904,-1.6383078883504996,86.97000122070312,1.4130496077488266,87.19999694824219,2.526260841631866,87.05999755859375,0.032012798745068904
11687,2012-12-07,88.4800033569336,89.13999938964844,88.19999694824219,89.08999633789062,8086500.0,0.004427370135730246,1.6478976155424936,-0.6224445309458934,80.53221976932299,64.73914459970808,-1.6892368207406605,-2.777321042515368,0.6832293417489979,0.9547725462649765,27.962005212839802,1.0500030517578125,0.6057895222285623,2.4380035400390625,-0.14547819837925147,5.0214852784573765,1.1462626708299126,3.7297444092482124,-2.5534777348627813,77.00364456093807,1.1499289277473537,1.2917408692091559,12,-1.06500244140625,-2.2550048828125,1.7849998474121094,1.7849998474121094,2.6199951171875,4,0.02780288190710012,-1.5800018310546875,88.08999633789062,-1.6383078883504996,86.97000122070312,1.4130496077488266,87.19999694824219,0.02780288190710012
11688,2012-12-10,89.41000366210938,90.16999816894531,89.01000213623047,89.97000122070312,9276400.0,0.0105108529598954,1.416679912261182,0.9180393481170187,80.55945324462607,69.50185469153963,-2.3716922830971185,-3.519989228273886,-0.37404035064434993,-0.01457472683911476,26.38688037423015,1.6899948120117188,0.8082410150461925,3.1345035552978544,0.22314329813703182,6.045863812458677,1.6788234267174431,4.590183683878266,-2.9693222372261374,80.5129689875015,4.389624242748027,1.4556801285804093,12,-1.4800033569335938,-2.6700057983398438,0.7524986267089844,0.8549995422363281,2.349998474121108,0,0.015658134874651397,1.6478976155424936,88.4800033569336,-1.5800018310546875,88.08999633789062,-1.6383078883504996,86.97000122070312,0.015658134874651397
11689,2012-12-11,89.62000274658203,89.80999755859375,89.0,89.76000213623047,7333000.0,0.0023487202311975874,5.750254323499491,0.25,79.3154890304767,73.00067997210257,-2.2368833892758744,-3.5380701220133375,-0.7137492783288195,-0.2683682913132941,24.915029460077516,0.80999755859375,0.8918332422972526,3.1075023651123104,-0.08380079019076447,6.298805520415385,1.511850787460773,4.703153942763848,-2.5080443077676193,84.01173686533433,8.380345762025755,1.595651577651537,12,-1.5600051879882812,-2.8800048828125,-0.3325004577636719,0.6450004577636719,2.6399993896484517,1,0.019861623797648997,1.416679912261182,89.41000366210938,1.6478976155424936,88.4800033569336,-1.5800018310546875,88.08999633789062,0.019861623797648997
11690,2012-12-12,89.30999755859375,89.98999786376953,89.19999694824219,89.87000274658203,4219500.0,-0.0034591071020705355,-1.0256267300488082,4.000054495912806,74.62681468441087,74.5024232745259,-1.6645412577847765,-3.0148338358471136,-0.4907290250521328,-0.013027133510490785,23.375013577344433,0.7900009155273438,1.13114863852077,2.563997268676758,-0.732101271454809,5.860095808808325,0.9159479986109744,4.212046538742541,-1.6475919683557692,71.98694801822109,-1.5664562675110858,1.6480492700657807,12,-1.25,-2.5699996948242188,-0.31499481201171875,0.9550056457519531,3.6399993896484517,2,0.027096695381187752,5.750254323499491,89.62000274658203,1.416679912261182,89.41000366210938,1.6478976155424936,88.4800033569336,0.027096695381187752
11691,2012-12-13,89.16999816894531,89.7300033569336,88.93000030517578,89.2699966430664,4639700.0,-0.001567566828748257,-1.7586587916496756,0.1785670494952385,68.27581035966,74.49838778473645,-1.2341938040385116,-2.65247635744322,-0.4488718483716809,0.0897804166656897,21.511946743944264,0.8000030517578125,1.467135398848285,2.196498107910159,-1.1098288024340235,5.502825018254342,0.5433346527380678,3.8496615630822504,-1.0562259145400077,49.23861013430824,-20.16774354072293,1.6531634551720906,12,-0.9500007629394531,-2.4300003051757812,-0.33249664306640625,1.0950050354003906,4.310005187988281,3,0.026466307713500337,-1.0256267300488082,89.30999755859375,5.750254323499491,89.62000274658203,1.416679912261182,89.41000366210938,0.026466307713500337
11692,2012-12-14,88.87999725341797,89.38999938964844,88.5,88.83999633789062,4364600.0,-0.0032522252044672184,-1.4722425321338124,-0.4000152590218967,75.0,75.3100745549532,-0.7328035340215564,-2.0891847468226104,-0.22823434395760955,0.3826788355260362,19.164374079407555,0.8899993896484375,1.6690777122774705,1.6649974822998104,-1.4417860418350585,4.771781006434679,0.11160572023237592,3.218389244367245,-0.39610433439546,22.754351500753803,-44.74270636544925,1.553391762067438,12,-0.6599998474121094,-2.1399993896484375,-0.0424957275390625,1.3850059509277344,4.4300003051757955,4,0.02959051489744935,-1.7586587916496756,89.16999816894531,-1.0256267300488082,89.30999755859375,5.750254323499491,89.62000274658203,0.02959051489744935
11693,2012-12-17,89.91000366210938,89.93000030517578,89.01000213623047,89.13999938964844,5956500.0,0.011588731328991964,1.2716072639590084,19.24966622162884,83.30552449173504,76.66378832324435,-1.4706795066365288,-2.8070993933326065,-1.29836746931295,-0.6243600479474054,16.717520843355466,1.0500030517578125,1.812816314416267,2.405503845214838,-0.5629381428427536,5.37394583327243,0.9212828511860351,3.889724839243641,-1.410003662109375,94.63125393631239,22.875776583908987,1.484220994028797,12,-1.4600028991699219,-3.1700057983398438,-1.857503890991211,-0.3500022888183594,3.80999755859375,0,0.013235399438797035,-1.4722425321338124,88.87999725341797,-1.7586587916496756,89.16999816894531,-1.0256267300488082,89.30999755859375,0.013235399438797035
11694,2012-12-18,90.5199966430664,90.8000030517578,89.91999816894531,89.98999786376953,5340500.0,0.006784483996346458,-1.626887426267921,0.6883062838119018,83.33333333333333,78.28526649770669,-1.7435585124767812,-3.146834634225712,-1.9641481173585191,-1.207285964034142,15.064899780738827,0.8899993896484233,1.8906483309342832,2.741497039794922,-0.2802931524524439,5.763287232042288,1.2306019436712319,4.252392135918612,-2.0199966430664062,87.82582447108518,15.08458620917925,1.5108950961236831,12,-1.5699958801269531,-3.464996337890625,-2.922494888305664,-1.4149932861328125,3.8400039672851562,1,0.013698691329536938,1.2716072639590084,89.91000366210938,-1.4722425321338124,88.87999725341797,-1.7586587916496756,89.16999816894531,0.013698691329536938
11695,2012-12-19,89.70999908447266,90.8499984741211,89.69999694824219,90.7300033569336,5152900.0,-0.008948272079457587,-1.211523225446756,-1.9245407957620775,73.74632596200155,77.63277454172962,-0.5632503560801894,-2.128572444011212,-1.2195335908171216,-0.3899850948249366,14.321887794666093,1.1500015258789062,1.971442374525708,1.7299995422363281,-1.239608699586583,4.699607784059239,0.2451954213248797,3.2148036631477765,-0.7499984741210994,51.48935617608005,-22.16517001513529,1.4848041209114524,12,-0.18500137329101562,-2.6300010681152344,-2.112497329711914,-0.6049957275390625,5.209999084472656,2,0.028424959065674438,-1.626887426267921,90.5199966430664,1.2716072639590084,89.91000366210938,-1.4722425321338124,88.87999725341797,0.028424959065674438
11696,2012-12-20,90.04000091552734,90.12000274658205,89.44999694824219,89.97000122070312,4298900.0,0.003678540122868057,4.826052343516172,-0.068626864331982,72.8658621684236,76.78095703051856,-0.6566039216624517,-2.2568884729722356,-1.629840367207123,-0.7137243233031683,13.531947020450405,0.670005798339858,2.0427072747907857,1.8585014343261719,-1.0951365951045204,4.812139463756864,0.3816824196108257,3.335320449041518,-0.7020007324218795,65.5319964028193,-6.613248150396188,1.4768190147153497,12,-0.3650016784667969,-2.960002899169922,-2.4424991607666016,-0.93499755859375,4.629997253417969,3,0.03231892495697464,-1.211523225446756,89.70999908447266,-1.626887426267921,90.5199966430664,1.2716072639590084,89.91000366210938,0.03231892495697464
11697,2012-12-21,90.18000030517578,90.19000244140624,89.11000061035156,89.6500015258789,10730000.0,0.0015548577101835992,2.9272575946734762,7.571444141689374,73.35331290452635,75.98027477050749,-0.5923959412595394,-2.2665820460572093,-1.8685492162503863,-0.8488188326514035,13.295843769436292,1.0800018310546733,2.167149012429718,1.842000961303711,-1.1898569327253625,4.873858855332784,0.3260720142891671,3.3579299083182548,0.6699981689453125,63.58698356359776,-7.405547448496513,1.515928947014539,12,-0.5050010681152344,-3.1000022888183594,-2.582498550415039,-1.0749969482421875,5.1100006103515625,4,0.03659351342415573,4.826052343516172,90.04000091552734,-1.211523225446756,89.70999908447266,-1.626887426267921,90.5199966430664,0.03659351342415573
11698,2012-12-24,89.29000091552734,89.69000244140625,89.0999984741211,89.58999633789062,2375000.0,-0.009869143786167767,1.3599798587057692,-0.5660304024874763,64.06462908103279,74.28573477612484,0.3115541778643376,-1.1977789945954385,-1.0989853585177514,0.04048093460730229,12.589403709419328,1.0800018310546875,2.0957341470117257,0.7995014190673828,-2.091586219163375,3.6905890572981406,-0.646042400047989,2.2450452381827546,1.5251976013183537,10.857282366071429,-55.73643949275768,1.445543819115378,12,0.3849983215332031,-2.210002899169922,-1.9125003814697266,-0.404998779296875,6.659996032714858,0,0.04502180089425156,2.9272575946734762,90.18000030517578,4.826052343516172,90.04000091552734,-1.211523225446756,89.70999908447266,0.04502180089425156
11699,2012-12-26,88.73999786376953,89.37000274658203,88.38999938964844,89.12000274658203,3054000.0,-0.006159738449080576,1.227267998335414,1.2667022710510922,61.419321939459095,72.81823558224131,0.8086380681316001,-0.4486803814282325,-0.6770024956040004,0.5854613248183966,11.600161182365701,0.9800033569335938,1.9649723556709517,0.10849838256835653,-2.517665286250562,2.734662051387275,-1.2045834518411027,1.4215802169778158,2.0065926513671855,14.227585543842672,-52.155185825389474,1.3130818344094581,12,0.8800010681152344,-1.1299972534179688,-1.5124988555908203,-0.00499725341796875,5.8600006103515625,2,0.056119038503682495,1.3599798587057692,89.29000091552734,2.9272575946734762,90.18000030517578,4.826052343516172,90.04000091552734,0.056119038503682495
11700,2012-12-27,88.72000122070312,89.12999725341797,87.76000213623047,88.9000015258789,4576600.0,-0.00022533968388305237,3.2812898611193897,0.47367892707998716,54.736872296731406,71.31390913080479,0.8226532908489474,-0.2692170354429919,-0.7927336404448511,0.597713355332786,10.867315155782691,1.3699951171875,1.758800847333987,-0.02149848937987997,-2.452304354828783,2.409307376069023,-1.2369014221043244,1.1939044433445645,1.885193826904299,39.50613020203787,-23.180715122468925,1.2154029327244509,12,0.5849990844726562,-0.7450027465820312,-1.5300006866455078,0.0149993896484375,6.19000244140625,3,0.06357077673633227,1.227267998335414,88.73999786376953,1.3599798587057692,89.29000091552734,2.9272575946734762,90.18000030517578,0.06357077673633227
11701,2012-12-28,87.58000183105469,88.54000091552734,87.47000122070312,88.23999786376953,3725600.0,-0.012849406830062304,-1.431825078244887,3.6666384096977915,43.9189098628462,67.86045467112103,1.914749417017802,1.00832715674278,0.16357718280379174,1.7232604667560452,10.47673889137236,1.25,1.5239630537218005,-1.2159980773925838,-3.477217721056192,1.0452215662710245,-2.346607899224381,-0.08538825556078677,2.7975777836425806,4.044138271494148,-54.48406816552999,1.1306098218318015,12,1.5799980163574219,0.48999786376953125,-0.6350021362304688,1.154998779296875,7.489997863769531,4,0.0838090452664042,3.2812898611193897,88.72000122070312,1.227267998335414,88.73999786376953,1.3599798587057692,89.29000091552734,0.0838090452664042
11702,2012-12-31,88.20999908447266,88.25,86.80999755859375,87.41999816894531,6236600.0,0.007193391644741753,2.3103399893013425,-1.1969782792143988,41.549261721600104,63.22086991888382,1.3183576744048935,0.4959026794158916,-0.6655955295966862,1.0807308036966958,10.552405882179523,1.44000244140625,1.3552338068773508,-0.644500732421875,-2.7709612228303797,1.4819597579866297,-1.7077309776261274,0.41872951278237736,1.8768226908251933,48.61108167676853,-6.841411086726893,1.0632302452042492,12,0.6199989318847656,0.060001373291015625,-1.4499988555908203,0.5250015258789062,6.419998168945298,0,0.07323431755493348,-1.431825078244887,87.58000183105469,3.2812898611193897,88.72000122070312,1.227267998335414,88.73999786376953,0.07323431755493348
11703,2013-01-02,90.12000274658205,90.3499984741211,89.33000183105469,89.4000015258789,7377200.0,0.021652915564371655,-1.3720835329394439,0.9113928940481314,52.84090810570876,59.83282267136999,-0.6243858120441388,-1.2364945308552393,-2.743469388002282,-0.819968255430652,10.509903479448324,2.1399993896484375,1.312332385722243,1.1125026702880945,-0.9080126498325285,3.1330179904087174,0.10224501022777588,2.122760330348413,-3.3100051879882955,93.5029472300352,39.94195093956917,1.0102576600603126,1,-1.2900047302246236,-1.8500022888183736,-3.157503128051772,-1.385002136230483,4.75,2,0.05736793177296451,2.3103399893013425,88.20999908447266,-1.431825078244887,87.58000183105469,3.2812898611193897,88.72000122070312,0.05736793177296451
11704,2013-01-03,90.62999725341795,90.6999969482422,90.16000366210938,90.30999755859376,5473500.0,0.005659060045415387,1.3478015690046106,0.4444432670706931,57.33333785445978,58.00915732608756,-1.2484205669559856,-1.556130117360354,-3.3924339447396363,-1.2939666702299348,10.185780944013622,0.5799942016601562,1.2748228563480666,1.4509971618652173,-0.5047756524992479,3.4067699762296826,0.4731107546829918,2.428883569047443,-3.8199996948242045,98.20052170160949,45.02999038580878,0.9778864071822319,1,-1.8749999999999858,-2.3599967956542827,-3.667497634887681,-1.894996643066392,4.540000915527358,3,0.058700208055270764,-1.3720835329394439,90.12000274658205,2.3103399893013425,88.20999908447266,-1.431825078244887,87.58000183105469,0.058700208055270764
11705,2013-01-04,89.8499984741211,90.79000091552734,89.66999816894531,90.62000274658205,5374100.0,-0.008606408506400376,1.0180218571723143,-2.406265646234433,53.52697555188508,55.86039214647217,-0.49894370581637304,-0.5789915664294654,-2.629869157016202,-0.4760745416512293,10.253123295074026,1.1200027465820312,1.0552992648669175,0.5269985198974609,-1.1478820439947697,2.2018790837896915,-0.31044176204865437,1.3644388018435762,-2.8844009399414006,76.38186812660183,21.775684338488873,0.837440281946113,1,-1.0499992370605469,-1.5799980163574219,-2.989999771118164,-1.1149978637695312,5.25,4,0.052865888488224266,1.3478015690046106,90.62999725341795,-1.3720835329394439,90.12000274658205,2.3103399893013425,88.20999908447266,0.052865888488224266
11706,2013-01-07,90.91000366210938,91.0500030517578,89.25,89.7699966430664,5820900.0,0.011797498118974126,1.535205213756525,-1.4805203812694177,59.75027465097891,54.348943451633566,-1.5897388312728111,-1.4934673639950944,-3.6866460583892575,-1.5084032342015945,10.578672074951326,1.8000030517577983,0.8027665645704474,1.4460033416748104,-0.2662115413112076,3.1582182246608284,0.5898959001818014,2.3021107831678194,-3.7149419250488194,96.69813188039173,36.490566159737625,0.8561074414930094,1,-1.9800033569335938,-2.410003662109375,-4.925004959106445,-2.1750030517578125,3.089996337890625,0,0.043999558231974545,1.0180218571723143,89.8499984741211,1.3478015690046106,90.62999725341795,-1.3720835329394439,90.12000274658205,0.043999558231974545
11707,2013-01-08,90.94000244140624,90.95999908447266,89.97000122070312,90.54000091552734,6285200.0,0.00032998325914013193,3.500043349343691,0.35087637110751446,55.47290142745251,53.39430704568021,-1.6769424520200005,-1.4015794068045153,-3.697204889886919,-1.5054800278494866,10.800331454661885,0.9899978637695312,0.6508470544279561,1.353002166748027,-0.41413834465022603,3.12014267814628,0.4694319110489005,2.2365724224471535,-3.4365453991699013,93.88886534141477,36.46445059417805,0.8835702556991237,1,-2.0100021362304545,-2.440002441406236,-5.247503280639634,-2.2050018310546733,2.6199951171875284,1,0.045414527628575785,1.535205213756525,90.91000366210938,1.0180218571723143,89.8499984741211,1.3478015690046106,90.62999725341795,0.045414527628575785
11708,2013-01-09,90.80999755859376,91.23999786376952,90.36000061035156,90.8000030517578,4822100.0,-0.0014295676195548168,1.0229935456714239,0.02498617177523454,51.623745272210556,52.30590963820815,-1.4624431400406763,-1.2240715458502223,-3.526948121574918,-1.3464876931489016,10.357951456999853,0.8799972534179545,0.4787571561947601,1.1529975891113367,-0.6937421810337412,2.9997373592564145,0.22962770403880484,2.0763674741838685,-3.0228168355957195,78.3919212676323,23.788077633182255,0.9233698850725365,1,-1.7849998474121236,-2.0550003051757955,-4.9499988555908345,-2.0749969482422017,3.090003967285142,2,0.04206584954877246,3.500043349343691,90.94000244140624,1.535205213756525,90.91000366210938,1.0180218571723143,89.8499984741211,0.04206584954877246
11709,2013-01-10,91.4000015258789,91.63999938964844,91.02999877929688,91.3499984741211,4393300.0,0.00649712568161287,1.301894397420395,5.003053435100276,59.70149907413744,52.857534835697706,-1.827641198794737,-1.764343870195603,-4.070626393467279,-1.8988291789808898,10.014725167855364,0.8300018310546733,0.2953203821453201,1.6540016174316463,-0.3500938103258022,3.658097045189095,0.651953903552922,2.6560493313103706,-3.2675390888037157,89.95824581340858,33.516260728621255,1.0020477138787245,1,-2.1750030517578125,-2.4450035095214844,-5.327503204345703,-2.6650009155273438,2.4499969482421875,3,0.037965001780887686,1.0229935456714239,90.80999755859376,3.500043349343691,90.94000244140624,1.535205213756525,90.91000366210938,0.037965001780887686
11710,2013-01-11,91.7300033569336,91.9800033569336,91.0500030517578,91.94000244140624,3692600.0,0.0036105232554208833,5.413774959880133,-4.199725358559374,59.70149907413743,54.61115585917452,-1.8838832129016794,-2.0066300467265563,-4.3295251439098195,-2.183278749394475,9.61697427660261,0.9300003051757955,0.24892110955018154,1.8630031585693416,-0.3149361392281378,4.040942456366821,0.7740335096706019,2.9519728074680813,-3.176636485549608,90.84250210297155,34.081794345820455,1.088969648898737,1,-2.335002899169922,-2.375,-5.690004348754883,-2.9950027465820312,2.1800003051757812,4,0.03750130476531477,1.301894397420395,91.4000015258789,1.0229935456714239,90.80999755859376,3.500043349343691,90.94000244140624,0.03750130476531477
11711,2013-01-14,91.52999877929688,92.12000274658205,91.43000030517578,91.76000213623048,3828100.0,-0.0021803616081694788,-2.2093114032753807,1.0952588555859728,57.696674127862295,56.40531279320365,-1.1897642326592575,-1.7083423843313028,-4.062177105629502,-1.9368257819233747,9.502576453386672,0.6900024414062642,0.26714435062172015,1.5449985504150447,-0.7276078982692695,3.817604999099359,0.4086953260728876,2.681301774757202,-2.4969027999359383,72.5579744859029,15.972506530824987,1.136303224342154,1,-0.8449974060058594,-2.0649986267089844,-5.254999160766602,-2.7949981689453125,2.6100006103515625,0,0.03900360256130275,5.413774959880133,91.7300033569336,1.301894397420395,91.4000015258789,1.0229935456714239,90.80999755859376,0.03900360256130275
11712,2013-01-15,91.51000213623048,91.62999725341795,90.86000061035156,91.11000061035156,3910400.0,-0.00021847092027837967,1.4062704893604965,-1.739111686071537,64.05062435415829,57.65083682080914,-0.7291081426238861,-1.5612562775913972,-3.973680888384692,-1.8829588267818878,9.59967203733649,0.769996643066392,0.37099905800235433,1.3935016632080277,-0.9139812804620391,3.7009846068780945,0.2397601913729943,2.547243135043061,-1.9830010741141706,65.34091647990596,2.8484058352577932,1.1537414718350367,1,-0.8250007629394673,-2.0450019836425923,-5.065002441406264,-2.7750015258789205,3.739997863769517,1,0.02721011698877107,-2.2093114032753807,91.52999877929688,5.413774959880133,91.7300033569336,1.301894397420395,91.4000015258789,0.02721011698877107
11713,2013-01-16,91.0999984741211,91.31999969482422,90.91000366210938,91.12999725341795,2925800.0,-0.004480424571502217,-1.0000372176113737,-0.07499666215258727,65.20617036337913,58.52559598846684,-0.1849193231480939,-1.114680358713258,-3.5004638142013675,-1.446713623482026,9.271631056429976,0.599998474121108,0.6695650925982619,0.9239982604980526,-1.4221112310657134,3.2701077520618185,-0.2490564852838304,2.0970530062799355,-1.1581171424902692,19.04741721212687,-47.50341082551529,1.173054745781883,1,-0.4149971008300781,-1.6349983215332031,-4.279998779296875,-2.3649978637695312,5.040000915527344,2,0.02700328348711767,1.4062704893604965,91.51000213623048,-2.2093114032753807,91.52999877929688,5.413774959880133,91.7300033569336,0.02700328348711767
11714,2013-01-17,91.76000213623048,92.0999984741211,91.30999755859376,91.4499969482422,4044600.0,0.00724482626963896,-1.6779511980654607,-10.333926754837043,68.09520738741921,60.1442884146373,-0.7462513381551332,-1.7676511368826908,-4.107624143867767,-2.0768505627846423,8.526495460526956,1.0,0.987907154143258,1.5220016479492386,-0.9257229307103216,3.969726226608799,0.2981393586194656,2.7458639372790117,-1.4696213782074636,71.42857142857176,1.3965932937708203,1.22386228932978,1,-1.0750007629394673,-2.2950019836425923,-4.425003051757827,-3.0250015258789205,4.459999084472642,3,0.023321701611027645,-1.0000372176113737,91.0999984741211,1.4062704893604965,91.51000213623048,-2.2093114032753807,91.52999877929688,0.023321701611027645
11715,2013-01-18,92.26000213623048,92.3000030517578,91.8499984741211,92.06999969482422,5579900.0,0.005448997257625265,2.333314495620477,0.6129008441415073,80.15457354631393,62.41143273634119,-0.9704996983122953,-2.1785094058991206,-4.5643226613263295,-2.5389829581565238,8.019782382017961,0.5400009155273153,1.092741841183397,1.8945014953613395,-0.6987496064234904,4.487752597146169,0.5978759444689246,3.1911270462537544,-1.6768818600380229,97.22216335353902,18.06477546783016,1.2966255508924154,1,-1.1250000000000142,-2.7050018310547017,-4.860004425048842,-3.5250015258789205,3.470001220703111,4,0.017233864091427575,-1.6779511980654607,91.76000213623048,-1.0000372176113737,91.0999984741211,1.4062704893604965,91.51000213623048,0.017233864091427575
11716,2013-01-22,92.9499969482422,93.33000183105469,91.80999755859376,92.1500015258789,6967300.0,0.007478807674347054,-1.0540551686453419,4.210448120783569,80.30683375854318,65.17075855090681,-1.4982466742435179,-2.7819485290311547,-5.166321295933059,-3.1974114003750884,8.003200078248012,1.5200042724609233,1.1365052640050521,2.4389965057373217,-0.3929188145630178,5.270911826037661,1.023038845587152,3.8549541658874915,-2.057837772447982,84.61519453402087,1.5280618044986483,1.4159576601501713,1,-1.1049957275390767,-2.879997253417983,-5.549999237060561,-4.214996337890639,2.9500045776367045,1,0.01032820597510864,2.333314495620477,92.26000213623048,-1.6779511980654607,91.76000213623048,-1.0000372176113737,91.0999984741211,0.01032820597510864
11717,2013-01-23,93.4800033569336,93.75,92.25,93.4499969482422,9368000.0,0.005702059452315167,4.263160712612601,0.037508225488027194,76.08688956126392,67.88888569413497,-1.8216272658218742,-3.2169874574138646,-5.544586804167764,-3.7023486859049513,8.423498864805028,1.5,1.3069056957588145,2.8040027618408203,-0.31654719034170853,5.924552714023349,1.243727785749556,4.364277737932085,-2.1002756500872835,90.49306368940803,8.363104249880408,1.5602749760912613,1,-1.1750030517578125,-3.2000045776367188,-6.000005722045898,-4.745002746582031,2.1999969482421875,2,0.007060291067756852,-1.0540551686453419,92.9499969482422,2.333314495620477,92.26000213623048,-1.6779511980654607,91.76000213623048,0.007060291067756852
11718,2013-01-24,93.30999755859376,93.5999984741211,93.0199966430664,93.58000183105469,5157200.0,-0.0018186327795763901,2.741976767080134,-8.998220188155326,71.96711121228056,69.25173148726199,-1.4077420372067877,-2.8779244501596537,-5.209114249393409,-3.5016209492848276,8.876685026080608,0.5800018310546875,1.3261203894470697,2.432997131347676,-0.8264386693870733,5.692432932082426,0.8032792309802943,4.062715031715058,-1.5,81.9671311003832,1.7927423602265264,1.629717900367378,1,-1.004997253417983,-3.029998779296889,-5.829999923706069,-4.574996948242202,1.7600021362304545,3,0.02079093872216653,4.263160712612601,93.4800033569336,-1.0540551686453419,92.9499969482422,2.333314495620477,92.26000213623048,0.02079093872216653
11719,2013-01-25,93.72000122070312,93.94000244140624,93.27999877929688,93.30999755859376,5461600.0,0.0043939949934292954,-1.80851892734232,-1.5185080531223782,83.76945783686024,71.92594912756452,-1.6249233917128407,-3.052197024543645,-5.449988599898262,-3.8863499065930966,10.134907144579069,0.6600036621093608,1.4267534802627608,2.5940006256103487,-0.7381230892951294,5.926124340515827,0.9279387681576168,4.260062483063081,-1.5220031738281108,89.67132786979249,8.644719102436383,1.666061857452736,1,-1.3199996948242188,-3.345001220703125,-6.125001907348633,-4.9850006103515625,2.089996337890639,4,0.025821576370303356,2.741976767080134,93.30999755859376,4.263160712612601,93.4800033569336,-1.0540551686453419,92.9499969482422,0.025821576370303356
11720,2013-01-28,94.36000061035156,94.58000183105469,93.63999938964844,93.94000244140624,4564600.0,0.006828845297828012,1.1860506378524156,1.0243766282099698,82.48567520503043,74.6802825805832,-2.0703436562800874,-3.423522939745226,-5.902197716896637,-4.481927568038316,11.242995160630151,0.94000244140625,1.61621312846097,2.952000045776373,-0.47602450727970336,6.380024598832449,1.2379877692483348,4.666012322304411,-1.8136016845703011,92.05772991434155,12.47589067316298,1.71401227652804,1,-1.6399993896484375,-3.6650009155273438,-6.357500076293945,-5.625,2.4499969482422017,0,0.019711748604498425,-1.80851892734232,93.72000122070312,2.741976767080134,93.30999755859376,4.263160712612601,93.4800033569336,0.019711748604498425
11721,2013-01-29,94.91999816894531,94.98999786376952,94.0500030517578,94.1500015258789,4929700.0,0.005934692189184965,1.0659316705093917,1.8333333333332713,84.07514919055686,76.90522978462748,-2.3455605096501273,-3.589465350842005,-6.263381303463916,-5.006410123895392,12.248712083997727,0.9399948120117188,1.7069828457010203,3.144997787475589,-0.1254665013064482,6.415462076257626,1.5097656430845774,4.7802299318666,-1.966878662109366,97.44526462046568,18.860489685339388,1.6352321443910178,1,-1.9699974060058594,-4.020000457763672,-6.617500305175781,-6.18499755859375,2.1699981689453125,1,0.008533556717379875,1.1860506378524156,94.36000061035156,-1.80851892734232,93.72000122070312,2.741976767080134,93.30999755859376,0.008533556717379875
11722,2013-01-30,94.66999816894531,95.0999984741211,94.43000030517578,94.87999725341795,4657600.0,-0.002633796932391741,1.0615279880746975,-0.2727272727272543,82.3824360720541,78.81370375225804,-1.788227295198979,-2.9836576047918157,-5.794997634673123,-4.714962841039977,12.798806339692606,0.6699981689453125,1.7816100794900933,2.571997833251956,-0.48503539275318985,5.629031059257102,1.043481220249376,4.100514446254536,-1.309502990722649,79.32692660382203,0.6881071764469056,1.5285166130025745,1,-1.4650001525878906,-3.7150001525878906,-6.292499542236328,-5.93499755859375,4.040000915527344,2,0.012992535974687192,1.0659316705093917,94.91999816894531,1.1860506378524156,94.36000061035156,-1.80851892734232,93.72000122070312,0.012992535974687192
11723,2013-01-31,95.29000091552734,95.29000091552734,94.45999908447266,94.5999984741211,5740500.0,0.006549094312599424,1.4057938965059709,-3.2857402361491777,82.4706670538668,80.41097704853,-1.9571940406437704,-3.369219413350663,-6.1871662728461985,-5.289651821816932,14.084819957324457,0.8300018310546875,1.9238869722735217,2.9335006713867244,-0.2891444296397907,6.15614577241324,1.322178120873474,4.544823221899975,-1.5816050781249942,100.0,21.85145607338957,1.6113225505132558,1,-1.7400016784667969,-4.240001678466797,-6.912502288818359,-6.555000305175781,3.5999984741210938,3,0.004092762996131816,1.0615279880746975,94.66999816894531,1.0659316705093917,94.91999816894531,1.1860506378524156,94.36000061035156,0.004092762996131816
11724,2013-02-01,95.9499969482422,96.31999969482422,95.5,95.58000183105469,5481100.0,0.006926183506912986,-2.0943455979731675,0.5362229102167388,83.38594625394012,80.77001846048847,-2.190712197134715,-3.8053196626067773,-6.6366203682052145,-5.925743328882206,15.38634464261181,1.029998779296875,2.051031830441133,3.3274967193603686,-0.1622818295427919,6.817275268263529,1.5826074449087884,5.072385993811949,-1.925280095214859,86.1939289384615,9.25240896873926,1.744889274451581,2,-1.8849983215332173,-4.384998321533217,-7.572498321533217,-7.214996337890639,2.8100051879882812,4,-0.00917141512670061,1.4057938965059709,95.29000091552734,1.0615279880746975,94.66999816894531,1.0659316705093917,94.91999816894531,-0.00917141512670061
11725,2013-02-04,94.5999984741211,95.79000091552734,94.5,95.4000015258789,5933300.0,-0.014069812580080998,-1.5800018310546875,-2.162198944242741,70.54883572717644,79.68579645700328,-0.5295683039509527,-2.1936887088231174,-5.108058388115111,-4.565036298603246,16.73119881651926,1.4499969482422017,2.1912060989823487,1.7399982452392635,-1.5985719293808955,5.0785684198594225,0.07071315792917687,3.40928333254935,-0.1399993896484375,24.228909062188535,-51.06669097818039,1.6692850873100802,2,-0.3149986267089844,-3.0349998474121094,-5.98499870300293,-5.864997863769531,4.779998779296861,0,0.012790688202851008,-2.0943455979731675,95.9499969482422,1.4057938965059709,95.29000091552734,1.0615279880746975,94.66999816894531,0.012790688202851008
11726,2013-02-05,94.91000366210938,95.54000091552734,94.51000213623048,94.58999633789062,4952800.0,0.0032770104967083657,-3.2916997806531496,-0.40000762936542755,71.90717721883618,79.2213839745113,-0.5948646761605403,-2.3069367627801256,-5.242854763080871,-4.86689245398253,18.491681017136198,1.0299987792968608,2.269368408756762,1.850003433227542,-1.4759319339775345,5.175938800432618,0.18703574962499658,3.5129711168300872,1.4099960327148438,25.397011214002568,-49.04451383994461,1.6629676836025389,2,-0.2400054931640625,-3.3450050354003906,-6.2700042724609375,-6.1750030517578125,4.399993896484389,1,0.020018900254693772,-1.5800018310546875,94.5999984741211,-2.0943455979731675,95.9499969482422,1.4057938965059709,95.29000091552734,0.020018900254693772
11727,2013-02-06,95.06999969482422,95.33000183105469,94.41000366210938,94.48999786376952,4482700.0,0.0016857657416646799,-1.4865143516991093,1.8124642380317058,76.43139852410519,79.71741589804736,-0.5650188576568809,-2.2573973283201667,-5.255697856177122,-5.016129542046883,20.303946731954955,0.9199981689453125,2.2289306449466437,1.80349960327149,-1.4808054080768471,5.087804614619827,0.16134709759731436,3.4456521089456658,1.2138000488281193,34.5548378850156,-44.956540157941035,1.6421525056741713,2,-0.2700004577636719,-3.5050010681152344,-6.454999923706055,-6.334999084472656,4.599998474121094,2,0.02124746659882848,-3.2916997806531496,94.91000366210938,-1.5800018310546875,94.5999984741211,-2.0943455979731675,95.9499969482422,0.02124746659882848
11728,2013-02-07,94.62999725341795,95.05999755859376,94.06999969482422,95.02999877929688,5619600.0,-0.004628194412734543,3.304347104970522,-0.6896556260030068,69.6844427513509,78.15241422187967,0.09154328151147695,-1.5984920207801991,-4.644508483781934,-4.561750049131277,21.833989130097986,1.0,2.1322595458251357,1.172497177124015,-1.950650092386951,4.295644446634981,-0.38907645763147514,2.734070811879505,1.5788506469726684,24.88878038194381,-53.34638002912572,1.5615736347554832,2,0.3500022888183736,-1.8449974060058452,-6.079998016357408,-5.894996643066392,3.940002441406264,3,0.04311531173490901,-1.4865143516991093,95.06999969482422,-3.2916997806531496,94.91000366210938,-1.5800018310546875,94.5999984741211,0.04311531173490901
11729,2013-02-08,94.87000274658205,95.4800033569336,94.36000061035156,94.38999938964844,5331600.0,0.0025362517185893996,-3.1481512878113564,-1.2000038146827066,68.56326741462793,76.60548002294604,0.03556008045222825,-1.6497901713638754,-4.696692532564143,-4.797812273427084,23.225099916295065,1.1200027465820312,2.0933334042164375,1.2390026092529496,-1.786904830230739,4.264910048736638,-0.27395111048889476,2.751956328994794,1.2105142614746,46.51177232483538,-28.11041238427309,1.512953719741844,2,0.31499862670897016,-2.085002899169936,-6.320003509521499,-6.135002136230483,3.529998779296861,4,0.042373738027652985,3.304347104970522,94.62999725341795,-1.4865143516991093,95.06999969482422,-3.2916997806531496,94.91000366210938,0.042373738027652985
11730,2013-02-11,95.16999816894531,95.30999755859376,94.5999984741211,94.75,3557600.0,0.003162173644756905,1.0285776566757077,0.8749900659619864,66.71683978306817,74.67677897766954,-0.15360759590274142,-1.7695833782557742,-4.820850769684398,-5.094155620810483,24.42124638643512,0.7099990844726705,2.125540474360349,1.3669982910156193,-1.5943171411048098,4.3283137231360485,-0.11365942504460236,2.847656007075841,0.7898878003173877,74.82976603209534,1.4108383473983537,1.4806577160602177,2,0.02500152587890625,-2.384998321533203,-6.657499313354492,-6.43499755859375,3.5999984741210938,0,0.03772201362147998,-3.1481512878113564,94.87000274658205,3.304347104970522,94.62999725341795,-1.4865143516991093,95.06999969482422,0.03772201362147998
11731,2013-02-12,95.0999984741211,95.33999633789062,94.80999755859376,95.0500030517578,4526900.0,-0.0007355227085321658,1.0000287906487437,0.11903723887378496,63.106739783661205,72.53503494562588,-0.0618990661013612,-1.495067894925711,-4.571234812057952,-5.027899403650565,25.5786137994223,0.5299987792968608,2.0605917999658345,1.1184986114501925,-1.6924957675263528,3.9294929904267377,-0.28699857803808015,2.523995800938465,0.7464943186753032,73.04936908858733,1.7162532653430844,1.4054971894882735,2,0.095001220703125,-2.3149986267089844,-6.564998626708984,-6.569999694824219,3.4300003051757812,1,0.04500524550966789,1.0285776566757077,95.16999816894531,-3.1481512878113564,94.87000274658205,3.304347104970522,94.62999725341795,0.04500524550966789
11732,2013-02-13,94.0,94.75,93.4800033569336,94.63999938964844,6663100.0,-0.011566755959732555,1.9534784691542024,-12.801159774145606,54.85233742738113,69.46633165379414,1.0427185166863921,-0.20971237565943568,-3.318429810254969,-3.9530880079642827,26.796950127402617,1.6199951171875,1.9488034773203822,-0.10599975585937216,-2.665401882538333,2.453402370819589,-1.3857008191988598,1.1737013074801155,1.739903206918072,25.999832153320312,-42.17104706042434,1.2797010633394816,2,0.9000015258789062,-0.8549995422363281,-5.284999847412109,-6.819999694824219,5.269996643066406,2,0.056489335729720924,1.0000287906487437,95.0999984741211,1.0285776566757077,95.16999816894531,-3.1481512878113564,94.87000274658205,0.056489335729720924
11733,2013-02-14,93.55999755859376,93.88999938964844,93.19000244140624,93.86000061035156,5360900.0,-0.0046808770362365415,2.8888653414149053,0.46875521541136944,48.879526079922826,65.63228496779222,1.3538886548315219,0.4469519669737849,-2.7282278185994784,-3.537095154738765,27.974768594214293,0.8099975585937642,1.744755466334027,-0.6690021514892379,-2.824756084208218,1.4867517812297422,-1.746879117848735,0.40887481487025923,1.9991136603255484,16.15698555746312,-47.25793764518332,1.0778769663594914,2,0.9300041198730327,-0.21999740600587359,-4.844997406005874,-6.379997253417983,4.680000305175753,3,0.06530569441844025,1.9534784691542024,94.0,1.0000287906487437,95.0999984741211,1.0285776566757077,95.16999816894531,0.06530569441844025
11734,2013-02-15,93.9000015258789,94.30999755859376,93.20999908447266,93.80999755859376,5094100.0,0.003634074135927756,1.4175896038565896,-0.30001017242252925,46.6374355433654,62.97546272514655,0.7738955872180355,0.29037957867340936,-2.9154978597536854,-3.9044848365213056,28.688318095392194,1.099998474121108,1.5654875170622518,-0.4359981536865263,-2.2631539678410633,1.3911576604680107,-1.3495760607637948,0.4775797533907422,1.422198815289093,33.0233069793194,-25.662714941670963,0.9135779070772677,2,0.4650001525878906,-0.3100013732910156,-5.010004043579102,-6.625003814697266,4.599998474121094,4,0.04973373901019862,2.8888653414149053,93.55999755859376,1.9534784691542024,94.0,1.0000287906487437,95.0999984741211,0.04973373901019862
11735,2013-02-19,93.8499984741211,94.48999786376952,93.7699966430664,94.13999938964844,4401900.0,-0.000532513854582084,-2.1999728735397706,-3.2220903619569383,41.548198296466055,59.6022428448832,0.7893295056516649,0.4907708223820748,-2.702778294883686,-3.8913778540521946,29.336385042459778,0.7200012207031108,1.3252306231712936,-0.5655010223388643,-2.132119520064691,1.0011174753869625,-1.3488102712017849,0.21780822652405618,1.2589820770707263,30.697577039361146,-22.13201649447897,0.7833092488629151,2,0.4850044250488281,-0.2599983215332031,-4.760000228881836,-6.375,5.0500030517578125,1,0.0484816529114005,1.4175896038565896,93.9000015258789,2.8888653414149053,93.55999755859376,1.9534784691542024,94.0,0.0484816529114005
11736,2013-02-20,93.91000366210938,94.4800033569336,93.75,93.93000030517578,4023800.0,0.0006393733507072952,-3.294087288230674,0.06895372392202258,43.81113441619121,55.977769055114976,0.6398432534668217,0.53373966908201,-2.632121156439524,-3.988304760270964,29.256083910279152,0.7300033569335938,0.9971599297967657,-0.5534961700439425,-1.9839647633384345,0.8769724232505496,-1.2687304666911956,0.16173812660331066,1.0070790781038852,46.15399663523661,-3.186557140397923,0.7152342966472487,2,0.4249992370605469,-0.3200035095214844,-4.535001754760742,-6.265003204345703,5.779998779296861,2,0.051751600377350826,-2.1999728735397706,93.8499984741211,1.4175896038565896,93.9000015258789,2.8888653414149053,93.55999755859376,0.051751600377350826
11737,2013-02-21,94.13999938964844,94.4499969482422,93.3000030517578,93.44000244140624,4424600.0,0.002449107854010979,-1.3469365511872222,-35.00572300648678,40.00000000000005,52.679497638298216,0.295085133735256,0.3749481896715565,-2.7386610284844295,-4.240687576630677,28.7130433281168,1.1499938964844034,0.8311394597675701,-0.3565002441406193,-1.7203376603098945,1.007337172028656,-1.038418952225257,0.3254184639440183,0.6043753206841131,73.07694564917682,28.89923410875383,0.6819187080846372,2,0.19500350952148438,-0.5499992370605469,-4.064998626708984,-6.424999237060547,4.910003662109361,3,0.04663266855864423,-3.294087288230674,93.91000366210938,-2.1999728735397706,93.8499984741211,1.4175896038565896,93.9000015258789,0.04663266855864423
11738,2013-02-22,95.25,95.25,93.8499984741211,94.2699966430664,4421300.0,0.01179095620934989,1.8571361842258916,1.4000108991825329,44.3548744351797,49.98967619613731,-0.8020649444884498,-0.6137263304974283,-3.739743363428545,-5.372276726643577,28.39892521736517,1.4000015258789062,0.64002065298925,0.6565002441406307,-0.6255248412601446,1.938525329541406,0.015487701440250135,1.2975127868410112,-2.059997558593764,100.0,58.611548608187206,0.6410125427003862,2,-0.9850006103515625,-1.6349983215332031,-5.174999237060547,-7.534999847412109,5.010002136230483,4,0.04220468916605147,-1.3469365511872222,94.13999938964844,-3.294087288230674,93.91000366210938,-2.1999728735397706,93.8499984741211,0.04220468916605147
11739,2013-02-25,96.13999938964844,96.77999877929688,95.26000213623048,95.37999725341795,9028000.0,0.009343825613106871,-2.040016479617975,0.775509727444721,63.41461145336975,49.62276193728192,-1.668422711938831,-1.3840928612976313,-4.515006882026938,-6.280026219576698,28.234914739141914,1.529998779296875,0.41434234184816887,1.425499725341794,0.03812155524501293,2.812877895438575,0.7318106402934035,2.1191888103901846,-2.9087969970703256,81.60919036239676,36.47835890373925,0.6936890850483899,2,-1.154998779296875,-2.095001220703125,-6.064998626708984,-8.424999237060547,3.1100006103515625,0,0.021843129680185758,1.8571361842258916,95.25,-1.3469365511872222,94.13999938964844,-3.294087288230674,93.91000366210938,0.021843129680185758
11740,2013-02-26,96.22000122070312,96.56999969482422,96.0500030517578,96.3499984741211,6451100.0,0.0008321388762491111,-1.212781845039941,-0.17104853686693453,61.887434091009794,49.48728352698732,-1.7699471246522052,-1.3888083017035058,-4.466983685862203,-6.35322313726823,27.65750493835575,0.5199966430664205,0.2862914889128092,1.412501525878909,-0.11691333513113022,2.9419163868889484,0.6477940953738823,2.177208956383936,-2.846846972656266,83.90809637603321,34.782335823111566,0.7647074305050228,2,-1.2350006103515625,-1.9250030517578125,-6.145000457763672,-8.505001068115234,4.4099960327148295,1,0.023695684373014725,-2.040016479617975,96.13999938964844,1.8571361842258916,95.25,-1.3469365511872222,94.13999938964844,0.023695684373014725
11741,2013-02-27,95.7300033569336,95.9499969482422,95.11000061035156,95.36000061035156,4326800.0,-0.005092474096374255,1.0740908191810639,-2.8462351076941137,55.65070506439249,49.57599104221081,-1.3199967859796686,-0.8801407178586373,-3.8475017248590575,-5.863032670568629,26.44069866830176,1.1100006103515625,0.14122205068750304,0.8820034027099553,-0.7018841073055455,2.465890912725456,0.09005964770220487,1.6739471577177056,-2.2205753276367375,69.82768070506228,18.079759002666165,0.7919437550077489,2,-0.7450027465820312,-1.4350051879882812,-5.385002136230469,-7.9250030517578125,5.689994812011719,2,0.0331139460752532,-1.212781845039941,96.22000122070312,-2.040016479617975,96.13999938964844,1.8571361842258916,95.25,0.0331139460752532
11742,2013-02-28,95.9000015258789,96.22000122070312,95.51000213623048,95.70999908447266,3967600.0,0.0017758086596055822,-1.4067914964051782,0.5135162999773182,61.40038242803465,50.96719730311212,-1.3322354073818872,-1.0047810105050985,-3.8740216947741715,-6.014922611518244,25.16402109508757,0.709999084472642,-0.003918272738701489,0.9905014038085938,-0.6584664117223014,2.639469219339489,0.1660174960431391,1.8149853115740484,-2.2597506665820504,69.96596717537972,14.20832331914687,0.8244839077654476,2,-0.9050025939941406,-1.3850021362304688,-4.942501068115234,-7.5800018310546875,5.599998474121094,3,0.039520342598791114,1.0740908191810639,95.7300033569336,-1.212781845039941,96.22000122070312,-2.040016479617975,96.13999938964844,0.039520342598791114
11743,2013-03-01,95.68000030517578,95.81999969482422,94.95999908447266,95.68000030517578,3823200.0,-0.002294069001070431,5.142888283378746,0.0,57.29727129012296,52.1516234971963,-0.8715384042482697,-0.7948144788018823,-3.54334576413018,-5.768647645382416,23.505381305245184,0.94000244140625,-0.1180874619155361,0.751000213623044,-0.9259007671191597,2.4279011943652478,-0.08745027674805783,1.589450703994146,-1.9141595290789297,39.56051326550717,-16.649271885849544,0.8384504903711052,3,-0.6399993896484375,-0.7800025939941406,-4.387500762939453,-7.150001525878906,5.379997253417983,4,0.035221600499929284,-1.4067914964051782,95.9000015258789,1.0740908191810639,95.7300033569336,-1.212781845039941,96.22000122070312,0.035221600499929284
11744,2013-03-04,95.06999969482422,95.66999816894531,94.87000274658205,95.5999984741211,4636900.0,-0.006375424418958331,1.388052563255782,-100.0,49.14677189834952,52.99590945296113,-0.08730081544136681,-0.26785438146474405,-2.847141737048659,-5.1465113431401335,21.164781173337754,0.8099975585937358,-0.1067898766221731,0.1849994659423828,-1.4239041698961756,1.7939031017809413,-0.6194523519768893,0.9894512838616549,-1.1835925985993612,11.764547486333646,-40.351243499425614,0.8044518179192777,3,-0.029998779296875,-0.08499908447265625,-3.7775001525878906,-6.540000915527344,6.419998168945298,0,0.05459137959467997,5.142888283378746,95.68000030517578,-1.4067914964051782,95.9000015258789,1.0740908191810639,95.7300033569336,0.05459137959467997
11745,2013-03-05,95.80999755859376,96.0999984741211,95.33000183105469,95.54000091552734,5643000.0,0.007783715853002526,-1.2318911089242472,-0.5094288017504731,55.43643482131708,54.28760949797511,-0.5811486754694641,-0.9618698002746129,-3.464447379160802,-5.869468264629845,20.086537942135624,1.029998779296875,0.01886623283799338,0.8644973754882983,-0.7896458112277287,2.5186405622043253,0.0374257821302848,1.6915689688463118,-1.8078467950460322,69.62932403488124,19.328639541994775,0.8270715933580135,3,-0.7699966430664205,-0.8249969482422017,-4.422496795654311,-7.184997558593764,6.180000305175753,1,0.03590442051000431,1.388052563255782,95.06999969482422,5.142888283378746,95.68000030517578,-1.4067914964051782,95.9000015258789,0.03590442051000431
11746,2013-03-06,96.80999755859376,96.81999969482422,95.93000030517578,95.9499969482422,5052000.0,0.010437324136120862,1.0227146622278362,3.185227047952586,71.85065389644461,57.826571042024504,-1.2589121860559942,-1.910163753707792,-4.338243995300289,-6.855061643050831,19.14174644729336,1.0100021362304545,0.1789202560824492,1.7694976806640739,-0.08247097941644199,3.6214663407445897,0.843513350623823,2.6954820107043247,-2.696732874416071,99.4870691341609,44.207630846931146,0.9259843300402558,3,-1.474998474121108,-1.8049964904785298,-5.102497100830092,-7.8649978637695455,6.779998779296861,2,0.039458731444675044,-1.2318911089242472,95.80999755859376,1.388052563255782,95.06999969482422,5.142888283378746,95.68000030517578,0.039458731444675044
11747,2013-03-07,97.08999633789062,97.16000366210938,96.63999938964844,96.63999938964844,4566400.0,0.0028922506596220643,-1.3111457732867655,0.5232518940402051,78.14989133900036,61.5815729202268,-1.2029506760005546,-2.140831685483292,-4.490697029350727,-7.127980632557922,18.354781550331097,0.5200042724609375,0.4081091881300267,1.9484966278076143,-0.11813239899032624,4.015125654605555,0.9151821144086512,2.9818111412065775,-2.8143275530741363,96.94291282837199,35.19809904254674,1.033314513398969,3,-1.0749931335449219,-1.9149932861328125,-5.164997100830078,-7.939998626708984,5.060005187988281,3,0.04459781640103788,1.0227146622278362,96.80999755859376,-1.2318911089242472,95.80999755859376,1.388052563255782,95.06999969482422,0.04459781640103788
11748,2013-03-08,98.70999908447266,98.9499969482422,98.02999877929688,98.12999725341795,8838100.0,0.016685578408553337,-1.358973355765129,1.2889016988234014,81.85427559180836,63.63042449116442,-2.5485450375837218,-3.625373385401076,-5.933008010162695,-8.736041964732834,18.32249112114628,1.8600006103515767,0.6793171800579643,3.364499282836917,0.7719077704412598,5.957090795232574,2.0682035266390955,4.660795039034738,-4.203583509472736,94.11769105770077,27.55258833944535,1.2962957561978274,3,-1.7999992370605327,-2.6399993896484375,-6.630001068115234,-9.505001068115234,4.3300018310546875,4,0.02826462305140698,-1.3111457732867655,97.08999633789062,1.0227146622278362,96.80999755859376,-1.2318911089242472,95.80999755859376,0.02826462305140698
11749,2013-03-11,98.88999938964844,98.88999938964844,98.27999877929688,98.45999908447266,4853400.0,0.0018235265610908602,1.837210127570483,0.7413774959879853,82.81250465661269,65.95543233178697,-2.5674273587079597,-3.677300929416603,-5.911830356027167,-8.90229423034323,17.988713383976496,0.6100006103515625,0.9928395016310958,3.3434997558593693,0.31880726021488215,6.3681922515038565,1.8311535080371186,4.85584600368162,-3.9392256773242877,98.34260664306149,26.11522606392502,1.5123462478222456,3,-1.979999542236314,-2.8199996948242188,-6.590000152587891,-9.59000015258789,3.6500015258789062,0,0.02194355528707259,-1.358973355765129,98.70999908447266,-1.3111457732867655,97.08999633789062,1.0227146622278362,96.80999755859376,0.02194355528707259
11750,2013-03-12,98.76000213623048,98.87000274658205,98.52999877929688,98.86000061035156,3856000.0,-0.0013145642048771888,4.666603089832959,-0.23255442593279285,81.29034353966861,68.8042810512621,-2.2788903907947002,-3.4409803178582337,-5.577373218823752,-8.76156038890602,17.636897883140573,0.3600006103515625,1.219431669268758,3.0340023040771626,-0.306248895069416,6.374253503223741,1.3638767045038662,4.704127903650459,-3.4093061003145237,93.70877406609289,17.432152993198116,1.6701255995732924,3,-1.8500022888183594,-2.690002441406264,-5.945003509521499,-8.945003509521499,3.150001525878892,1,0.027642726493396053,1.837210127570483,98.88999938964844,-1.358973355765129,98.70999908447266,-1.3111457732867655,97.08999633789062,0.027642726493396053
11751,2013-03-13,99.37999725341795,99.47000122070312,98.54000091552734,98.73999786376952,3896600.0,0.006277795704502376,1.2682731671007774,-6.40009155413229,82.1867516460858,71.11387763104555,-2.6001152898581523,-3.925131641312589,-5.944737324530806,-9.382912119877275,17.357557200850387,0.9300003051757812,1.2725872681434112,3.4399974822997876,-0.2603857361325197,7.140380700732095,1.589805873083634,5.290189091515941,-3.6693711262693682,96.81964985684735,19.306399318866227,1.8501916092161537,3,-2.2099952697753764,-3.049995422363267,-6.454998016357408,-9.03499603271483,0.540000915527358,2,0.026262836410591683,4.666603089832959,98.76000213623048,1.837210127570483,98.88999938964844,-1.358973355765129,98.70999908447266,0.026262836410591683
11752,2013-03-14,99.30999755859376,99.37999725341795,98.9000015258789,99.36000061035156,3649900.0,-0.000704364024539994,9.66700576466904,-0.07812984288198432,78.59156897089045,73.47991070668638,-2.2300532448293495,-3.6226588013951044,-5.638021118354473,-9.324110415531209,18.6809541964817,0.4799957275390483,1.344295108371,3.1044979095459126,-0.7677910394786096,6.976786858570435,1.1683534350336515,5.040642384058174,-3.1482464202186264,88.88865341414926,13.632419129412966,1.9361444745122625,3,-2.139995574951186,-2.9799957275390767,-6.192499160766616,-8.599998474121108,0.01000213623045454,3,0.04309736063352165,1.2682731671007774,99.37999725341795,4.666603089832959,98.76000213623048,1.837210127570483,98.88999938964844,0.04309736063352165
11753,2013-03-15,99.66999816894531,99.6999969482422,98.81999969482422,98.97000122070312,6388000.0,0.0036250188218880375,1.315798984078494,-13.999084528536173,76.86455892291897,76.55966482052743,-2.1954245369921637,-3.6906657833420127,-5.813815944494451,-9.686782846955083,20.441505952499543,0.879997253417983,1.5187890588632058,3.158998489379883,-0.7976592285046991,7.115656207264465,1.1806696304375919,5.137327348322174,-3.1112570206908146,97.8874071845339,22.46671256558541,1.978328858942292,3,-2.154998779296875,-3.2249984741210938,-6.487499237060547,-8.864997863769531,0.09000396728517046,4,0.02488214510378417,9.66700576466904,99.30999755859376,1.2682731671007774,99.37999725341795,4.666603089832959,98.76000213623048,0.02488214510378417
11754,2013-03-18,98.56999969482422,99.33999633789062,98.20999908447266,98.9499969482422,3934500.0,-0.011036405080057765,-1.0545433107456703,-0.542855585831083,65.48090889443995,77.67571749531886,-0.6109924877882946,-2.3429904513735096,-4.555037002978338,-8.582786699146496,21.64190775871116,1.4599990844726562,1.6358328694457498,1.8255001068115178,-2.0323324444027264,5.683332658025762,-0.10341616879560434,3.75441638241864,-1.5714827345714468,24.16114942881844,-48.112816289754655,1.9289162756071239,3,-0.7550010681152344,-2.125,-4.6875,-7.564998626708984,2.4499969482421875,0,0.04534849583587697,1.315798984078494,99.66999816894531,9.66700576466904,99.30999755859376,1.2682731671007774,99.37999725341795,0.04534849583587697
11755,2013-03-19,98.4000015258789,98.98999786376952,98.1999969482422,98.77999877929688,4648500.0,-0.0017246441054238337,-1.025626730048809,0.9999999999999626,68.36315133299493,77.28821721049113,-0.039075266341356496,-1.91270513768535,-4.199814511833125,-8.3436348164349,22.74353876593335,0.7900009155273153,1.8132330353061406,1.428001785278326,-2.2432540029442407,5.099257573500893,-0.40762610883295736,3.2636296793896094,-1.0232773673076139,13.333638509113635,-56.80221910315594,1.8356278941112827,3,-0.23000335693359375,-1.9550018310546875,-4.415000915527344,-7.395000457763672,2.5400009155273295,1,0.04207316387652327,-1.0545433107456703,98.56999969482422,1.315798984078494,99.66999816894531,9.66700576466904,99.30999755859376,0.04207316387652327
11756,2013-03-20,98.7699966430664,98.9000015258789,98.58999633789062,98.58999633789062,3534900.0,0.003760112921240122,-2.444496248887382,-0.4736884373682414,69.21017744759015,76.2949156670011,-0.1137705799572899,-2.0026080619057893,-4.410639370569939,-8.63731145576503,23.928048222762786,0.5,2.129610694583306,1.554997253417966,-1.8998867597157698,5.009881266551702,-0.17244475314890906,3.282439259984841,-1.0680142939411894,37.99997965494697,-30.828980255800502,1.7274420065668696,3,0.095001220703125,-2.3249969482421875,-4.779996871948242,-7.764995574951172,2.1200027465820312,2,0.031791101809897526,-1.025626730048809,98.4000015258789,-1.0545433107456703,98.56999969482422,1.315798984078494,99.66999816894531,0.031791101809897526
11757,2013-03-21,98.52999877929688,98.87999725341795,98.41999816894531,98.5,3523400.0,-0.0024298660719492826,-3.8420334082876755,0.16665960242444794,69.02540115531122,74.86948517405696,0.39333625786659354,-1.4934281941621208,-4.0119453968516865,-8.313792020982788,25.61548496712755,0.45999908447264204,2.365288422829522,1.0954994201660213,-2.08361185908052,4.2746106994125626,-0.4940562194572493,2.685055059789292,-0.5482943862952823,22.000122070311555,-48.44371190265273,1.5895556396232722,3,0.4199981689453267,-2.0849990844726562,-4.539999008178711,-7.524997711181641,3.6500015258789062,3,0.014107372443614707,-2.444496248887382,98.7699966430664,-1.025626730048809,98.4000015258789,-1.0545433107456703,98.56999969482422,0.014107372443614707
11758,2013-03-22,99.2699966430664,99.62000274658205,98.5199966430664,98.5199966430664,4160000.0,0.007510381334999261,-1.933349609375038,25.001017293997965,77.55910793919728,74.2857744276775,-0.2892946585699008,-2.02040329341402,-4.577185253679431,-8.954259668772949,26.832207836976135,1.1000061035156392,2.4358104657248134,1.6344974517822237,-1.4705425827587106,4.739537486323158,0.08197743451175654,3.187017469052691,-1.0477312923311217,75.35178349800839,-2.4107106376330876,1.5525200172704638,3,-0.31999969482420454,-2.8249969482421875,-5.247495651245117,-8.134998321533203,2.8700027465820312,4,0.0005037075999669849,-3.8420334082876755,98.52999877929688,-2.444496248887382,98.7699966430664,-1.025626730048809,98.4000015258789,0.0005037075999669849
11759,2013-03-25,98.23999786376952,99.5999984741211,98.12000274658205,99.45999908447266,4932500.0,-0.010375730977410402,-1.0274032733429685,-1.6266682942708524,65.36034267735491,72.51577433186485,0.7138768356560519,-0.8695959031749823,-3.399814513061642,-7.830508021904208,26.792299466158415,1.4799957275390483,2.4295033595770974,0.49949874877928835,-2.533805823543844,3.5328033211024206,-1.0171535373822849,2.0161510349408616,1.4599990844726847,7.999674479164772,-67.86728254906971,1.5166522861615688,3,0.6700019836426065,-1.7849998474120952,-4.324996948242173,-7.104999542236314,3.1399993896484375,0,0.015472356530064069,-1.933349609375038,99.2699966430664,-3.8420334082876755,98.52999877929688,-2.444496248887382,98.7699966430664,0.015472356530064069
11760,2013-03-26,98.5,98.66999816894531,98.26000213623048,98.3499984741211,4434000.0,0.0026466016071278187,-1.4848681016346965,-0.12295194736973616,61.78526129408462,70.24894207053138,0.4616637066871334,-1.0013689003486803,-3.5170235228291915,-7.9843939171332465,26.750234397391885,0.43000030517579546,2.2302831790172206,0.645500946044919,-2.3177638612556137,3.608765753345452,-0.8361314576053474,2.1271333496951854,1.1683970642090031,25.333150227863637,-45.58194437133598,1.4816324036502688,3,0.4099998474121236,-2.0,-4.522499084472656,-7.2050018310546875,3.559997558593764,1,0.025583722264633568,-1.0274032733429685,98.23999786376952,-1.933349609375038,99.2699966430664,-3.8420334082876755,98.52999877929688,0.025583722264633568
11761,2013-03-27,98.9000015258789,99.29000091552734,98.18000030517578,98.19000244140624,4401700.0,0.004060929196740171,-2.041083578065069,4.733279080413095,62.41432612638456,68.45147064336406,-0.015182066464873856,-1.2139449357443226,-3.7601920528341566,-8.276313006345433,27.90834086349897,1.1100006103515625,2.004777903641937,0.8870025634765568,-1.9334716797357459,3.7074768066888595,-0.5232345581295874,2.297239685082701,0.7374276519775549,51.99991861979072,-14.977468945410266,1.41023712160615,3,0.009998321533217336,-2.4000015258789062,-4.9375,-7.605003356933594,4.019996643066406,2,0.02062690479325746,-1.4848681016346965,98.5,-1.0274032733429685,98.23999786376952,-1.933349609375038,99.2699966430664,0.02062690479325746
11762,2013-03-28,99.69000244140624,99.77999877929688,98.66999816894531,98.87999725341795,3954700.0,0.007987875665710797,1.242430314192952,1.1408538485509276,57.58518429285607,66.30931790669041,-0.8332340608287154,-1.7976147786965413,-4.380301885993717,-8.952540394177717,29.038636390265125,1.1100006103515625,1.813045727115096,1.4875034332275305,-1.2430636256283378,4.218070492083399,0.12221990379960346,2.8527869626554576,-1.5699996948241903,94.57852090504969,29.75220844564818,1.3652835294279317,3,-0.7400016784667827,-3.150001525878892,-5.7275009155273295,-8.16500091552733,2.379997253417983,3,0.012037284771334145,-2.041083578065069,98.9000015258789,-1.4848681016346965,98.5,-1.0274032733429685,98.23999786376952,0.012037284771334145
11763,2013-04-01,99.0500030517578,99.68000030517578,98.8499984741211,99.41000366210938,3155800.0,-0.0064198954155367804,-1.1841872791519434,-0.44444235134551385,51.1560986796263,64.71767232726667,-0.3245607332311238,-0.9404137002910744,-3.5611278110035727,-8.20229198068013,30.80229702454088,0.840003967285142,1.525875028874637,0.6790039062499886,-1.8005291852157796,3.158536997715757,-0.5607626394828884,1.9187704519828657,-0.8968003845214554,56.02424866370252,-4.374006732398186,1.239766545732881,4,-0.10000228881834516,-2.235004425048814,-5.087501525878892,-7.485004425048814,3.2399978637695455,0,0.03160017321536501,1.242430314192952,99.69000244140624,-2.041083578065069,98.9000015258789,-1.4848681016346965,98.5,0.03160017321536501
11764,2013-04-02,100.26000213623048,100.41999816894531,99.02999877929688,99.4000015258789,5136800.0,0.012216042879275912,1.3559457921688305,-2.388886534141428,59.375017881427574,63.718990832648075,-1.4188273524933521,-1.8357758884528295,-4.595474867169557,-9.303466950660678,32.91247954532099,1.3899993896484375,1.3353869045739515,1.6295028686523523,-0.4493798944990033,3.708385631803708,0.5900614870766816,2.668944250228023,-2.074263546752931,92.85731315629097,35.15770647536052,1.0394413815756778,4,-0.9900016784668111,-2.615001678466811,-6.320001602172866,-8.695003509521499,0.6899948120117188,1,0.018751218964303096,-1.1841872791519434,99.0500030517578,1.242430314192952,99.69000244140624,-2.041083578065069,98.9000015258789,0.018751218964303096
11765,2013-04-03,99.25,100.5,99.05999755859376,100.20999908447266,4454400.0,-0.010073829191207473,-1.149251012030519,-1.1162772129663945,49.225283783747,61.498447092221056,-0.30795825027962564,-0.5848279067942315,-3.4340544119339995,-8.197552289142266,34.798313951655864,1.4400024414062358,1.1161100206490318,0.4475006103515682,-1.1659428961473282,2.0609441168504645,-0.35922114289788,1.2542223636010164,-0.9748910273437446,46.12068256781776,-6.35660256153983,0.8067217532494488,4,0.060001373291015625,-1.5649986267089844,-4.7350006103515625,-7.4550018310546875,0.4400024414062358,2,0.021460929505470627,1.3559457921688305,100.26000213623048,-1.1841872791519434,99.0500030517578,1.242430314192952,99.69000244140624,0.021460929505470627
11766,2013-04-04,100.62999725341795,100.80999755859376,99.52999877929688,99.54000091552734,5860600.0,0.01390425444249832,-1.3063028386830966,-1.1354139347844943,56.804129630634485,60.140528033923644,-1.5604678790383986,-1.7538896092431884,-4.665719738276437,-9.454915132838167,36.299998718113194,1.5599975585937642,1.0812997461920446,1.6364978790283118,0.11436193046576193,3.1586338275908616,0.8754299047470369,2.3975658533095867,-2.2213948191210733,91.5887683872013,41.9113608693965,0.7610679742812716,4,-1.1649971008300497,-2.7899971008300497,-5.989997863769517,-8.834999084472642,-0.43000030517575283,3,0.014210477434224877,-1.149251012030519,99.25,1.3559457921688305,100.26000213623048,-1.1841872791519434,99.0500030517578,0.014210477434224877
11767,2013-04-05,101.41999816894531,101.47000122070312,99.80999755859376,100.16999816894531,5693000.0,0.007850550900224018,1.4592535660193744,1.1467928437438903,58.6377186204112,58.03815144294741,-2.1203930325504956,-2.3219105757362684,-5.312236868844252,-10.088819592220176,37.765173116353836,1.6600036621093608,1.0657021546596468,2.209998703002924,0.5986970673366727,3.8213003386691753,1.4043478851697984,3.0156495208360496,-2.81928412470468,98.09148857484806,52.260474001108584,0.8056508178331288,4,-1.6249961853027344,-3.2499961853027344,-6.779998779296875,-9.625,-1.040000915527358,4,0.014789982519042288,-1.3063028386830966,100.62999725341795,-1.149251012030519,99.25,1.3559457921688305,100.26000213623048,0.014789982519042288
11768,2013-04-08,101.5,101.5,100.8499984741211,101.08000183105469,4163600.0,0.0007888171218601858,2.095258855585831,0.33599853515625,66.08124348339486,58.11825153250741,-2.068307639970641,-2.3001029072072043,-5.239386328338355,-10.004447860075729,38.24107219131127,0.6500015258789062,1.020075881608875,2.150500488281253,0.2621824745696699,4.038818501992836,1.2063414814254543,3.0946594951370514,-2.6123572381131197,100.0,49.30346000383223,0.9441590068557927,4,-1.6599998474121094,-3.3149986267089844,-6.745000839233398,-9.705001831054688,-0.3000030517577983,0,0.0056157605401401245,1.4592535660193744,101.41999816894531,-1.3063028386830966,100.62999725341795,-1.149251012030519,99.25,0.0056157605401401245
11769,2013-04-09,101.05999755859376,101.5,100.56999969482422,101.5,3690400.0,-0.0043349994227215305,3.227250658898599,-1.0476294277928817,64.17908748185172,58.38423222003708,-1.3256247303211808,-1.7804802824915527,-4.661710563110674,-9.403197086399118,38.57950394309858,0.9300003051757812,0.9909225440090239,1.6019981384277457,-0.4198044433154422,3.6238007201709337,0.5910968475561589,2.6128994292993326,-1.8588719281333113,81.9671311003832,25.447912103549072,1.0109012908715924,4,-1.2199974060058736,-2.8749961853027486,-6.089998245239272,-9.264999389648452,0.8899993896484375,1,0.012171021043419605,2.095258855585831,101.5,1.4592535660193744,101.41999816894531,-1.3063028386830966,100.62999725341795,0.012171021043419605
11770,2013-04-10,101.48999786376952,101.73999786376952,101.01000213623048,101.12000274658205,3159400.0,0.0042549012028862965,-1.474577147881883,-0.8408933277846761,64.40678240067233,58.6056162505135,-1.4381249983067335,-2.103307203336456,-4.966834627477397,-9.663979522006414,38.98645887707931,0.7299957275390341,0.8379194300530344,1.895498657226554,-0.28989209962550433,4.080889414078612,0.8028032788005248,2.988194035652583,-2.013007308964319,88.68777811916353,28.593918605374057,1.092695378426028,4,-1.2849998474120952,-2.9549980163574077,-6.477497100830064,-9.694999694824205,-0.3699951171874716,2,-0.005320730386182082,3.227250658898599,101.05999755859376,2.095258855585831,101.5,1.4592535660193744,101.41999816894531,-0.005320730386182082
11771,2013-04-11,101.98999786376952,102.47000122070312,101.33999633789062,101.33999633789062,4049400.0,0.004926593856777517,-2.476929938847612,1.7567840646652235,67.83503841044383,59.744488930245474,-1.6245533962289898,-2.527324047991513,-5.351626822523585,-9.989816954222732,39.229871756760005,1.1300048828125,0.8930759414431719,2.264998626708973,-0.16453362977762254,4.6945308831955685,1.0502324984656752,3.4797647549522708,-2.1961862857093166,81.95478586097249,16.338323900050213,1.2147661282432956,4,-1.3299980163574077,-2.789997100830064,-6.977497100830064,-10.194999694824205,-0.4499969482421733,3,-0.022551186101949283,-1.474577147881883,101.48999786376952,3.227250658898599,101.05999755859376,2.095258855585831,101.5,-0.022551186101949283
11772,2013-04-12,103.58999633789062,103.6999969482422,101.5,101.5,5714000.0,0.0156877978981651,-1.1052639264072561,3.2153714332664998,70.45453396054242,61.88875951701393,-2.9202560151473307,-3.995064207406955,-6.807390553989421,-11.395479544802328,39.680756880414606,2.1999969482422017,1.0348569539203822,3.6509971618652344,0.6814132853290147,6.620581038401454,2.1662052235971174,5.135789100133351,-3.3679944170075515,96.485600419251,30.77454885051411,1.4847919382681103,4,-2.2249984741210938,-3.4199981689453125,-8.41999626159668,-11.77499771118164,-2.0499954223632812,4,-0.03272516178677043,-2.476929938847612,101.98999786376952,-1.474577147881883,101.48999786376952,3.227250658898599,101.05999755859376,-0.03272516178677043
11773,2013-04-15,102.1500015258789,103.44000244140624,102.12999725341795,103.13999938964844,5643600.0,-0.013900906100186905,-1.5436835672752158,-0.4736840183981894,67.82134561083836,62.82724037583735,-1.1111295942031347,-2.4872711265185785,-5.256907656532476,-9.768667108097503,39.981515911034414,1.4599990844726705,1.1265664474358061,2.0870021820068416,-1.0383166283649103,5.212320992378594,0.5243427768209727,3.6496615871927105,-1.3019605000711891,50.47933602271735,-21.60105051340787,1.5626594051858755,4,-0.7700042724609233,-1.285003662109375,-6.554998397827148,-10.165000915527344,-0.01000213623046875,0,-0.017327501184740912,-1.1052639264072561,103.58999633789062,-2.476929938847612,101.98999786376952,-1.474577147881883,101.48999786376952,-0.017327501184740912
11774,2013-04-16,103.04000091552734,103.0500030517578,102.0199966430664,102.4000015258789,3199300.0,0.008712671329945687,2.1212142229621294,-0.6464654248965406,69.56897203760765,65.08765018182187,-1.7492702032046594,-3.1887054128723094,-6.045075965122976,-10.479466708184177,41.025587317878696,1.030006408691392,1.2501463377760587,2.7535015106201115,-0.5561535445696251,6.063156565809848,1.0986739830252361,4.408329038214987,-1.6786078236814177,75.46478417847659,-2.4243506855357992,1.6548275275948694,4,-1.4250030517578125,-2.13000106811522,-6.55000114440918,-10.160003662109375,-1.3000030517578267,1,-0.017857181200857997,-1.5436835672752158,102.1500015258789,-1.1052639264072561,103.58999633789062,-2.476929938847612,101.98999786376952,-0.017857181200857997
11775,2013-04-17,102.54000091552734,103.11000061035156,102.0,102.55999755859376,4191500.0,-0.0048524844289346,-1.0181857274637776,-0.031244784588630555,65.55555700463373,66.06003100115512,-0.8197061093855069,-2.4903244865161156,-5.403434247159282,-9.81157408801036,42.1486025917458,1.1100006103515625,1.4827387584899867,2.046501541137701,-1.2841549087502102,5.377157991025612,0.3811733161937525,3.7118297660816495,-0.757659129530083,50.847638444379484,-29.06397274105626,1.6653282249439532,4,-0.7850036621093608,-1.6300010681152202,-6.05000114440918,-9.660003662109375,-1.5100021362304688,2,-0.005753890794005234,2.1212142229621294,103.04000091552734,-1.5436835672752158,102.1500015258789,-1.1052639264072561,103.58999633789062,-0.005753890794005234
11776,2013-04-18,101.91000366210938,102.2300033569336,100.0999984741211,102.08000183105469,5696900.0,-0.006143916986473985,8.063827024219206,8.501335368174042,59.61872838942996,66.16903208660165,0.012241799577893175,-1.7001940530382171,-4.646189476305125,-9.020912326988551,42.375230650789256,2.44000244140625,1.5457384698010515,1.2595039367675724,-2.0247835167513273,4.543791390286472,-0.3826397899918845,2.9016476635270294,1.7899932861328267,50.277943199133446,-26.630905392381848,1.6421437267594523,4,-0.010005950927734375,-1.0000038146972514,-5.420003890991211,-9.030006408691406,-1.6200027465820312,3,-0.007751946689616873,-1.0181857274637776,102.54000091552734,2.1212142229621294,103.04000091552734,-1.5436835672752158,102.1500015258789,-0.007751946689616873
11777,2013-04-19,99.91999816894531,101.44000244140624,99.4499969482422,100.58000183105469,8227700.0,-0.019527086857557996,-1.487497377405643,3.8824163001525895,53.37469029628574,64.75719284358951,1.9747636617472324,0.4208639622906105,-2.554594874722298,-6.896788862558836,42.595211584610645,2.4600067138671733,1.7532967801741393,-0.8000015258789119,-3.9514953308757015,2.3514922791178776,-2.3757484283773067,0.7757453766194828,3.7079988098144696,11.779462998443258,-64.9715908503702,1.575746902498396,4,1.6549987792968892,0.9900016784668111,-3.1699962615966797,-6.779998779296875,1.3199996948242045,4,0.01621299816121824,8.063827024219206,101.91000366210938,-1.0181857274637776,102.54000091552734,2.1212142229621294,103.04000091552734,0.01621299816121824
11778,2013-04-22,99.31999969482422,99.66000366210938,98.37999725341795,99.3499984741211,5620500.0,-0.006004788682107631,2.9384257846428756,0.045452443704628476,46.1726281154399,62.75647513621043,2.4954302690177457,1.080182112623305,-1.843700015537479,-6.151866313592706,41.95273153924739,1.540000915527358,1.7647203515776084,-1.4025001525878906,-4.549226232301663,1.744225927125882,-2.975863192444777,0.17086288726899568,4.140877282714854,19.873187616840383,-52.575126911870385,1.5733630398568856,4,1.7199974060058594,1.5900001525879048,-2.569997787475586,-6.180000305175781,-0.26999664306642046,0,0.022352005915469375,-1.487497377405643,99.91999816894531,8.063827024219206,101.91000366210938,-1.0181857274637776,102.54000091552734,0.022352005915469375
11779,2013-04-23,99.76000213623048,100.23999786376952,99.20999908447266,99.2699966430664,5753500.0,0.004430149443800158,-2.3770417990343984,-16.33418107833211,52.17763525236625,61.39768100862087,2.0692328412724663,0.8009588788579265,-2.1731440399916977,-6.437805306872676,41.98212700116222,1.0299987792968608,1.6994838032203319,-1.0384979248046733,-4.000787897617926,1.923792048008579,-2.5196429112112924,0.4426470616019458,3.396022057861316,29.175558211594282,-44.67790181812617,1.481144986406625,4,1.2799949645995952,1.1499977111816406,-2.780002593994155,-6.505004882812514,-2.690002441406264,1,0.023857229375034317,2.9384257846428756,99.31999969482422,-1.487497377405643,99.91999816894531,8.063827024219206,101.91000366210938,0.023857229375034317
11780,2013-04-24,101.0199966430664,101.23999786376952,100.08999633789062,100.08999633789062,4593000.0,0.012630257416347046,-1.4731207494851906,1.8979385295674098,51.68248279929755,59.60295260738239,0.8219994839890603,-0.2746450485143441,-3.3153306373196045,-7.544425741308359,42.26475197561843,1.479995727539034,1.5804167781648744,0.095496749877924,-2.6624757317836725,2.8534692315395205,-1.2834894909528742,1.4744829907087222,1.8494659345849556,68.57130401008278,-2.9132307984119166,1.378986240830797,4,0.020000457763671875,-0.10999679565428266,-3.8899974822998047,-6.5449981689453125,-4.4499969482421875,2,0.007127313845070482,-2.3770417990343984,99.76000213623048,2.9384257846428756,99.31999969482422,-1.487497377405643,99.91999816894531,0.007127313845070482
11781,2013-04-25,100.94000244140624,101.62999725341795,100.8499984741211,101.2699966430664,3529400.0,-0.0007918650199802979,-2.058805929959404,-0.3548323584665895,47.79413517785335,57.08513052041694,0.8240458377964899,-0.035819414212156175,-3.11377247723469,-7.309486550782253,42.21139848911466,0.7799987792968608,1.5063426428036166,-0.0864974975586108,-2.674893647935477,2.501898652818255,-1.3806955727470438,1.2077005776298222,1.6600922167911278,78.76939039963943,10.210496936594083,1.2941980751884328,4,-0.030002593994140625,-0.030002593994112203,-3.63250350952147,-6.465003967285142,-2.9800033569335795,3,0.0008915824818103157,-1.4731207494851906,101.0199966430664,-2.3770417990343984,99.76000213623048,2.9384257846428756,99.31999969482422,0.0008915824818103157
11782,2013-04-26,100.88999938964844,100.98999786376952,100.4000015258789,100.83000183105469,3113600.0,-0.0004953739899781207,3.538529256412148,-0.18181397822115603,47.18893490749791,54.792640442268,0.5037522729171542,0.11456784458685831,-2.9048184573821914,-7.112038223860708,41.682752830937844,0.5899963378906108,1.3924582623057091,-0.19650039672850994,-2.708971677687245,2.315970884230225,-1.4527360372078704,1.0597352437508505,1.4568894242621582,77.23083496093793,12.126511638384684,1.2562356404793662,4,-0.14500045776367188,0.020000457763686086,-3.2350006103515625,-6.415000915527344,-2.519996643066392,4,-0.0059470559792931255,-2.058805929959404,100.94000244140624,-1.4731207494851906,101.0199966430664,-2.3770417990343984,99.76000213623048,-0.0059470559792931255
11783,2013-04-29,102.18000030517578,102.5199966430664,101.1500015258789,101.55999755859376,3417700.0,0.012786211946986148,1.107692217403297,10.333799593082164,54.786340893396336,53.15012587068897,-0.8733923473804026,-0.9791183196649342,-4.003416492849283,-8.245914967651018,41.45719046566445,1.6299972534179688,1.2199971689264686,0.9370006561279354,-1.4268949688713377,3.3008962811272085,-0.24494715637169406,2.118948468627565,-3.8000030517578267,89.72819973815714,25.65160791335113,1.181947812499635,4,-1.4350013732910156,-1.2700004577636577,-4.482501983642578,-7.7050018310546875,-5.760002136230469,0,-0.009199475813258973,3.538529256412148,100.88999938964844,-2.058805929959404,100.94000244140624,-1.4731207494851906,101.0199966430664,-0.009199475813258973
11784,2013-04-30,102.13999938964844,102.36000061035156,101.55999755859376,102.2699966430664,4205200.0,-0.0003914749990984179,4.161223635960827,-0.20967206054267384,52.87357252282249,51.741016483821056,-1.0890026050787043,-0.8338005678604787,-3.7794922197091694,-8.050672871407556,40.76298764181043,0.8000030517577983,0.8558751485064988,0.8029998779296932,-1.5457788389344245,3.151778594793811,-0.37138948050235854,1.977389236361745,-3.677202148437516,84.36225490965606,22.432231817602485,1.1743893584320555,4,-1.69000244140625,-1.229999542236314,-4.442501068115234,-7.305000305175781,-5.459999084472656,1,-0.030252558805123675,1.107692217403297,102.18000030517578,3.538529256412148,100.88999938964844,-2.058805929959404,100.94000244140624,-0.030252558805123675
11785,2013-05-01,101.37999725341795,102.44000244140624,101.33000183105469,101.9800033569336,2720100.0,-0.007440788533111253,-2.171444141689333,4.6155290803452,47.36386763749735,50.37936528916188,-0.5708860105601588,0.09903505861497308,-2.8389939214460753,-7.134600514692181,39.903227632316685,1.1100006103515483,0.5849411437954757,-0.06350212097169106,-2.19714513198754,2.070140890044158,-1.1303236264796084,1.0033193845362263,-2.8360560241699204,46.226320032244395,-12.626636996312676,1.0668215055079242,5,-0.930000305175767,-0.43999862670897016,-3.697498321533189,-6.3499984741210795,-3.0999984741210795,2,-0.04251329330597731,4.161223635960827,102.13999938964844,1.107692217403297,102.18000030517578,3.538529256412148,100.88999938964844,-0.04251329330597731
11786,2013-05-02,102.05999755859376,102.33999633789062,101.12000274658205,101.45999908447266,3821100.0,0.006707440556306343,1.1034444203284353,-0.999987284471797,42.81690302281809,49.20627781433214,-1.371611793118774,-0.4936499039292812,-3.3288094042902827,-7.670875103682974,38.74096244465189,1.2199935913085795,0.2036380168200651,0.5449981689453267,-1.5696173185273352,2.6596136564179886,-0.5123095747910043,1.6023059126816577,-3.436535221069363,78.30188000230389,23.209142218631456,1.0573077437363307,5,-1.6100006103515767,-1.1199989318847798,-4.3549976348877095,-6.779998779296889,-2.529998779296889,3,-0.05379186748086762,-2.171444141689333,101.37999725341795,4.161223635960827,102.13999938964844,1.107692217403297,102.18000030517578,-0.05379186748086762
11787,2013-05-03,102.91999816894531,103.33999633789062,102.5500030517578,102.91999816894531,4109400.0,0.008426422015714863,-1.1351451666116357,0.0,53.82322078650195,50.05634366667236,-1.9682976784615391,-1.3022810213759186,-3.992125295153187,-8.386917304473059,37.3722176629758,1.2799987792968608,-0.08555431955396386,1.3299987792968722,-0.8749043679839588,3.534901926577703,0.2275472056564496,2.4324503529372947,-4.218605145310065,81.0811089460063,24.355360500490846,1.102451573640416,5,-1.6450004577636719,-1.8800010681152344,-5.214998245239258,-7.6399993896484375,-4.689994812011719,4,-0.048192763046213005,1.1034444203284353,102.05999755859376,-2.171444141689333,101.37999725341795,4.161223635960827,102.13999938964844,-0.048192763046213005
11788,2013-05-06,102.06999969482422,102.8000030517578,102.0500030517578,102.76000213623048,3314200.0,-0.008258827139948077,-1.054806546685817,-100.0,45.164499806792996,49.277106394941995,-0.7679465936567027,-0.4294059529271834,-2.9870480573291616,-7.411291079429091,35.73697171592874,0.8699951171875142,-0.2747397682866932,0.451500320434576,-1.7632181667230498,2.6662188075922018,-0.6558589231442369,1.5588595640133889,-3.1830625386187563,42.79277886032976,-11.084968199909753,1.1073592435788102,5,-0.35500335693359375,-1.0300025939941406,-4.32499885559082,-6.75,-3.8300018310547017,0,-0.036249602814780735,-1.1351451666116357,102.91999816894531,1.1034444203284353,102.05999755859376,-2.171444141689333,101.37999725341795,-0.036249602814780735
11789,2013-05-07,102.29000091552734,102.5199966430664,101.79000091552734,102.08999633789062,4304200.0,0.0021553955262163527,1.2121215624169142,-0.2898606811145451,48.71794871794872,48.947713719236575,-0.6608185709122409,-0.5823932576056166,-3.0749084228600623,-7.506462941717189,34.39100227492937,0.7299957275390625,-0.22548809531402014,0.6100013732910128,-1.6077257714772344,2.82772851805926,-0.4988621990931108,1.7188649456751364,-3.2249413920544754,52.702772365015726,-1.4938928169577892,1.1088635723841234,5,-0.4200019836425781,-1.2500038146972656,-4.407501220703125,-6.970001220703125,-3.410003662109389,1,-0.057385890058106126,-1.054806546685817,102.06999969482422,-1.1351451666116357,102.91999816894531,1.1034444203284353,102.05999755859376,-0.057385890058106126
11790,2013-05-08,100.9499969482422,102.27999877929688,100.76000213623048,102.27999877929688,5228800.0,-0.013100048443559387,1.285706090887167,-6.649856952126574,45.41106071856312,48.68292766820433,0.7467393446043076,0.7537247762855941,-1.6181891981139955,-6.043204482473286,32.497716321958706,1.5299987792968608,-0.03511832385530056,-0.7030025482177535,-2.943501229598567,1.53749613316306,-1.8232518889081604,0.4172467924726533,-1.713939952192618,7.36415655079625,-45.37312146000973,1.1202493406904044,5,0.9200019836425639,0.09000015258787641,-2.49249649047853,-5.284996032714858,-2.529998779296889,2,-0.0422981354348696,1.2121215624169142,102.29000091552734,-1.054806546685817,102.06999969482422,-1.1351451666116357,102.91999816894531,-0.0422981354348696
11791,2013-05-09,99.69000244140624,101.2300033569336,99.45999908447266,100.77999877929688,10628500.0,-0.012481372411353053,-1.2838719839340034,0.8195449904202665,48.81810982255567,48.86394710321075,2.0235751213503903,1.9316091340363073,-0.2379177518282205,-4.663795595246583,29.96340634781758,1.7700042724609375,0.017273488963212458,-1.8479972839355554,-4.246220473253388,0.5502259053822769,-3.0471088785944715,-0.6488856892766393,-0.2897878716830036,5.927925766724832,-49.84257718417813,1.1991115946589197,5,1.7099952697754048,1.3499946594238423,-1.1925010681152202,-3.785003662109361,-0.9500045776367188,3,-0.014143882310947875,1.285706090887167,100.9499969482422,1.2121215624169142,102.29000091552734,-1.054806546685817,102.06999969482422,-0.014143882310947875
11792,2013-05-10,100.1999969482422,100.1999969482422,99.4000015258789,99.9499969482422,5036900.0,0.005115803935662688,5.399963378906364,-0.2293585687487721,54.564305008258636,48.83927644930656,1.5705732717013206,1.2170197646756549,-0.624709676105482,-5.045567322391477,26.750515205694715,0.7999954223632955,-0.0003095842564988516,-1.1685028076171733,-3.4314519896866074,1.0944463744522608,-2.2999773986518903,-0.03702821658245625,3.1399993896484233,23.529266568681866,-35.26257864866767,1.1314745910347204,5,1.170001983642564,0.8400001525878764,-1.5474967956542969,-3.8899993896484375,-0.4499969482422017,4,-0.00668660867616,-1.2838719839340034,99.69000244140624,1.285706090887167,100.9499969482422,1.2121215624169142,102.29000091552734,-0.00668660867616
11793,2013-05-13,100.37999725341795,100.6999969482422,99.8000030517578,100.0199966430664,3154100.0,0.0017964102860075215,-1.250019073777362,1.4400024414061932,53.30488167918426,48.88719968890231,1.2386482300556025,0.9461244355015737,-0.6697832270928927,-5.111442677411063,23.252862832973133,0.8999938964844034,0.04784079154522658,-0.9000022888183707,-3.1726870761661274,1.372682498529386,-2.036344682492242,0.2363401048555005,2.8811991882324293,31.41016862944514,-29.842074714975503,1.136342393673875,5,0.9900016784668111,0.6599998474121236,-1.3974952697753764,-3.739997863769517,-1.5699996948241903,0,-0.02141854906666829,5.399963378906364,100.1999969482422,-1.2838719839340034,99.69000244140624,1.285706090887167,100.9499969482422,-0.02141854906666829
11794,2013-05-14,101.1999969482422,101.48999786376952,100.44000244140624,100.4800033569336,3810800.0,0.008168955143065926,-1.6250035762990571,1.9999788072734621,51.006713700403644,49.29196036255856,0.30316814942054293,-0.019807188069790982,-1.3228806507018191,-5.821130393468891,19.95371713482849,1.1100006103515625,0.13296242692209148,0.011997604370137083,-2.104291179457121,2.1282863881973952,-1.046146787543492,1.0701419962837662,1.9839755950927582,62.49990065883113,2.0836854916486303,1.0581443919136262,5,0.17000198364256391,-0.15999984741212359,-2.1874961853027486,-4.324996948242202,-4.409996032714858,1,-0.029249003693019415,-1.250019073777362,100.37999725341795,5.399963378906364,100.1999969482422,-1.2838719839340034,99.69000244140624,-0.029249003693019415
11795,2013-05-15,101.9499969482422,102.02999877929688,101.3000030517578,101.3000030517578,3402600.0,0.0074110674171619095,-1.2461617916333556,0.9027773362579823,55.25491385374122,50.67396156599447,-0.3994845370807809,-0.8603876842476978,-1.9176781434282617,-6.442403940811943,16.577307044827123,0.8300018310546733,0.032587821003204454,0.7914978027343835,-1.2609230217588276,2.8439186272275947,-0.23471260951222916,1.8177082149809962,1.15829617474364,96.95810210635383,37.25803154853013,1.026210412246607,5,-0.5799980163574361,-0.9099998474121236,-2.9374961853027486,-4.689998626708999,-4.719993591308608,2,-0.03011279830035518,-1.6250035762990571,101.1999969482422,-1.250019073777362,100.37999725341795,5.399963378906364,100.1999969482422,-0.03011279830035518
11796,2013-05-16,101.12000274658205,101.77999877929688,100.83999633789062,101.58000183105469,4251800.0,-0.00814118907802941,1.1860700313162587,-0.7076975444856038,51.10685052616435,50.37214264817918,0.31642452424182466,-0.09761788315441322,-0.9711640212433252,-5.492471994230357,15.626498439993558,1.1100006103515767,-0.06382326926153326,0.0010036468506058327,-2.0206978905883517,2.0227051842895634,-1.009847121868873,1.0118544155700846,1.9141245444616573,65.39935425665597,7.589772343184656,1.0108507687194797,5,-0.020000457763686086,-0.08000564575196734,-1.7500038146972798,-3.655002593994169,-3.8300018310547017,3,-0.02670099391119718,-1.2461617916333556,101.9499969482422,-1.6250035762990571,101.1999969482422,-1.250019073777362,100.37999725341795,-0.02670099391119718
11797,2013-05-17,101.54000091552734,101.9000015258789,100.8000030517578,101.0999984741211,4015300.0,0.0041534627921031575,-1.1153953372360568,-0.9565289502927666,46.63865478873287,50.535937646172506,-0.3575080405703517,-0.411104194103018,-1.2763860444530053,-5.791107908791702,15.38055989090264,1.099998474121108,-0.01840503298237195,0.3400016784667912,-1.6078978708575562,2.2879012277911386,-0.6339480961953825,1.3139514531289649,1.42144386021306,78.02695952649779,23.252924520482765,0.9739497746621767,5,-0.5800018310546875,-0.5000038146972656,-1.6100006103515625,-3.7099990844726562,-4.0200042724609375,4,-0.02757536957368345,1.1860700313162587,101.12000274658205,-1.2461617916333556,101.9499969482422,-1.6250035762990571,101.1999969482422,-0.02757536957368345
11798,2013-05-20,101.54000091552734,101.94000244140624,101.23999786376952,101.23999786376952,2233100.0,0.0,-3.6666497126286206,0.6818213344430896,46.835447112858056,50.32677080116243,-0.4923728454843399,-0.24902745012752803,-1.2114689839530115,-5.654302808214027,16.175001001381524,0.7000045776367188,0.03334236429343207,0.22900161743163494,-1.5095862971389238,1.9675895320021937,-0.6402923398536444,1.0982955747169143,1.3502149952158362,69.1824533118369,17.401324709893572,0.8692939572852807,5,-0.7000007629394531,-0.6300010681152486,-0.7725028991699219,-3.095001220703125,-2.7000045776367188,0,-0.01762852963746253,-1.1153953372360568,101.54000091552734,1.1860700313162587,101.12000274658205,-1.2461617916333556,101.9499969482422,-0.01762852963746253
11799,2013-05-21,102.13999938964844,102.62000274658205,101.41999816894531,101.6500015258789,4078600.0,0.005908986298121421,-1.5263132533991095,1.6333095976806102,54.077271488201085,51.28968310889998,-1.2470246339482571,-0.6973329495408223,-1.7440427493599202,-6.10383636697469,16.719692246955304,1.200004577636733,-0.11571826617739589,0.7100002288818388,-0.9028558392648449,2.3228562970285225,-0.09642780519151017,1.5164282629551877,0.6804122333974618,73.62618475713751,20.26903907170798,0.8064280340733432,5,-1.1299972534179688,-1.2800025939941406,-1.0175018310546875,-3.6949996948242188,-2.4899978637695312,1,-0.03260232867587187,-3.6666497126286206,101.54000091552734,-1.1153953372360568,101.54000091552734,1.1860700313162587,101.12000274658205,-0.03260232867587187
11800,2013-05-22,101.73999786376952,102.4000015258789,101.41000366210938,102.18000030517578,4648200.0,-0.003916208422451439,1.249982660563185,-0.8979680809653852,48.23008737527297,51.22434728142412,-0.8081637572736327,-0.25362870653034975,-1.275683574812959,-5.553849076182274,16.569451873430353,0.9899978637695312,-0.11301758977710108,0.2739986419677649,-1.3324537654456634,1.8804510493811932,-0.5292275617389492,1.077224845674479,1.0120055573330404,51.648075254347326,1.3865267460645825,0.8032262037067174,5,-0.7299957275390483,-0.8800010681152202,-0.4774990081786967,-3.2949981689452983,-2.739997863769517,2,-0.04865340133848095,-1.5263132533991095,102.13999938964844,-3.6666497126286206,101.54000091552734,-1.1153953372360568,101.54000091552734,-0.04865340133848095
11801,2013-05-23,101.02999877929688,101.51000213623048,100.3499984741211,101.13999938964844,13743100.0,-0.006978563980543195,1.7294007826804434,0.24999999999999192,39.37006319793211,49.536098191387836,0.12505384031865674,0.4885042431623958,-0.5241550601011511,-4.678267611929115,15.815822133916676,1.3899993896484233,-0.19680631802073378,-0.44050025939941406,-2.04124305789459,1.160242539095762,-1.2408716586470092,0.3598711398481811,1.654964603901206,29.95590419918377,-15.729413622334626,0.8003713992475889,5,0.18000411987304688,-0.17000198364257812,0.3024997711181783,-2.5849990844726562,-1.2099990844726562,3,-0.03761254546448611,1.249982660563185,101.73999786376952,-1.5263132533991095,102.13999938964844,-3.6666497126286206,101.54000091552734,-0.03761254546448611
11802,2013-05-24,100.29000091552734,100.66000366210938,99.7300033569336,100.66000366210938,13161000.0,-0.007324536006241833,4.026991360290327,3.3636426688861145,39.86331366602657,48.04259063437032,0.9824796218909313,1.2450830344952948,0.2518862856038311,-3.7853686546736043,15.469075342447134,1.2999954223632812,-0.1600969590688237,-1.1504981994628878,-2.8181400407118815,0.517143641786106,-1.9843191200873775,-0.316677278838398,2.3292632305243473,19.377082244362335,-25.572241824886767,0.8338209206244955,5,0.8850021362304688,0.5699958801269531,1.1149978637695312,-1.845001220703125,-0.3600006103515625,4,-0.029913251297373655,1.7294007826804434,101.02999877929688,1.249982660563185,101.73999786376952,-1.5263132533991095,102.13999938964844,-0.029913251297373655
11803,2013-05-28,101.23999786376952,101.94000244140624,100.87999725341795,101.05999755859376,14083800.0,0.009472499148168723,-2.9259384845785528,-0.486483700022605,44.47946717668459,47.31734102062376,0.18696401191847656,0.23299863448069402,-0.6618906659184205,-4.6058853539537665,14.309216125756741,1.650001525878892,-0.0440104666380563,-0.15350112915039915,-1.7860030990186715,1.4790008407178732,-0.9697521140845424,0.6627498557837441,1.3148810298787197,52.24895590789739,7.9383364962181275,0.816250984934139,5,-0.06499481201170454,-0.38000106811522016,0.002500534057645609,-2.7949981689452983,-0.8899993896484233,1,-0.036744382647151186,4.026991360290327,100.29000091552734,1.7294007826804434,101.02999877929688,1.249982660563185,101.73999786376952,-0.036744382647151186
11804,2013-05-29,99.0500030517578,100.63999938964844,98.27999877929688,100.63999938964844,8770700.0,-0.02163171531234742,1.9685610640870617,-8.833298012123713,40.83011881564343,45.71458601639067,2.2796381361735314,2.297419082755283,1.5750846536475223,-2.305973655052469,13.205796726502816,2.959999084472642,-0.08017530505897241,-2.1889961242675895,-4.0872698138814485,-0.2907224346537305,-3.138132969074519,-1.23985927946066,3.4417782945350552,18.689411629633536,-29.043244589876156,0.9491368448069305,5,1.3999977111816548,1.7599945068359517,1.9249954223632955,-0.6050033569335795,0.8099975585937642,2,-0.0021202090600384027,-2.9259384845785528,101.23999786376952,4.026991360290327,100.29000091552734,1.7294007826804434,101.02999877929688,-0.0021202090600384027
11805,2013-05-30,97.06999969482422,98.58999633789062,96.79000091552734,98.41999816894531,8028900.0,-0.019989937364251698,1.1301786367268443,0.849057599662187,38.17686044309796,44.27792045160551,3.9053010510891966,4.150785363403941,3.585509729987308,-0.2139967796997979,12.542427451564203,2.2600021362304545,-0.16514521042751085,-3.9534996032714815,-6.611089588752122,-1.2959096177908407,-5.282294596011809,-2.624704610531154,5.253310348788801,5.436867890036029,-45.6181676534941,1.328794992740321,5,2.6350021362304688,2.9949989318847656,3.904998779296875,1.375,2.809997558593736,3,0.0265787765444101,1.9685610640870617,99.0500030517578,-2.9259384845785528,101.23999786376952,4.026991360290327,100.29000091552734,0.0265787765444101
11806,2013-05-31,96.56999969482422,97.70999908447266,96.55999755859376,96.88999938964844,5443400.0,-0.005150922031234573,-5.764635925053775,0.23703707889933143,33.6043253972355,42.82966163032803,4.125890259874495,4.446367598451218,4.098820762266527,0.3792807799027429,12.09567676219466,1.150001525878892,-0.3090531863337418,-4.178999710083005,-7.4492983530372925,-0.9087010671287175,-5.814149031560149,-2.543850388605861,5.421311801103656,0.1859131441015679,-52.105765494348496,1.6351493214771442,5,3.020000457763686,3.3799972534179688,4.404998779296875,1.875,3.4199981689452983,4,0.025163097368281484,1.1301786367268443,97.06999969482422,1.9685610640870617,99.0500030517578,-2.9259384845785528,101.23999786376952,0.025163097368281484
11807,2013-06-03,97.95999908447266,97.98999786376952,96.56999969482422,96.7699966430664,4224000.0,0.014393697774060632,1.271997070312529,-3.7187611758815535,40.14657403691195,42.08645351077847,2.4302276245183805,2.8097839901542727,2.7462957960945147,-0.9088902942647792,10.935566451706245,1.4199981689452983,-0.548171056724513,-2.5410003662109375,-5.869845918431096,0.7878451860092213,-4.205423142321024,-0.876577590100851,3.5968072964684836,26.02230957729209,-27.716466808275257,1.6644227761100825,6,1.6300010681152486,1.9899978637695312,2.950000762939453,0.4850006103515625,2.0200042724609375,0,0.018987348180226515,-5.764635925053775,96.56999969482422,1.1301786367268443,97.06999969482422,1.9685610640870617,99.0500030517578,0.018987348180226515
11808,2013-06-04,98.37000274658205,98.68000030517578,97.63999938964844,98.01000213623048,4902300.0,0.004185419211323538,1.1224601012067568,0.30252090065138226,38.079203097010364,40.308890356201715,1.7022849870481735,2.2223123187232403,2.355447484523623,-1.211571901130739,10.038038558177576,1.0400009155273438,-0.6867913620822748,-1.9459968566894332,-5.318662417869987,1.4266687044911208,-3.6323296372797103,-0.2596640760991562,2.787058928571298,44.362852345102944,-7.926170552621947,1.686332780590278,6,1.1099967956542827,1.579994201660142,2.457496643066392,0.07499694824217329,2.4199981689452983,1,0.015858468181733754,1.271997070312529,97.95999908447266,-5.764635925053775,96.56999969482422,1.1301786367268443,97.06999969482422,0.015858468181733754
11809,2013-06-05,96.41999816894531,98.16000366210938,96.12000274658205,98.12999725341795,5394800.0,-0.01982316278530838,1.305070280475331,-4.749989403636633,28.84467430579464,38.15495557070412,3.07941290840121,3.910496008548648,4.335548150348018,0.8260844238689344,9.616538786462275,2.25,-0.8703149510680817,-3.602501296997076,-7.261375040139242,0.056372446145090294,-5.431938168568152,-1.773064425426,4.369298376883265,11.718582361776207,-33.47758902279025,1.8294368715710816,6,2.610004425048828,3.3100013732910156,4.407501220703125,2.0250015258789062,5.160003662109375,2,0.040759182532753346,1.1224601012067568,98.37000274658205,1.271997070312529,97.95999908447266,-5.764635925053775,96.56999969482422,0.040759182532753346
11810,2013-06-06,96.68000030517578,96.83000183105469,95.16000366210938,96.38999938964844,5817300.0,0.0026965581950633144,4.660972676606365,-0.1695912694694682,32.239990234374915,37.36272524141998,2.264281399403629,3.4932974718715855,4.100901937633154,0.6508666042755209,10.267443516477833,1.6699981689453125,-1.076593301198102,-3.1289993286132756,-7.0489980280672455,0.7909993708406944,-5.0889986783402605,-1.1689999788862906,3.6423668607281456,43.1817639957258,0.5188046346350674,1.9599993497269859,6,1.8700027465820312,2.5699996948242188,3.999998092651367,1.7649993896484375,4.069999694824219,3,0.03289201794722718,1.305070280475331,96.41999816894531,1.1224601012067568,98.37000274658205,1.271997070312529,97.95999908447266,0.03289201794722718
11811,2013-06-07,98.27999877929688,98.69000244140624,97.0,97.05999755859376,5036800.0,0.016549425621334324,-1.5223985970985234,4.206887479939969,38.084787779584126,37.16511125403749,0.2605747442902384,1.878563822369074,2.5324790756718016,-0.8509893901718044,10.892913745001234,2.0100021362304545,-1.4045485707468686,-1.458500671386716,-5.43777935060163,2.5207780078281985,-3.44814001099418,0.5311386682207484,1.4228847661517108,88.38516136283114,48.12198543759271,1.9896393396074579,6,0.2700042724609375,0.970001220703125,2.414999008178711,0.17499923706054688,2.5999984741210795,4,0.01628000095639126,4.660972676606365,96.68000030517578,1.305070280475331,96.41999816894531,1.1224601012067568,98.37000274658205,0.01628000095639126
11812,2013-06-10,99.52999877929688,100.18000030517578,99.12000274658205,99.8000030517578,5718400.0,0.012718762876738232,1.0582501259221673,-0.22131475598468212,43.268579721550104,37.030568203467,-1.2388468045004402,0.6069123172829336,1.3037628305814337,-1.994262570266983,11.207919541445616,1.9000015258789062,-1.63643352231027,-0.17500076293944744,-4.149198518328305,3.79919699244941,-2.162099640633869,1.8120981147549742,-4.3699951171875,87.05175377404515,48.36277196329769,1.9870988776944276,6,-1.6299972534179688,-0.279998779296875,1.164999008178711,-1.029998779296875,0.5699996948242188,0,0.004621712952018298,-1.5223985970985234,98.27999877929688,4.660972676606365,96.68000030517578,1.305070280475331,96.41999816894531,0.004621712952018298
11813,2013-06-11,98.2300033569336,99.48999786376952,98.06999969482422,99.0199966430664,4812800.0,-0.013061342693733602,-1.558553852498428,2.9258547612321406,37.492013052466135,36.65966756311396,-0.45898793340606403,1.8314777335723704,2.631007022213822,-0.5874696367562251,12.037704450473443,1.4599990844726562,-1.774211682124232,-1.3674964904785156,-5.380935629795715,2.645942648838684,-3.3742160601371154,0.6392230791800841,-2.969599761962897,61.15541330220782,25.775129986808466,2.0067195696586033,6,-0.5600013732910156,0.75,2.9274940490722656,0.26999664306640625,1.9499969482421875,1,0.017815330756338454,1.0582501259221673,99.52999877929688,-1.5223985970985234,98.27999877929688,4.660972676606365,96.68000030517578,0.017815330756338454
11814,2013-06-12,98.23999786376952,99.0999984741211,98.06999969482422,98.73999786376952,4485200.0,0.00010174596858769647,-1.4523887375114364,0.6329167712900546,38.517053009307446,36.69746673713723,-0.6660020976056558,1.6741942208413576,2.609931377268609,-0.5000626620788466,12.331624083112441,1.029998779296875,-1.8835141812132434,-1.2095020294189567,-5.192314580796122,2.7733105219582086,-3.200908305107532,0.7819042462696189,-2.881202334594718,61.35450719701604,26.874017556801697,1.9914062756885824,6,-0.5699958801269389,0.6500053405761861,3.1374988555908345,0.26000213623048296,2.029998779296889,2,0.025956872019622157,-1.558553852498428,98.2300033569336,1.0582501259221673,99.52999877929688,-1.5223985970985234,98.27999877929688,0.025956872019622157
11815,2013-06-13,98.87999725341795,99.06999969482422,97.87000274658205,98.0999984741211,2927800.0,0.006514651909255154,1.0689537239219982,-1.5599975585937216,42.913635904144115,37.7318345712382,-1.1423870458604455,0.8352280852159453,1.998619598449423,-1.0459337402684383,12.306621450851624,1.1999969482421733,-2.11753244644504,-0.41600265502931677,-4.225931041433142,3.393925731374509,-2.3209668482312367,1.4889615381726031,-3.4247776287231346,59.11940481131601,23.072419718897912,1.9049641932019161,6,-1.2099952697753764,0.010005950927748586,2.5750007629394673,-0.10499954223631391,-1.299995422363267,3,0.027305872296061295,-1.4523887375114364,98.23999786376952,-1.558553852498428,98.2300033569336,1.0582501259221673,99.52999877929688,0.027305872296061295
11816,2013-06-14,98.41999816894531,99.41999816894531,98.2300033569336,98.83000183105469,3351100.0,-0.004652094430117271,-2.0126706970814903,-0.5256465432920007,43.720605166573485,38.12894914120059,-0.4384792556349737,1.1410820676478295,2.4380642980175935,-0.504542857144699,12.588379729181623,1.1899948120117188,-2.165358667747185,-0.7410015106201229,-4.469265518336826,2.98726249709658,-2.6051335144784815,1.1231304932382358,-2.870282930640869,23.80935080719693,-13.753635479867523,1.864132003858353,6,-0.7499961853027344,0.4700050354003906,3.0349998474121094,0.8650016784668111,-1.6599960327148295,4,0.023674069034781642,1.0689537239219982,98.87999725341795,-1.4523887375114364,98.23999786376952,-1.558553852498428,98.2300033569336,0.023674069034781642
11817,2013-06-17,98.73999786376952,99.69000244140624,98.3000030517578,99.3000030517578,4884800.0,0.003251368632164686,1.0746198124540958,1.3658541123930033,41.23421822216846,38.479506377329265,-0.7109662527542184,0.6330125268805347,2.075336868627531,-0.7489263562393944,12.739646918731859,1.3899993896484375,-2.0104941989324345,-0.28100166320801634,-3.8395456949293276,3.277542368513295,-2.060273679068672,1.4982703526526393,-3.09767692412764,47.801937531177,11.596928422574706,1.7792720158606563,6,-1.069995880126939,0.15000534057618609,2.4799995422363423,0.5450019836426065,-2.079994201660142,0,0.021673075105804296,-2.0126706970814903,98.41999816894531,1.0689537239219982,98.87999725341795,-1.4523887375114364,98.23999786376952,0.021673075105804296
11818,2013-06-18,99.75,100.04000091552734,98.9499969482422,98.9800033569336,3340100.0,0.010228905793820076,-1.626485646790691,-1.3749812672851869,52.67582893826613,41.127412447603874,-1.681452473797279,-0.5459594611056957,1.0308832648529744,-1.673957005170763,12.791902233657304,1.3000030517578267,-1.7117027305067722,0.8185005187988281,-2.5587059802674332,4.1957070178650895,-0.8701027307343026,2.507103768331959,-4.016925473047451,86.6358912335721,46.22355349197501,1.6886032495331342,6,-2.079998016357422,-0.8599967956542969,1.4549980163574219,-0.4650001525878764,-2.260002136230483,1,0.003508756632792931,1.0746198124540958,98.73999786376952,-2.0126706970814903,98.41999816894531,1.0689537239219982,98.87999725341795,0.003508756632792931
11819,2013-06-19,98.80999755859376,100.06999969482422,98.52999877929688,99.70999908447266,3518200.0,-0.009423583372493605,-1.109591618111985,-1.168838246222424,57.22590420041233,43.903625110496925,-0.4098791732663756,0.1388975644013044,1.9389857775786652,-0.660133086933115,12.436391460274015,1.5400009155273438,-1.5978896318801787,0.04499816894532671,-2.975705241548141,3.0657015794387945,-1.4653535363014072,1.5553498741920606,-2.98798451607675,42.72709617905548,-2.0222660013532874,1.5103517052467321,6,-0.21999740600587359,0.08000564575193891,2.3950004577636577,0.4750022888183594,-0.7799987792968892,2,0.013865021560896418,-1.626485646790691,99.75,1.0746198124540958,98.73999786376952,-2.0126706970814903,98.41999816894531,0.013865021560896418
11820,2013-06-20,96.79000091552734,98.68000030517578,96.62000274658205,98.37000274658205,5550100.0,-0.02044324150366028,-1.1458328366275035,1.7555546136566367,50.811214086700545,45.317672477954304,1.8186080460138925,1.8646397055905481,3.8890899311503517,1.4124693358053122,12.423045946332826,2.1899948120117188,-1.5355251748967333,-1.7274986267089787,-4.524751518186207,1.0697542647682496,-3.126125072447593,-0.3288721809703645,-0.8808281277571552,4.927487516529978,-43.58099300618038,1.3986264457386135,6,1.6100006103515625,2.1000022888183594,4.414997100830078,2.49499893188478,1.0800018310547017,3,0.03595408301087,-1.109591618111985,98.80999755859376,-1.626485646790691,99.75,1.0746198124540958,98.73999786376952,0.03595408301087
11821,2013-06-21,97.2300033569336,97.75,96.88999938964844,97.36000061035156,7227000.0,0.004545949346464573,-1.1234446966628677,0.08227664731957395,47.105488928605574,45.74399572318269,1.3566687456221729,1.186169942075523,3.3667478747842807,1.0192237667657054,13.376442578718951,0.9599990844726562,-1.1375681728406164,-1.097496414184576,-3.6845068208573792,1.4895139924882272,-2.3910016175209705,0.19600878915181852,-1.2354140188152911,17.681192751847302,-32.28069656861142,1.2935052033364,6,1.1149978637695312,1.6599998474121094,3.974994659423828,2.05499649047853,1.1399993896484517,4,0.00359969620525713,-1.1458328366275035,96.79000091552734,-1.109591618111985,98.80999755859376,-1.626485646790691,99.75,0.00359969620525713
11822,2013-06-24,97.29000091552734,97.70999908447266,96.0199966430664,96.54000091552734,4244500.0,0.0006170683587605197,1.12579413063089,-5.76935266154117,45.59542285907015,46.64437459058313,1.0566282550850303,0.9379872409943459,3.171829589045558,1.0107984355985309,14.504112835835429,1.69000244140625,-0.8007254909448847,-0.8874988555908203,-3.3397782096291593,1.5647804984475187,-2.1136385326099827,0.33864082142834206,2.8899993896484375,31.358106555246195,-18.514263525618247,1.2261396770191682,6,0.7549972534179688,1.6000022888183594,3.779998779296875,2.2249984741210938,0.7900009155273438,0,-0.005447618196211534,-1.1234446966628677,97.2300033569336,-1.1458328366275035,96.79000091552734,-1.109591618111985,98.80999755859376,-0.005447618196211534
11823,2013-06-25,97.5199966430664,97.98999786376952,97.13999938964844,97.91000366210938,3211300.0,0.0023640222569096814,2.0909292679882894,-0.5200093587239584,55.21821618143219,48.500059387485884,0.7993911252070376,0.43743648039566096,2.8532263708237338,0.8243362447972373,15.17379954229414,0.8499984741210795,-0.6370776482490044,-0.4715030670165987,-2.4676281018860635,1.524621967852866,-1.4695655844513311,0.5265594504181337,2.576803588867193,37.037009128893345,-16.93197773563491,0.9980625174347324,6,0.5250015258789062,1.3700065612792969,3.480001449584961,2.295001983642578,1.4800033569335938,1,-0.00881863218376322,1.12579413063089,97.29000091552734,-1.1234446966628677,97.2300033569336,-1.1458328366275035,96.79000091552734,-0.00881863218376322
11824,2013-06-26,98.83999633789062,99.13999938964844,98.04000091552734,98.36000061035156,3585500.0,0.013535682324267828,1.0370307577106204,-1.2307361255110625,59.31034119885588,50.321915531342746,-0.4766759239257681,-0.9476917273759682,1.4294390724860477,-0.4545504732062682,15.256715804425083,1.6200027465820312,-0.6128130916974612,0.8589969635009709,-1.115778655866336,2.833772582868278,-0.1283908461826826,1.8463847731846244,1.1752678222656243,90.38452603650857,33.603106215537416,0.98738780968365,6,-0.7949981689453125,0.050006866455078125,2.035003662109375,1.3300018310546875,0.3600006103515767,2,-0.013658422947589455,2.0909292679882894,97.5199966430664,1.12579413063089,97.29000091552734,-1.1234446966628677,97.2300033569336,-0.013658422947589455
11825,2013-06-27,99.6500015258789,99.81999969482422,99.12999725341795,99.4499969482422,4497100.0,0.008195115520029272,1.5555602650504208,0.4166799122611523,56.33674386171941,51.7237087196923,-1.3029931837682938,-1.6385062769468846,0.5390376970352122,-1.196759530249011,14.42624008458267,0.9800033569335938,-0.3498648726141056,1.5400020599365263,-0.5194606365028989,3.5994647563759514,0.5102707117168137,2.569733408156239,0.2853572839355394,95.52636756787145,40.97695543675138,1.0297313482197157,6,-1.6050033569335938,-0.8699989318847656,1.2849979400634766,1.214996337890625,-0.34000396728514204,3,-0.01625692646037058,1.0370307577106204,98.83999633789062,2.0909292679882894,97.5199966430664,1.12579413063089,97.29000091552734,-0.01625692646037058
11826,2013-06-28,99.0,100.11000061035156,98.93000030517578,99.51000213623048,5386400.0,-0.0065228451171683854,-2.63076164653685,-2.5499523173758005,47.40450919264349,52.409296605300625,-0.6281197729221333,-0.8401983838441254,1.119742167453495,-0.48700321981759487,13.377417794911517,1.1800003051757812,-0.11551296160853042,0.768500518798831,-1.1928010319734454,2.7298020695711074,-0.21215025658730724,1.7491512941849692,-2.9800033569335938,72.86064709887424,21.496309662916346,0.9806507753861355,6,-0.9350013732910156,-0.4499969482421875,1.9349994659423828,1.9099998474121236,-0.3099975585937642,4,-0.011414113670888404,1.5555602650504208,99.6500015258789,1.0370307577106204,98.83999633789062,2.0909292679882894,97.5199966430664,-0.011414113670888404
11827,2013-07-01,99.81999969482422,100.3000030517578,99.26000213623048,99.3499984741211,4053500.0,0.008282825200244703,-2.200032865392794,-0.9215671608299293,58.17059114111644,53.019825738950665,-1.4290949731146583,-1.5955093586925102,0.30269877017298086,-1.2444279099414786,12.445206335338666,1.3000030517577983,0.015806318713799783,1.495500183105463,-0.5844028142163893,3.5754031804273154,0.4555486844445369,2.5354516817663892,-3.718202972412115,84.81003795377983,33.25143700330831,1.0399514986609228,7,-1.6599998474121094,-1.2699966430664062,1.2150001525878906,1.0900001525879048,-1.4899978637695312,0,-0.014526116536517697,-2.63076164653685,99.0,1.5555602650504208,99.6500015258789,1.0370307577106204,98.83999633789062,-0.014526116536517697
11828,2013-07-02,99.93000030517578,100.5,99.38999938964844,99.81999969482422,3850500.0,0.0011019896883175395,-1.2886581720937549,0.23404324394519838,58.59614509972549,53.17207472776324,-1.6884343054885278,-1.6681747030162342,0.2163363299875698,-1.2835530091829668,11.936716488530108,1.1100006103515625,0.17471789286952344,1.527500915527341,-0.6730906750774466,3.7280925061321284,0.42720512022494006,2.6277967108297418,-3.660275329589851,76.82927207485494,25.414695411797375,1.1002957953023957,7,-1.6700019836425781,-1.3799972534179688,1.0874996185302734,0.9799995422363423,-1.8899993896484375,1,-0.01851294374533563,-2.200032865392794,99.81999969482422,-2.63076164653685,99.0,1.5555602650504208,99.6500015258789,-0.01851294374533563
11829,2013-07-03,100.3499984741211,100.55999755859376,99.70999908447266,99.9499969482422,1676300.0,0.004202923723233054,1.073167781613115,3.6363573311137563,57.64828890395547,53.93174970745823,-2.0864198435612025,-1.8747714876976715,-0.188840649500861,-1.633346059371405,10.635444568345576,0.849998474121108,0.36913729834964215,1.7509990692138615,-0.4056339000739939,3.907632038501717,0.6726825845699409,2.829315553857782,-3.8264569970703235,87.11659887571479,35.16155735506316,1.078316484643926,7,-2.0600013732910156,-2.4499969482421875,0.6675014495849609,0.5600013732910298,-2.7299957275390483,2,-0.013452899797195661,-1.2886581720937549,99.93000030517578,-2.200032865392794,99.81999969482422,-2.63076164653685,99.0,-0.013452899797195661
11830,2013-07-05,99.86000061035156,100.83999633789062,99.25,100.69000244140624,3933900.0,-0.004882888602094959,1.8141786510026332,-2.0749966621526634,57.46889280383433,55.0832390269281,-1.2461969806650188,-1.195620894628263,0.2699705630611646,-1.0800697258120096,8.936989078017914,1.589996337890625,0.27892000506756176,1.1020011901855469,-0.9238584079192691,3.127860788290363,0.08907139113313178,2.114930989237962,-3.0135426467773527,48.69121659137118,-6.5421704063102055,1.0129297990524089,7,-1.4300041198730469,-1.8600006103515625,0.7699985504150391,1.049999237060561,-2.8199996948242188,4,-0.0066092895861743495,1.073167781613115,100.3499984741211,-1.2886581720937549,99.93000030517578,-2.200032865392794,99.81999969482422,-0.0066092895861743495
11831,2013-07-08,99.87999725341795,100.5,99.5500030517578,100.27999877929688,4064300.0,0.0002002467749266934,1.2618868130171725,0.48192848607411304,56.102782851336215,56.25072347051321,-0.9507415546469389,-1.148487201305059,0.22095547709908203,-1.034911508523649,8.42560495213924,0.9499969482422017,0.18946995505206132,1.0419979095458842,-1.0302194915489196,3.114215310640688,0.0058892089984823315,2.078106610093286,-2.6341854524120976,39.62256002763773,-15.867156586218357,1.0361087005473992,7,-0.8899993896484233,-1.8799972534179545,0.005002975463881398,0.3650016784668111,-3.430000305175753,0,-0.005706845319368381,1.8141786510026332,99.86000061035156,1.073167781613115,100.3499984741211,-1.2886581720937549,99.93000030517578,-0.005706845319368381
11832,2013-07-09,99.98999786376952,100.37000274658205,99.1999969482422,100.23999786376952,4120100.0,0.0011013277270368604,3.588170177117727,0.6249976158232817,51.421789166433825,55.828898246624505,-0.7123855682319515,-1.2883112485099417,0.08422833756135617,-1.0608923060959938,8.835470278421875,1.1700057983398438,0.3581581941992482,1.128998565673811,-0.985341493664464,3.243338625012086,0.07182853600467354,2.1861685953429486,-2.3847676090751833,48.17080545966987,-3.239541179818147,1.0571700296691406,7,-0.5499992370605327,-1.989997863769517,-0.21999931335447798,0.13999938964846592,-3.8799972534179545,1,-0.013001254626832215,1.2618868130171725,99.87999725341795,1.8141786510026332,99.86000061035156,1.073167781613115,100.3499984741211,-0.013001254626832215
11833,2013-07-10,99.9800033569336,100.36000061035156,99.4000015258789,100.1500015258789,3532400.0,-9.995506600113391e-05,2.2542543836962707,0.67999267578125,57.78966606356071,55.65993434270282,-0.3539654047225582,-1.2021223766330138,0.025242187301046215,-0.9590575338965976,8.753641430622302,0.9599990844726562,0.5753026609241374,1.0315040588378963,-1.1174467337174576,3.1804548513932502,-0.042971337439780655,2.1059794551155733,-2.0512964939196365,47.561384084332296,-4.742966020451711,1.074475396277679,7,-0.09500503540039062,-1.9800033569335938,-0.2100048065185547,0.1499938964843892,-4.590003967285156,2,-0.01650331536785732,3.588170177117727,99.98999786376952,1.2618868130171725,99.87999725341795,1.8141786510026332,99.86000061035156,-0.01650331536785732
11834,2013-07-11,100.79000091552734,100.95999908447266,99.76000213623048,100.75,4064100.0,0.008101595633098979,5.315819061577615,-0.2353020375190737,81.74609325802435,58.483195386736696,-0.9591283761591285,-1.909168980584738,-0.8444564713492184,-1.677001244237502,8.495477756618405,1.1999969482421733,0.8548372631641996,1.7140014648437472,-0.5570742512121001,3.9850771808995944,0.5784636068158164,2.849539322871678,-2.5701651050257226,90.34102485185547,30.720123097039007,1.1355378580279263,7,-0.845001220703125,-2.729999542236328,-1.075002670288086,-0.6600036621093608,-5.760002136230469,3,-0.027284452574862006,2.2542543836962707,99.9800033569336,3.588170177117727,99.98999786376952,1.2618868130171725,99.87999725341795,-0.027284452574862006
11835,2013-07-12,101.58000183105469,101.80999755859376,100.5,100.58999633789062,4766800.0,0.007838088186837622,-1.239315570510086,24.749570856379936,82.70682298735596,62.40567469726031,-1.616567466569748,-2.62089560353499,-1.6617086257244864,-2.3686215397150363,8.310070829737306,1.3099975585937642,1.0285735249317867,2.369002151489255,-0.1594293630183472,4.897433665996857,1.104786394235461,3.633217908743049,-3.0313464276765387,91.18790522014105,25.177059828821072,1.2642157572538004,7,-1.0750045776367045,-3.095001220703125,-2.200000762939453,-1.670001983642564,-6.099998474121094,4,-0.038984042263149554,5.315819061577615,100.79000091552734,2.2542543836962707,99.9800033569336,3.588170177117727,99.98999786376952,-0.038984042263149554
11836,2013-07-15,100.75,101.7300033569336,100.6999969482422,101.5999984741211,4480700.0,-0.008170917661875277,-1.1684240959211394,-0.8585795533361077,73.3153874390394,64.08842984147397,-0.5724185835716469,-1.6942508749269223,-0.8910863850082364,-1.4450248410423399,8.332957912114177,1.030006408691392,1.035673862236976,1.4225002288818303,-1.1664634453869667,4.011463903150627,0.1280183917474318,2.7169820660162287,-1.744756694891663,59.38707621792532,-10.552415322456064,1.294481837134402,7,-0.24500274658201704,-1.8350028991699219,-1.8499984741210938,-1.3199996948242188,-5.25,0,-0.03682381225283038,-1.239315570510086,101.58000183105469,5.315819061577615,100.79000091552734,2.2542543836962707,99.9800033569336,-0.03682381225283038
11837,2013-07-16,100.87999725341795,101.12000274658205,99.47000122070312,100.18000030517578,4406200.0,0.0012902953192848177,1.7965939508359516,-0.8235272998177751,72.95084871894827,65.6833969102765,-0.5992615061852717,-1.745180787807513,-1.1079015596643416,-1.4833934815609666,8.45604560860034,1.6500015258789205,1.0412946101043445,1.4454975128173686,-1.2170731239039725,4.10806814953871,0.11421219445669806,2.776782831178039,-1.4820883528216626,61.4107121940709,-12.166481450262246,1.3312853183606728,7,-0.3749999999999716,-1.9650001525878764,-1.9799957275390483,-1.4499969482421733,-5.769996643066392,1,-0.043913564886875145,-1.1684240959211394,100.75,-1.239315570510086,101.58000183105469,5.315819061577615,100.79000091552734,-0.043913564886875145
11838,2013-07-17,100.0999984741211,100.3499984741211,99.3000030517578,100.0500030517578,5377400.0,-0.007731946872851725,2.8181969509911875,0.07142234332427243,59.29206328129667,65.86603850775886,0.23175942675032957,-0.9882865322112195,-0.3981721692907172,-0.6330950572668428,8.8505920013766,1.5799942016601562,1.2039884298168317,0.6479988098144531,-2.027870535702334,3.3238681553312404,-0.6899358629439405,1.9859334825728467,1.7099990844726705,31.87239733730529,-37.943823145842586,1.3379346727583903,7,0.4049987792968892,-1.1850013732910156,-1.5249977111816406,-0.6699981689453125,-4.6399993896484375,2,-0.039860119126785665,1.7965939508359516,100.87999725341795,-1.1684240959211394,100.75,-1.239315570510086,101.58000183105469,-0.039860119126785665
11839,2013-07-18,100.18000030517578,100.7699966430664,99.98999786376952,100.4800033569336,3401600.0,0.0007992191036383378,-1.2940872882306202,-6.000610407445265,54.38016403861873,65.5228464227349,0.13980992940058456,-1.0122892626808095,-0.5560549455739334,-0.6558290933162141,8.89659342772267,0.7799987792968892,1.1842480108353328,0.6595005035400447,-2.0173117182482514,3.336312725328341,-0.6789056073541104,1.9979066144342,1.5797973632812585,35.05972825921778,-30.20292009067724,1.3384061108941498,7,0.3249969482422017,-1.2650032043457031,-1.8549976348876953,-0.75,-5.050003051757827,3,-0.047813943910318235,2.8181969509911875,100.0999984741211,1.7965939508359516,100.87999725341795,-1.1684240959211394,100.75,-0.047813943910318235
11840,2013-07-19,100.2699966430664,100.41000366210938,99.52999877929688,100.1999969482422,4508300.0,0.0008983463527298952,4.028402031519062,-0.23332994252576517,61.56649059246826,66.12992506063846,0.12749508067973636,-0.8729627577380654,-0.6812932575936088,-0.6887303190559493,8.060053313019782,0.8800048828125,1.1539469766179167,0.5754970550537166,-1.7880814215247653,2.9390755316321986,-0.6062921832355244,1.7572862933429576,1.4406051330566498,39.917426727995206,-23.376842792391265,1.1817892382892414,7,0.2350006103515767,-1.3549995422363281,-1.9899940490722656,-0.839996337890625,-4.959999084472642,4,-0.05225888141217838,-1.2940872882306202,100.18000030517578,2.8181969509911875,100.0999984741211,1.7965939508359516,100.87999725341795,-0.05225888141217838
11841,2013-07-22,97.58000183105469,97.93000030517578,97.05999755859376,97.75,13209600.0,-0.026827514730925595,2.283036793919449,-2.4285558583111198,34.78257714678429,64.28112372512184,2.745661151744997,1.9442818356823466,1.9820945958846607,2.0511209261235877,7.7116831875803875,3.209999084472642,1.0358626066787053,-2.131997680664057,-4.422808817889518,0.1588134565614041,-3.2774032492767873,-0.9865921120513264,4.082387970581067,12.80797064002235,-45.79158843544482,1.1454055686127338,7,1.8549957275390767,1.3349952697753906,0.7000007629394531,1.8499984741210938,-2.7400054931640625,0,-0.02152078740228891,4.028402031519062,100.2699966430664,-1.2940872882306202,100.18000030517578,2.8181969509911875,100.0999984741211,-0.02152078740228891
11842,2013-07-23,96.76000213623048,97.72000122070312,96.68000030517578,97.5500030517578,6989300.0,-0.008403358059409727,-1.189465061556871,4.647114262633349,30.359310535212458,61.23330644419427,3.4188291676164653,2.869668908740138,2.748969123559448,2.9140005622035545,6.99584513249315,1.0400009155273438,0.9256360721989836,-2.925497436523429,-5.343033841744585,-0.5079610313022727,-4.134265639134,-1.716729233912858,4.718291975683599,1.956036740511163,-52.09295660534625,1.2087682026105764,7,2.4849967956542827,2.154994964599595,1.5200004577636577,2.6699981689452983,-0.6800003051757955,1,-0.013021931670242237,2.283036793919449,97.58000183105469,4.028402031519062,100.2699966430664,-1.2940872882306202,100.18000030517578,-0.013021931670242237
11843,2013-07-24,96.66000366210938,97.4000015258789,96.3000030517578,97.20999908447266,5197900.0,-0.0010334691185756029,1.3655873401314529,0.6961959303504939,26.193511549952817,55.06079736551965,3.350724321042108,3.0587596103948727,2.7877822780258583,3.060245609174558,6.515049997697253,1.099998474121108,0.8193064500843121,-2.9824962615966797,-5.585673832250322,-0.3793186909430375,-4.284085046923494,-1.6809074762698657,4.530392821400412,8.053716476273182,-40.08521810106666,1.3015887853268182,7,2.3949966430664062,2.254993438720703,1.6199989318847656,2.7699966430664062,-1.8000030517578125,2,-0.016035619625839215,-1.189465061556871,96.76000213623048,2.283036793919449,97.58000183105469,4.028402031519062,100.2699966430664,-0.016035619625839215
11844,2013-07-25,97.48999786376952,97.58999633789062,96.55999755859376,96.66999816894531,4208100.0,0.008586738777307756,1.019612096370014,-1.4909209449430307,35.352221726587416,49.79917500321203,2.2388345308189628,2.2371405836806417,1.8785507676398367,2.2915338309642124,6.754385811159927,1.0299987792968608,0.7706861937219145,-2.085002136230486,-4.841302565752102,0.6712982932911302,-3.463152350991294,-0.7068519214696778,3.3091671452001066,28.953640761379944,-18.325795000911086,1.3781502147608062,7,1.525005340576186,1.424999237060561,0.7900047302246236,1.9400024414062642,-3.1299972534179545,3,-0.02082263641172233,1.3655873401314529,96.66000366210938,-1.189465061556871,96.76000213623048,2.283036793919449,97.58000183105469,-0.02082263641172233
11845,2013-07-26,98.02999877929688,98.08000183105469,96.91999816894531,97.25,4561600.0,0.005539039156426506,1.6363573311138855,0.9512183775435367,39.256659344437516,46.0148718815896,1.276551870260917,1.6543707320345078,1.239775258723654,1.8047619131884431,7.2906291182518315,1.160003662109375,0.6693628217723955,-1.4640010833740291,-4.30493663619545,1.3769344694473915,-2.8844688597847465,-0.0435333069633117,2.4092332730958077,97.1908378623965,46.92107980317446,1.4204677764107136,7,0.6800041198730469,0.8849983215332031,0.7100028991699219,1.4000015258789062,-3.5100021362304688,4,-0.029582796715196702,1.019612096370014,97.48999786376952,1.3655873401314529,96.66000366210938,-1.189465061556871,96.76000213623048,-0.029582796715196702
11846,2013-07-29,97.87000274658205,98.02999877929688,97.38999938964844,97.95999908447266,3592500.0,-0.001632112972632438,4.565315464738274,-0.11538010094289818,37.759805476266074,42.104755965736025,1.1008212889127407,1.8186107158632154,1.3238582996133772,2.001629817105737,8.03986953831351,0.6399993896484375,0.3102706411092271,-1.5674972534179545,-4.493472806494651,1.3584782996587421,-3.03048502995631,-0.1045094768795991,2.2380909857598397,88.20229053440177,36.111042970369496,1.46298777653835,7,0.6649971008300639,1.0449943542480327,0.7749996185302592,1.5599975585937358,-2.7099990844726705,0,-0.02615719951103901,1.6363573311138855,98.02999877929688,1.019612096370014,97.48999786376952,1.3655873401314529,96.66000366210938,-0.02615719951103901
11847,2013-07-30,98.37000274658205,98.54000091552734,97.83999633789062,98.0,4127400.0,0.005108817676184874,-1.0289691622162516,-4.11130891827819,41.202161916975356,40.094766925255875,0.23170185678061728,1.2694986303442732,0.7386503221972305,1.5373127122838923,8.7880420463987,0.7000045776367188,-0.1492112405105246,-0.9949974060058508,-3.9527508658476904,1.9627560538359887,-2.4738741359267635,0.48387932391506183,1.433443731313119,92.410788791592,38.10465523084136,1.4788767299209182,7,0.16499710083006391,0.5449943542480327,0.2474994659423686,1.0599975585937358,-2.7099990844726705,1,-0.035884988412426155,4.565315464738274,97.87000274658205,1.6363573311138855,98.02999877929688,1.019612096370014,97.48999786376952,-0.035884988412426155
11848,2013-07-31,98.08000183105469,98.54000091552734,97.62999725341795,98.31999969482422,5343000.0,-0.002948062492937553,1.6764801579733164,-0.648638060086166,34.298929672395005,37.86351866234213,0.22912841515815785,1.4901992790535985,0.938316620422043,1.8358056168271446,9.756344179742428,0.9100036621093892,-0.5315136595648511,-1.1924983978271513,-4.191281381145416,1.8062845854911131,-2.6918898894862764,0.30689309383197383,1.4431691727494922,76.76776239485501,25.903640157232317,1.499391491659129,7,0.27500152587890625,0.9749984741210938,0.3874988555908203,1.3499984741210938,-1.8199996948242045,2,-0.02039151674818529,-1.0289691622162516,98.37000274658205,4.565315464738274,97.87000274658205,1.6363573311138855,98.02999877929688,-0.02039151674818529
11849,2013-08-01,99.0,99.23999786376952,98.31999969482422,98.62000274658205,3954600.0,0.009380079035174127,1.1395480877565338,-1.583335982452177,35.273927266266455,34.9421227372086,-0.978785060344606,0.48894540943804543,-0.08253091431106441,0.9268613020757357,10.557275454864607,1.1599960327148295,-0.9252109308222316,-0.20500030517578693,-3.1621486887648445,2.7521480784132706,-1.6835744969703228,1.273573886618749,0.26531756764046577,89.65526313193318,42.07870209846271,1.47857419179453,8,-1.2299995422363423,0.05500030517578125,-0.5324993133544922,0.43000030517578125,-2.5500030517577983,3,-0.04181817565301449,1.6764801579733164,98.08000183105469,-1.0289691622162516,98.37000274658205,4.565315464738274,97.87000274658205,-0.04181817565301449
11850,2013-08-02,99.1999969482422,99.1999969482422,98.4499969482422,98.80999755859376,3224300.0,0.0020201711943657052,2.8461598654094447,1.0263216013813703,40.467355848094876,35.573764815131995,-1.5047652383581323,0.24977341363204175,-0.37023732415373445,0.7412690869145848,11.124575408018508,0.75,-1.1502270391064116,0.02799682617188637,-2.913061721690241,2.9690553740340135,-1.4425324477591772,1.49852610010295,-2.8999938964844034,97.83778656648246,49.617223328124865,1.4705292739310651,8,-1.429996490478544,-0.14499664306642046,-0.7324962615966939,0.10000610351561079,-2.309997558593764,4,-0.048790287165189294,1.1395480877565338,99.0,1.6764801579733164,98.08000183105469,-1.0289691622162516,98.37000274658205,-0.048790287165189294
11851,2013-08-05,99.30999755859376,99.44000244140624,98.83000183105469,99.01000213623048,3326400.0,0.0011088771545926246,1.1785534257028174,0.7692202355334716,40.320567154378715,36.68057110615047,-1.5014526746240477,0.10000779406641414,-0.5455886640330192,0.636559543278949,11.645847805115112,0.6100006103515483,-1.352316365804512,0.1664974212646655,-2.7566662915341027,3.0896611340634337,-1.2950844351347257,1.6280792776640567,-2.9519946289062773,92.81743037670711,44.35415911973492,1.4615818563993874,8,-1.4399948120117472,-0.25499725341798296,-0.8974971771240376,-0.05999755859376421,-1.849998474121108,0,-0.048232816768535525,2.8461598654094447,99.1999969482422,1.1395480877565338,99.0,1.6764801579733164,98.08000183105469,-0.048232816768535525
11852,2013-08-06,98.69000244140624,99.4000015258789,98.37000274658205,99.33000183105469,3507200.0,-0.006243028219004132,1.641026644234871,-2.133363851377174,41.1320714881398,38.340411099282356,-0.646927758137096,0.6509936876927185,0.02435992846677948,1.2594118973140098,12.07077991288462,1.0299987792968608,-1.644312253841747,-0.388497924804696,-3.290142151630576,2.513146302021184,-1.839320038217636,1.062324188608244,-2.208719531249997,58.56365468026185,7.671205436800051,1.4508221134129373,8,-0.6900024414062358,0.36499786376954546,-0.38250160217283735,0.5599975585937642,-1.5100021362304545,1,-0.03576855499008291,1.1785534257028174,99.30999755859376,2.8461598654094447,99.1999969482422,1.1395480877565338,99.0,-0.03576855499008291
11853,2013-08-07,98.33000183105469,98.98999786376952,98.2699966430664,98.5999984741211,3256400.0,-0.003647792090848201,-2.6922475009291316,0.4218701571179841,38.760604012722546,38.719120242186264,-0.02807861314566651,0.928654865888177,0.29847299799882876,1.614457182473359,12.545451432486624,0.7200012207031108,-1.5354233833966475,-0.6659984588623047,-3.5535116287086055,2.221514710983996,-2.109755043785455,0.7777581260608457,-1.7303701396484428,5.128623129340482,-45.79337156390797,1.4437565849231508,8,-0.15000152587890625,0.7249984741210938,0.024999618530273438,0.9199981689453125,-0.9800033569335938,2,-0.027153443702083502,1.641026644234871,98.69000244140624,1.1785534257028174,99.30999755859376,2.8461598654094447,99.1999969482422,-0.027153443702083502
11854,2013-08-08,98.04000091552734,98.98999786376952,97.44000244140624,98.63999938964844,4862300.0,-0.002949261772877909,1.384616738950596,2.222244200175196,36.773418140812076,38.44320455289454,0.38905852043004074,1.0562222981268263,0.5680466016519716,1.9153299634228063,13.75040204897341,1.5499954223632812,-1.3017126293817967,-0.8184993743896456,-3.6065037545422314,1.9695050057629402,-2.2125015644659385,0.5755028156866473,-1.326754394121096,29.999923706055398,-21.39230341111464,1.3940021900762944,8,0.375,1.0149993896484375,0.36499977111816406,1.2099990844726562,-0.3300018310546875,3,-0.01815584213254484,-2.6922475009291316,98.33000183105469,1.641026644234871,98.69000244140624,1.1785534257028174,99.30999755859376,-0.01815584213254484
11855,2013-08-09,97.62000274658205,98.4000015258789,97.06999969482422,97.9000015258789,4041800.0,-0.004283947011660794,1.0781298428820065,0.4666658189539837,50.32468376927957,39.83930214100715,0.8323088357852697,1.2272580668029889,1.0261470683819596,2.3465824882981394,14.572690642971134,1.3300018310546875,-1.0191044910168756,-1.040497589111311,-3.5646890032307255,1.4836938250081033,-2.302593296171011,0.22159811794838902,-0.7976859883758038,23.206852926691035,-31.700099832664726,1.2620957070597054,8,0.6349983215331889,1.4349975585937358,0.4749965667724467,1.6299972534179545,0.29999542236326704,4,-0.011985307984236915,1.384616738950596,98.04000091552734,-2.6922475009291316,98.33000183105469,1.641026644234871,98.69000244140624,-0.011985307984236915
11856,2013-08-12,97.04000091552734,97.8000030517578,97.0,97.48999786376952,3256800.0,-0.005941424039501042,-2.0188863937351913,1.6071389645776875,52.364861381749066,41.079602081537566,1.432875599977777,1.5969410212303785,1.654416072660183,2.928672482311711,15.45609900842749,0.8000030517577983,-0.8798805011815318,-1.4349994659423828,-3.855814064163951,0.9858151322791855,-2.645406765053167,-0.22459216683159866,-0.11297672999310748,1.666703753977614,-57.462199221830375,1.2104072991107848,8,1.1800003051757812,2.0149993896484375,1.174997329711914,2.2099990844726562,1.659996032714858,0,-0.0015457700377546901,1.0781298428820065,97.62000274658205,1.384616738950596,98.04000091552734,-2.6922475009291316,98.33000183105469,-0.0015457700377546901
11857,2013-08-13,96.4499969482422,97.0999984741211,96.11000061035156,97.0199966430664,5188300.0,-0.006080007849533442,1.7123104417712656,1.2666745786850309,48.36187914350678,42.64215202277221,1.924239563037375,1.9373738892531094,2.2420157894217994,3.521187049295449,16.791531803222213,0.9899978637695312,-0.8234383767196363,-1.8035034179687415,-4.105539797048479,0.4985329611109961,-2.9545216075086103,-0.6524852284288727,2.990005493164034,11.80543965752518,-51.56236394102832,1.15101818953987,8,1.3250045776367045,2.5100021362304545,2.045001983642564,2.8000030517577983,1.4700012207031108,1,0.010471769499095451,-2.0188863937351913,97.04000091552734,1.0781298428820065,97.62000274658205,1.384616738950596,98.04000091552734,0.010471769499095451
11858,2013-08-14,96.11000061035156,96.37000274658205,95.63999938964844,96.23999786376952,5448700.0,-0.003525104703456794,2.7435395841074706,0.22806547897897983,38.34459916617822,42.98333778942907,2.1852011412875925,2.069212607773011,2.5623898534904868,3.849926756925214,18.171918561184707,0.8099975585937642,-0.7461773184362386,-1.9439998626708928,-4.263756944943879,0.3757572196020931,-3.1038784038073857,-0.7841213215343998,3.2634017944335767,14.029893575591451,-51.4731474475011,1.1598785411364894,8,1.4300003051757812,2.6149978637695312,2.6099987030029297,3.1399993896484375,0.7900009155273438,2,0.011133073436990326,1.7123104417712656,96.4499969482422,-2.0188863937351913,97.04000091552734,1.0781298428820065,97.62000274658205,0.011133073436990326
11859,2013-08-15,95.38999938964844,95.91000366210938,95.19000244140624,95.5500030517578,4207500.0,-0.007491428739264561,-1.5714441416892935,1.2308234051294342,28.36062826282189,41.63814583550985,2.6141809416136255,2.542304647335584,3.316861848218764,4.570816439552971,20.060662810781395,0.9199981689453267,-0.7591080836800472,-2.4245010375976506,-4.808256032997818,-0.040746042197483234,-3.6163785352977413,-1.2326235398975598,3.834066894531233,6.230436301668187,-52.98139983119888,1.191877497700087,8,1.9250030517577983,3.1100006103515625,3.552499771118164,3.8600006103515625,1.8899993896484375,3,0.020547217706401888,2.7435395841074706,96.11000061035156,1.7123104417712656,96.4499969482422,-2.0188863937351913,97.04000091552734,0.020547217706401888
11860,2013-08-16,95.02999877929688,95.5,95.01000213623048,95.1999969482422,3324000.0,-0.003773986923734318,-3.666836215666824,1.0624642380318445,27.460269596356326,40.20922388461847,2.593160205329127,2.6241511966297253,3.6994787783842753,4.925469652905875,21.734790321963995,0.48999786376951704,-0.6976542000240613,-2.5225017547607393,-4.921711111451742,-0.12329239806973646,-3.722106433106248,-1.3228970764152308,3.9520236743163935,0.7167253227446572,-52.56312462754813,1.1996046783455039,8,2.1750030517578125,3.3800010681152486,3.972501754760742,4.220001220703125,2.75,4,0.028201624114506885,-1.5714441416892935,95.38999938964844,2.7435395841074706,96.11000061035156,1.7123104417712656,96.4499969482422,0.028201624114506885
11861,2013-08-19,95.4800033569336,95.98999786376952,95.0500030517578,95.12000274658205,3126200.0,0.004735394963877093,-2.7599792480466614,-2.1176734583966517,26.880004882812543,38.625660928471,1.7240383801649557,2.11730890230659,3.2262052880243317,4.466293261253014,21.763292574688535,0.959999084472642,-0.7120136590496173,-1.9674972534179744,-4.539245168139118,0.6042506613031691,-3.253371210778539,-0.6816232960574098,3.184257471289058,22.48813608819397,-24.77441048919961,1.285873957360569,8,1.5199966430664062,2.8899993896484375,4.014995574951172,3.7699966430664062,2.1399993896484517,0,0.025555034836878487,-3.666836215666824,95.02999877929688,-1.5714441416892935,95.38999938964844,2.7435395841074706,96.11000061035156,0.025555034836878487
11862,2013-08-20,95.5,95.9000015258789,95.36000061035156,95.51000213623048,2827800.0,0.0002094327855399758,-2.7241324879640105,-0.027783664646333965,28.428062923412668,37.47760080743657,1.3454407609952597,2.1060545855588373,3.1423949390268433,4.424533907497931,21.60055617122387,0.5400009155273438,-0.8222088401679173,-1.884500503540039,-4.585638238736266,0.8166372316561876,-3.2350693711381524,-0.5339316359419257,2.8719201328632806,36.02923851944829,-7.191234124635308,1.3505688675981145,8,1.5,2.565002441406264,4.209997177124023,3.75,2.690002441406236,1,0.03350782144756237,-2.7599792480466614,95.4800033569336,-3.666836215666824,95.02999877929688,-1.5714441416892935,95.38999938964844,0.03350782144756237
11863,2013-08-21,95.11000061035156,95.81999969482422,95.11000061035156,95.41000366210938,3430600.0,-0.004083763242392013,-3.7332790804130003,29.993897787905517,14.311912221317144,34.98187792749268,1.3752735833512872,2.5022703832393915,3.504642245239239,4.800500785132243,21.295553859482762,0.7099990844726562,-0.9721527755249753,-2.196999740600589,-5.069190090333805,0.6751906091326276,-3.633094915467197,-0.7609045657339806,2.992966082781095,10.203970416503322,-26.02157189515023,1.4360951748666073,8,1.595001220703125,2.779998779296875,4.599996566772461,4.1399993896484375,2.010002136230483,2,0.029544711813280333,-2.7241324879640105,95.5,-2.7599792480466614,95.4800033569336,-3.666836215666824,95.02999877929688,0.029544711813280333
11864,2013-08-22,95.45999908447266,95.69000244140624,95.20999908447266,95.37000274658205,15364400.0,0.0036799334651986815,-1.341458876069897,-0.299984741366109,16.607152831800377,31.23548560110611,0.6937724711342526,2.1000630782022256,3.1300643105657002,4.419042326880458,21.148544021910322,0.5800018310546733,-1.1007348098221428,-1.7455013275146456,-4.731676438208638,1.2406737831793464,-3.2385888828616487,-0.2524137721676425,2.395530444107834,45.91825613079008,16.763909468468373,1.4930875553469996,8,0.9450035095214844,2.4300003051757812,4.249998092651367,3.7900009155273438,0.75,3,0.015084878014004488,-3.7332790804130003,95.11000061035156,-2.7241324879640105,95.5,-2.7599792480466614,95.4800033569336,0.015084878014004488
11865,2013-08-23,95.12999725341795,95.68000030517578,94.91000366210938,95.56999969482422,12274200.0,-0.0034569645319468822,1.3333102140842465,-4.8891149542227,14.089342574252157,26.982650178050896,0.7078618011738342,2.320645108979889,3.410513005901393,4.731472695602392,21.510815205208,0.7699966430664062,-1.20389092777026,-1.9305030822754077,-5.027677137909407,1.1666709733585918,-3.4790901100924145,-0.3819160544584008,2.4978900837745357,20.369886335538702,-0.7012905393207021,1.5485870278170029,8,0.8750038146972798,2.5300064086914205,4.579999923706069,3.850006103515639,1.0,4,0.022600668432182447,-1.341458876069897,95.45999908447266,-3.7332790804130003,95.11000061035156,-2.7241324879640105,95.5,0.022600668432182447
11866,2013-08-26,95.30999755859376,95.94000244140624,95.0999984741211,95.36000061035156,3060000.0,0.0018921508501288375,-2.5744756833971216,0.11364266888607862,18.587343725183644,23.67436846490388,0.2868149979721437,2.0438091657665893,3.1968589201569984,4.512734610749376,21.76611999910264,0.840003967285142,-1.2765309118003927,-1.622502517700184,-4.789623021714775,1.5446179863144067,-3.206062769707472,-0.03894226569289572,2.0461014110904188,38.834404906523204,21.576084000076673,1.5835602520072933,8,0.3300056457519389,1.8650054931640483,4.399999618530259,3.580005645751939,-0.02999877929688921,0,0.025915447318993312,1.3333102140842465,95.12999725341795,-1.341458876069897,95.45999908447266,-3.7332790804130003,95.11000061035156,0.025915447318993312
11867,2013-08-27,94.83999633789062,95.19000244140624,94.01000213623048,94.86000061035156,4513100.0,-0.004931289819981366,2.47054863682268,0.4000610314313008,18.2149180223076,21.437737226696036,0.563699617076125,2.356616462028896,3.61673491207776,4.928257681906217,22.754158242349433,1.2999954223632812,-1.4899480400545428,-1.9160034179687528,-5.138774669674049,1.3067678337365436,-3.527389043821401,-0.3046177921161046,2.2714931010360715,43.00487411501004,23.212045852886007,1.6113856258526478,8,0.160003662109375,1.8850059509277344,4.335000991821289,4.050006866455078,-0.1699981689453125,1,0.02931259506576711,-2.5744756833971216,95.30999755859376,1.3333102140842465,95.12999725341795,-1.341458876069897,95.45999908447266,0.02931259506576711
11868,2013-08-28,96.08000183105469,96.33000183105469,95.0,95.0,5482500.0,0.013074710470741158,-1.4629621780471609,-53.98855835240275,34.78263960052378,22.15129404199625,-0.761040216339353,1.0109240814716856,2.307419319489725,3.639154136577474,23.169975630108432,1.4900054931640625,-1.6642417417802307,-0.5759979248046818,-3.749529935808198,2.5975340861988343,-2.16276393030644,1.0107680806970762,0.6593091315484685,89.2241365135635,67.80096625017015,1.5867660055017614,8,-0.9099998474121094,0.6450004577636719,2.9999961853027344,2.8100013732910156,-1.3800048828124858,2,0.02196087187905893,2.47054863682268,94.83999633789062,-2.5744756833971216,95.30999755859376,1.3333102140842465,95.12999725341795,0.02196087187905893
11869,2013-08-29,94.86000061035156,95.9800033569336,94.6999969482422,95.6500015258789,4796600.0,-0.012697764336519812,-1.3063007333787304,-0.7314810890235804,30.93924631413458,22.537847010638277,0.4200468812670124,2.0078053698027105,3.472808620427088,4.80949018883166,24.314262520579653,1.3800048828124858,-1.8081895592814874,-1.5889991760253963,-4.65710322994336,1.479104877892567,-3.123051202984385,-0.05494714906640752,1.5517932930868739,36.63787008323237,14.802499836538882,1.534052026958984,8,0.3100013732910156,1.8650016784667969,4.124998092651367,4.030002593994141,-0.5,3,0.023824605963410184,-1.4629621780471609,96.08000183105469,2.47054863682268,94.83999633789062,-2.5744756833971216,95.30999755859376,0.023824605963410184
11870,2013-08-30,94.36000061035156,95.12999725341795,94.13999938964844,95.0,3993000.0,-0.005270925540616478,1.200010172595067,0.810124870831603,31.28494358412634,23.02728464411759,0.9107925669270571,2.241538157600914,3.9763811698948643,5.249547455352072,25.64971254805973,0.989997863769517,-1.8785610667568875,-1.8469993591308622,-4.761126501255674,1.0671277829939498,-3.3040629301932682,-0.3899357880684562,1.970001220703125,15.086143110359343,-8.91623672626549,1.4570635710624062,8,0.8100013732910156,2.365001678466797,4.604999542236328,4.530002593994141,-0.4199981689453267,4,0.019605748857086658,-1.3063007333787304,94.86000061035156,-1.4629621780471609,96.08000183105469,2.47054863682268,94.83999633789062,0.019605748857086658
11871,2013-09-03,94.5199966430664,95.27999877929688,94.12000274658205,95.0999984741211,3672100.0,0.0016955916880028177,1.468070255178205,0.9062537252938512,35.66122330988594,23.830969131503505,0.6708453118548192,1.7963894855364657,3.807705748768143,5.021946933452057,27.214775906035772,1.1599960327148295,-1.8186463732389626,-1.4475032806396513,-4.059533404548901,1.1645268432695985,-2.753518342594276,-0.14148821868502637,1.531605224609379,21.98252473798569,-3.4155151182379733,1.3060150619546251,9,0.6500053405761719,2.205005645751953,4.292503356933594,4.370006561279297,-1.25,1,0.017033439140199613,1.200010172595067,94.36000061035156,-1.3063007333787304,94.86000061035156,-1.4629621780471609,96.08000183105469,0.017033439140199613
11872,2013-09-04,95.16000366210938,95.36000061035156,94.33999633789062,94.5,2898800.0,0.00677112824559023,-1.0816180363092829,-1.1379337560179947,43.24327844087182,27.045565378120692,-0.025101774966756807,0.9258320838822556,3.164343132044195,4.291823287099007,28.475146445443837,1.0200042724609375,-1.701263170403081,-0.6309963226318303,-2.926292069360258,1.6642994240965976,-1.778644195996037,0.5166515507323766,0.6466062377929802,47.058884450872895,19.387465449750316,1.1476478733642124,9,0.009998321533203125,1.5649986267089844,3.5649948120117188,3.729999542236328,-0.7200012207031392,2,0.0012609826877851837,1.468070255178205,94.5199966430664,1.200010172595067,94.36000061035156,-1.3063007333787304,94.86000061035156,0.0012609826877851837
11873,2013-09-05,95.66000366210938,96.45999908447266,95.08000183105469,95.33000183105469,4275300.0,0.005254308330791879,-2.3252872506664217,0.5,51.982406492479264,30.976149118196126,-0.490455893565823,0.2271947720932701,2.6593138087752237,3.7266918649206673,29.295903772568856,1.3799972534179688,-1.5979091307314803,0.0025035858154325297,-1.9570346161388272,1.9620417877696923,-0.9772655151617045,0.9822726867925695,-1.650001525878892,65.81210793327836,33.96503201341906,0.9797691009771327,9,-0.4250030517578125,1.0649986267089844,3.0649948120117188,3.229999542236328,-0.920005798339858,3,-0.010349210278738474,-1.0816180363092829,95.16000366210938,1.468070255178205,94.5199966430664,1.200010172595067,94.36000061035156,-0.010349210278738474
11874,2013-09-06,96.26000213623048,96.75,95.25,95.87000274658205,4485800.0,0.006272197900393461,1.1897888265170196,1.181809774818514,58.72341484688749,35.93549048182227,-1.078450551788464,-0.5407170151532057,2.0186003063123366,3.0501789507986103,29.451208605393557,1.5,-1.4968996492893751,0.6915019989013871,-0.9479639625388785,2.3309679603416527,-0.1282309818187457,1.5112349796215199,-2.2010000610351597,81.36888306127643,43.70099801407274,0.8197329807201297,9,-0.8800010681152486,0.4650001525878764,2.4449996948242045,2.63000106811522,-1.540000915527358,4,-0.016206161992189716,-2.3252872506664217,95.66000366210938,-1.0816180363092829,95.16000366210938,1.468070255178205,94.5199966430664,-0.016206161992189716
11875,2013-09-09,96.4499969482422,96.79000091552734,96.20999908447266,96.22000122070312,3525200.0,0.0019737669623447474,-3.6400146484375,0.5897335576509617,57.142808987627824,40.21943106653829,-1.186260371126565,-0.8673283936411451,1.7631458832492655,2.7919812940032926,29.349266181963113,0.5800018310546875,-1.272457872048733,0.939997100830098,-0.45678182734312145,2.3367760290033175,0.24160763674348118,1.6383865649167149,-2.283354956054694,87.26576028254543,45.7082208610465,0.69838946408661,9,-1.0499954223632955,0.27500534057615766,1.9625034332275249,2.4400062561035014,-2.6499938964844034,0,-0.0216692213998948,1.1897888265170196,96.26000213623048,-2.3252872506664217,95.66000366210938,-1.0816180363092829,95.16000366210938,-0.0216692213998948
11876,2013-09-10,96.88999938964844,97.36000061035156,96.5,97.0999984741211,4984300.0,0.004561974653481293,1.3561552208856327,-0.9130564585682445,59.639376527729205,44.8221486782518,-1.5405782684734248,-1.3904329893958618,1.2824017601323021,2.2957014516343577,28.99414806277433,0.9100036621093608,-1.061007098074569,1.3874996185302706,0.02409988391583795,2.7508993531447032,0.7057997512230543,2.069199485837487,-2.565955862060534,84.43706768930724,40.43781336984821,0.6816998673072161,9,-1.1499977111816406,-0.16499710083007812,1.522500991821289,2.0000038146972656,-1.6699981689453125,1,-0.030446867239400266,-3.6400146484375,96.4499969482422,1.1897888265170196,96.26000213623048,-2.3252872506664217,95.66000366210938,-0.030446867239400266
11877,2013-09-11,97.45999908447266,97.45999908447266,96.37000274658205,96.66000366210938,3928600.0,0.005882956945142848,1.725006437338435,-3.8095186194368758,65.89983925634627,48.279615306676526,-1.8996113223700775,-1.9825316096744956,0.6510087391692423,1.7039422506439053,28.086371817062854,1.0899963378906108,-0.7691436076399185,1.906999206542963,0.3367074523565492,3.477290960729377,1.121853329449749,2.692145083636177,-2.8930789902636604,100.0,49.58912723870283,0.7851458770932104,9,-1.6699981689453125,-0.7549972534179688,1.00250244140625,1.3200035095214844,-1.9899978637695312,2,-0.04299202217080467,1.3561552208856327,96.88999938964844,-3.6400146484375,96.4499969482422,1.1897888265170196,96.26000213623048,-0.04299202217080467
11878,2013-09-12,97.18000030517578,97.8499984741211,97.06999969482422,97.4800033569336,4277300.0,-0.002872961029418697,-1.9999706564159747,-0.3750059604985838,61.74863046251586,51.70288021205222,-1.6172385314763886,-1.7057138319901242,0.861548593660757,1.9699127025976964,26.863510107647237,0.779998779296875,-0.530374293442506,1.57350044250488,-0.14281522745473296,3.289816112464493,0.7153426075250735,2.4316582774846864,-2.3237723119404166,74.23082453262595,22.29116364507992,0.8581578349798082,9,-1.1949996948242188,-0.6800003051757812,1.3474998474121094,1.3700027465820312,-1.9800033569335795,3,-0.028195079802069256,1.725006437338435,97.45999908447266,1.3561552208856327,96.88999938964844,-3.6400146484375,96.4499969482422,-0.028195079802069256
11879,2013-09-13,97.3499984741211,97.6500015258789,97.12999725341795,97.33999633789062,2668700.0,0.0017493122907128456,-1.4186228065505353,-0.03334011494837495,65.50279389137282,55.50486357952405,-1.5610469260643498,-1.8143685512034153,0.6090949330909439,1.7797067345984914,25.320598871839678,0.5200042724609517,-0.22713531505158358,1.6454986572265682,-0.23476435112658578,3.525761665579722,0.7053671530499912,2.585630161403145,-2.1345180231794387,69.5121837754352,13.018217686627565,0.9401315041765791,9,-1.3649978637695312,-0.8499984741210938,1.2675018310546875,1.2000045776367188,-2.7600021362304688,4,-0.026810484347828734,-1.9999706564159747,97.18000030517578,1.725006437338435,97.45999908447266,1.3561552208856327,96.88999938964844,-0.026810484347828734
11880,2013-09-16,97.70999908447266,98.16999816894531,97.4000015258789,97.87999725341795,3490900.0,0.0036980032459605905,1.0533243815104167,-16.996186117466163,66.34877539968534,58.91459158950176,-1.5599190821798885,-2.06939463916396,0.18491852851457224,1.3812680379326707,23.772912414910703,0.8199996948242188,-0.08787884125806045,1.8714992523193388,-0.18051148113522686,3.9235099857739044,0.8454938855920489,2.8975046190466287,-2.1783764707494697,74.44443031589992,15.067409967458602,1.0260053667272846,9,-1.4550018310546875,-1.5049972534179688,1.0250015258789062,0.8400039672851562,-2.589996337890611,0,-0.0306007357669158,-1.4186228065505353,97.3499984741211,-1.9999706564159747,97.18000030517578,1.725006437338435,97.45999908447266,-0.0306007357669158
11881,2013-09-17,97.91999816894531,98.36000061035156,97.48999786376952,97.58000183105469,3256900.0,0.0021492077212190708,-2.346136917162934,-2.000000000000167,71.75141973512646,62.08216284441894,-1.3822690660422268,-2.200018906895025,-0.08878395853011511,1.1349390498481569,22.800016482639442,0.8700027465820455,0.21342981377429737,1.959498596191409,-0.28397099623630595,4.202968188619124,0.8377637999775516,3.0812333924052666,-2.019002977491027,77.88930081699769,15.762140354213507,1.1217347962138544,9,-1.1999969482421875,-1.7349967956542969,0.7350025177001953,0.56500244140625,-3.7099990844726562,1,-0.04207511432015265,1.0533243815104167,97.70999908447266,-1.4186228065505353,97.3499984741211,-1.9999706564159747,97.18000030517578,-0.04207511432015265
11882,2013-09-18,98.6999969482422,98.98999786376952,97.63999938964844,97.87000274658205,4279600.0,0.007965673957133212,-1.0930194046710107,2.441185710438919,69.78849735391204,64.06061738457814,-1.7962020760803767,-2.8754139076132645,-0.928282103595393,0.3235755995965661,21.972250287453363,1.3499984741210795,0.5951471874258942,2.579497528076189,0.03770880448365688,5.121286251668721,1.308603166279923,3.850391889872455,-2.4055608897643452,84.89577124510384,25.11405817930809,1.2708943617962665,9,-1.579998016357436,-2.1999969482422017,-0.062496185302748586,-0.2149963378906392,-4.0199966430664205,2,-0.035258316465439865,-2.346136917162934,97.91999816894531,1.0533243815104167,97.70999908447266,-1.4186228065505353,97.3499984741211,-0.035258316465439865
11883,2013-09-19,97.91999816894531,98.51000213623048,97.0,98.5,6430800.0,-0.007902723438845904,4.033289252835372,-0.6988022686117162,74.75729114199075,65.84215919514516,-0.7396968160932573,-1.9753821143121684,-0.217750889937804,1.0467579962842137,20.67833082008666,1.6999969482422017,0.9322144134200414,1.658998870849615,-0.9571678985941077,4.275165640293338,0.3509154861277608,2.9670822555714693,-1.1403609855149597,46.23111339439445,-15.797445184758267,1.3080833847218605,9,-0.31999969482421875,-1.4199981689453125,0.44750213623046875,0.56500244140625,-3.1399993896484375,3,-0.025020394138642765,-1.0930194046710107,98.6999969482422,-2.346136917162934,97.91999816894531,1.0533243815104167,97.70999908447266,-0.025020394138642765
11884,2013-09-20,96.9000015258789,98.0500030517578,96.9000015258789,97.6999969482422,8077000.0,-0.01041663257904235,-1.8750202656951493,1.379298097919048,68.95526093140245,67.15465385556456,0.4253622651239084,-0.8874739358103625,0.6933808292783112,2.0040689154510005,19.27574078278287,1.150001525878892,1.162226156209556,0.5670021057128878,-2.0355716341655494,3.169575845591325,-0.7342847642263308,1.8682889756521064,2.089996337890611,0.0,-65.15883414057049,1.301286869939216,9,0.779998779296875,-0.40000152587890625,1.2324981689453125,1.5849990844726562,-1.5299987792968608,4,-0.01754390661369276,4.033289252835372,97.91999816894531,-1.0930194046710107,98.6999969482422,-2.346136917162934,97.91999816894531,-0.01754390661369276
11885,2013-09-23,97.27999877929688,97.58000183105469,96.81999969482422,96.97000122070312,3301600.0,0.003921540221198949,-1.4918077894789503,-0.38749916553019137,69.94223923035614,68.29941637807867,0.1961047668385021,-1.157484604057359,0.18122170721288455,1.5750942729128639,17.562119983655883,0.7600021362304688,1.3071767249190742,0.8394992828369112,-1.7312704599517161,3.4102690256255386,-0.44588558855740246,2.124884154231225,1.6681991577148239,21.198132378896585,-47.38063382126994,1.2853848713943117,9,0.40000152587890625,-0.779998779296875,0.62750244140625,1.2050018310546875,-1.2299957275390767,0,-0.027652163601576185,-1.8750202656951493,96.9000015258789,4.033289252835372,97.91999816894531,-1.0930194046710107,98.6999969482422,-0.027652163601576185
11886,2013-09-24,97.77999877929688,98.5999984741211,96.86000061035156,97.13999938964844,4810300.0,0.0051398026960749466,-1.9000038147069669,2.0645304193738925,69.32154487737793,68.67960589152665,-0.18368920973654213,-1.5420100647226036,-0.42109747564160216,1.0176694652689093,16.446483088209668,1.7399978637695312,1.3734084632473298,1.2159992218017521,-1.363402972516937,3.7954014161204412,-0.07370187535758532,2.5057003189610896,1.0830712280273218,44.23962647577958,-25.94338729804725,1.2897010971593434,9,0.125,-1.279998779296875,0.027502059936523438,0.6300010681152486,-1.75,1,-0.02720388694950604,-1.4918077894789503,97.27999877929688,-1.8750202656951493,96.9000015258789,4.033289252835372,97.91999816894531,-0.02720388694950604
11887,2013-09-25,97.62000274658205,97.98999786376952,97.41000366210938,97.8000030517578,4053200.0,-0.001636285893968581,1.0714451150561177,-0.2812507450587258,65.21743251103845,69.06502834136248,0.0015535570572779989,-1.2259176505767613,-0.371580234758369,1.1049955755789966,14.55722195446807,0.579994201660142,1.4482441481754194,0.9170028686523608,-1.56916024293794,3.4031659802426617,-0.32607868714279675,2.1600844244475184,1.161344448242147,44.94402249387156,-24.72644545393557,1.243081555795151,9,0.28499603271482954,-1.1200027465820455,0.06499862670897016,0.7899971008300781,-1.1000061035156392,2,-0.03493140305436826,-1.9000038147069669,97.77999877929688,-1.4918077894789503,97.27999877929688,-1.8750202656951493,96.9000015258789,-0.03493140305436826
11888,2013-09-26,98.19000244140624,98.31999969482422,97.79000091552734,97.88999938964844,3604900.0,0.005838964134265545,-1.1199951171875,-1.6666807951512883,65.05464971928251,69.01523454446355,-0.45830653965241197,-1.7178093217877262,-1.0225675694162675,0.47847477141360173,14.063227704231979,0.6999969482421733,1.4868627656038313,1.3815025329589758,-1.1715236697801998,3.9345287356981515,0.104989431589388,2.6580156343285637,0.5128908534179573,76.96649921991451,8.413282774809403,1.2765131013695872,9,-0.2850036621093608,-1.6900024414062358,-0.6575012207031108,0.2199974060058878,-0.9500045776367188,3,-0.035747041948848146,1.0714451150561177,97.62000274658205,-1.9000038147069669,97.77999877929688,-1.4918077894789503,97.27999877929688,-0.035747041948848146
11889,2013-09-27,97.12000274658205,97.98999786376952,97.0,97.88999938964844,3533100.0,-0.010897236665847965,1.0412461951093204,-2.566629367784012,54.5953848874898,67.70930226533072,0.643285680489825,-0.49520406407275175,-0.05023788677416974,1.481644755194779,13.002854751184106,1.1900024414062358,1.3997249926151625,0.19850273132325924,-2.1858865111009607,2.582891973747479,-0.9936918898888507,1.3906973525353692,1.5075748042421537,16.854115589693393,-47.294232162271925,1.1921946212121086,9,0.7849960327148295,-0.6200027465820455,0.17749786376951704,1.2899971008300781,0.18999481201171875,4,-0.024093944616033536,-1.1199951171875,98.19000244140624,1.0714451150561177,97.62000274658205,-1.9000038147069669,97.77999877929688,-0.024093944616033536
11890,2013-09-30,96.20999908447266,96.69000244140624,95.11000061035156,96.45999908447266,4404500.0,-0.009369889171892742,3.450667297070908,0.3246767401535854,45.61854732543059,64.80564977536451,1.473044591399443,0.5907934438394165,0.7466064021814702,2.3402446535681634,11.56927645509802,2.010002136230483,1.3477409619586211,-0.8040008544921875,-2.8955408027776883,1.2875390937933133,-1.8497708286349308,0.2417691196505558,2.3452753521115426,31.518600212923637,-28.821474488256435,1.0457699741427477,9,0.8400001525878906,0.29000091552734375,0.9375019073486328,2.2000007629394673,1.2000045776367188,0,-0.008730863173100012,1.0412461951093204,97.12000274658205,-1.1199951171875,98.19000244140624,1.0714451150561177,97.62000274658205,-0.008730863173100012
11891,2013-10-01,96.12999725341795,96.38999938964844,95.8499984741211,96.18000030517578,3240700.0,-0.0008315334353601322,1.297870268164405,0.20001220703130684,40.85279339106624,61.59057155727055,1.421967695255816,0.8407000307144159,0.7969059711817152,2.387974172660151,10.236648935933996,0.5400009155273438,1.2461715777519515,-0.964502716064473,-2.753996331434479,0.8249908993055328,-1.8592495237494688,-0.0697559083794772,2.2185607535922856,31.775605419961007,-22.57502197175177,0.8947468076850025,10,0.7250022888183736,0.37000274658204546,0.7025051116943501,2.230003356933608,1.7700042724609517,1,-0.0008321460932665392,3.450667297070908,96.20999908447266,1.0412461951093204,97.12000274658205,-1.1199951171875,98.19000244140624,-0.0008321460932665392
11892,2013-10-02,95.27999877929688,95.87999725341795,94.01000213623048,95.58000183105469,7250300.0,-0.008842177243387539,3.155572886643451,5.999694842842359,37.88262587789249,57.49338652792629,1.939814059037218,1.7920273434369278,1.6331478158779191,3.192286842134621,9.370776232856484,2.1199951171874716,1.0765154183888228,-1.8205009460449162,-3.5832908288532934,-0.05771106323653896,-2.7018958874490977,-0.9391060046407347,2.8742457839138496,29.466296112723693,-21.445554113710333,0.8813949414041881,10,1.0250015258789062,1.220001220703125,1.1275043487548828,3.0800018310546875,1.9199981689453267,2,0.007871536624777686,1.297870268164405,96.12999725341795,3.450667297070908,96.20999908447266,1.0412461951093204,97.12000274658205,0.007871536624777686
11893,2013-10-03,94.66999816894531,95.20999908447266,94.61000061035156,95.1500015258789,4855700.0,-0.006402189527358715,1.0,1.5999949137887188,33.81640598005109,53.58906931110947,2.2800971336375255,2.4496512569737376,2.2252436474377078,3.74971662109391,9.693027819570993,0.6699981689453125,0.8174640569045835,-2.3810012817382784,-4.356833534129933,-0.4051690293466237,-3.3689174079341058,-1.393085155542451,3.152707000106986,16.582832693715662,-30.65529657768324,0.9879161261958272,10,1.6350021362304688,1.8300018310546875,1.1925029754638672,3.240001678466811,2.3400039672851705,3,0.019541549697926985,3.155572886643451,95.27999877929688,1.297870268164405,96.12999725341795,3.450667297070908,96.20999908447266,0.019541549697926985
11894,2013-10-04,94.6999969482422,94.8000030517578,94.4000015258789,94.61000061035156,3047700.0,0.0003168773621751164,1.7585499316007196,-0.18749105936584062,31.069143520140244,49.269836454418815,2.129107742159448,2.4209097268492172,2.1505622324475127,3.6536946852999534,10.370720787791617,0.40000152587889204,0.504257490704731,-2.2730022430419723,-4.488898990648067,-0.057105495435877174,-3.3809506168450127,-1.1650538692389318,2.8176919781843566,25.746072143319005,-17.304989575709833,1.1079483738030456,10,1.6050033569335795,1.8000030517577983,1.247505187988267,3.210002899169922,2.3899993896484233,4,0.026821552242663138,1.0,94.66999816894531,3.155572886643451,95.27999877929688,1.297870268164405,96.12999725341795,0.026821552242663138
11895,2013-10-07,94.36000061035156,94.8000030517578,94.13999938964844,94.26000213623048,3037100.0,-0.003590246555936649,-2.8823291820934878,1.1111393692773879,27.970275527354445,44.675250971082875,2.247714722795976,2.7366078846013835,2.4235953814318805,3.9130451629085314,11.182126327459954,0.6600036621093608,0.18638082960877966,-2.5084987640380803,-5.007309781696051,-0.009687746380109274,-3.7579042728670657,-1.2590932552090948,2.8770733728593143,14.705835211298702,-22.949551978543358,1.2494055088289868,10,1.8050003051757812,2.1399993896484375,1.5875015258789062,3.549999237060561,3.3000030517578125,0,0.031263214594750455,1.7585499316007196,94.6999969482422,1.0,94.66999816894531,3.155572886643451,95.27999877929688,0.031263214594750455
11896,2013-10-08,93.94000244140624,94.58000183105469,93.94000244140624,94.2699966430664,3643900.0,-0.0044510191418889455,-2.8788523339419063,-3.2999923704896625,19.1709639737752,39.55897668916474,2.3084888453510075,3.082299071222465,2.7755272496368377,4.262389110863623,12.653298437918775,0.6399993896484517,-0.05509670474225459,-2.7809970855713004,-5.601962814964679,0.03996864382207832,-4.19147995026799,-1.370514220874611,3.038905794046215,0.0,-30.371136609851337,1.4104828646966918,10,2.1899986267089986,2.5249977111816406,2.007499694824233,3.969997406005888,4.169998168945327,1,0.0369384833992048,-2.8823291820934878,94.36000061035156,1.7585499316007196,94.6999969482422,1.0,94.66999816894531,0.0369384833992048
11897,2013-10-09,93.2699966430664,93.95999908447266,93.13999938964844,93.81999969482422,5159400.0,-0.007132273588748683,-1.0246967071057191,1.6667051996392597,19.448056407444014,34.49157743229379,2.5664444733283602,3.60725117783295,3.352158881100948,4.850421168348646,14.24235712886886,0.8199996948242188,-0.37700840177357975,-3.2415027618408203,-6.429812687220078,-0.053192836461562365,-4.835657724530449,-1.6473477991511913,3.405021012981422,6.280061477449054,-21.172590513432738,1.5941549626896268,10,2.295001983642578,2.795001983642578,2.6775054931640625,4.640003204345717,4.290000915527358,2,0.04964088184253934,-2.8788523339419063,93.94000244140624,-2.8823291820934878,94.36000061035156,1.7585499316007196,94.6999969482422,0.04964088184253934
11898,2013-10-10,94.44000244140624,94.44000244140624,93.51000213623048,94.22000122070312,4531000.0,0.012544289058112668,7.454501317798032,-0.39999999999997415,34.14949479854354,32.219811866855316,0.9035821770565775,2.341496319291295,2.1097983390706077,3.6044129421861584,15.686739209958,1.1700057983398295,-0.7275729660518948,-1.934497070312517,-5.23534537141559,1.3663512307905563,-3.584921220864061,-0.28407291976097326,1.8108130226736705,78.31326408677249,45.430485353434385,1.650424150551539,10,0.47499847412110796,1.6249961853027486,1.507499694824233,3.469997406005888,2.4799957275390767,3,0.02922484578024398,-1.0246967071057191,93.2699966430664,-2.8788523339419063,93.94000244140624,-2.8823291820934878,94.36000061035156,0.02922484578024398
11899,2013-10-11,94.73999786376952,94.8000030517578,94.33000183105469,94.69000244140624,4132600.0,0.003176571522744309,4.529237535340676,0.22725065889861365,33.463536363302026,30.869255093285474,0.25756527499746085,1.9351570306888561,1.7097835195783375,3.219807694218474,17.066623439959187,0.4700012207031108,-1.0468964933224925,-1.5040016174316548,-4.848549101887357,1.8405458670240478,-3.176275359659499,0.16827212479618936,1.1375196713786124,96.38523761375123,59.46226448909749,1.6722737422278504,10,0.02500152587892046,1.3250007629394673,1.240003585815444,3.1700019836426065,2.910003662109389,4,0.023960358070992394,7.454501317798032,94.44000244140624,-1.0246967071057191,93.2699966430664,-2.8788523339419063,93.94000244140624,0.023960358070992394
11900,2013-10-14,94.72000122070312,94.87999725341795,94.18000030517578,94.41000366210938,3429700.0,-0.0002110686459497746,1.2222491341100656,6.200518846329925,28.750007947289177,29.524501155088025,0.049147147999903495,1.8125980372768566,1.621018733638948,3.160606140368941,18.044282165127207,0.6999969482421733,-1.4398282246779388,-1.3744983673095703,-4.710424070441931,1.9614273358227905,-3.042461218875758,0.2934644842566172,0.8290141369850375,90.80481441694329,52.54331369254777,1.6679628515661824,10,-0.21000289916992188,1.3449974060058594,1.3325004577636719,3.1899986267089986,3.2600021362304688,0,0.025021062992443,4.529237535340676,94.73999786376952,7.454501317798032,94.44000244140624,-1.0246967071057191,93.2699966430664,0.025021062992443
11901,2013-10-15,93.8000030517578,94.1999969482422,93.4499969482422,93.98999786376952,5878900.0,-0.009712818381428012,1.4590446887544142,-0.6128913171884229,26.005024282755087,28.204767644517204,0.6748453392341105,2.5382478468715846,2.4157763984190836,4.006588993164527,19.05775494938557,1.2700042724609233,-1.7295110430489444,-2.0884967803955163,-5.458439859955618,1.2814462991645854,-3.773468320175567,-0.40352524061546546,1.4599303897656029,37.93129151776855,0.4938072305580121,1.6849715397800515,10,0.3749961853027486,2.264995574951186,2.2624988555908345,4.109996795654325,3.7399978637695455,1,0.041151391095602285,1.2222491341100656,94.72000122070312,4.529237535340676,94.73999786376952,7.454501317798032,94.44000244140624,0.041151391095602285
11902,2013-10-16,95.22000122070312,95.23999786376952,94.13999938964844,94.3000030517578,4708700.0,0.015138572737164901,1.2916838859395747,-4.84222784403493,33.144142771038545,28.130071732404698,-0.8432335033470366,0.8897895536699707,0.9044433938742884,2.53189696598551,19.16271082249552,1.4399948120117188,-1.85463408968414,-0.4944988250732365,-3.6023939853335776,2.6133963351871046,-2.048446405203407,1.059448755056934,-2.0800018310546875,98.88286967381235,63.70074321275773,1.5539475801301714,10,-1.0300025939941406,0.8449974060058594,1.0125007629394531,2.6899986267089986,2.4799957275390767,2,0.030350759846662134,1.4590446887544142,93.8000030517578,1.2222491341100656,94.72000122070312,4.529237535340676,94.73999786376952,0.030350759846662134
11903,2013-10-17,95.47000122070312,95.5199966430664,94.6500015258789,95.19000244140624,3860500.0,0.0026254988111220623,3.5790467012006584,0.304347104970737,39.674580932237745,29.086231444859976,-1.0815562888832346,0.47097816322738595,0.575736124935105,2.2129328401461663,19.91469125191002,0.8699951171875,-1.94039498565094,-0.12199897766113565,-3.0519079759208694,2.807910020598598,-1.5869534767910096,1.3429555214687383,-2.288001861572269,97.58476184859887,57.60224625519676,1.4649544991298689,10,-1.1400032043457031,0.5949974060058594,0.7775001525878906,2.4399986267089986,2.7999954223632812,3,0.021891655087120876,1.2916838859395747,95.22000122070312,1.4590446887544142,93.8000030517578,1.2222491341100656,94.72000122070312,0.021891655087120876
11904,2013-10-18,95.1999969482422,95.6999969482422,94.5199966430664,95.6999969482422,7286100.0,-0.0028281582592288856,3.720001220703182,-1.785722070844596,43.129235742111995,30.77056035761081,-0.8193295642182932,0.6399002253433679,0.7716219084698679,2.446670760533621,20.7551372748621,1.1800003051757955,-1.9415445677211238,-0.30700302124022016,-3.1751232676742376,2.5611172251937973,-1.7410631444572289,1.1270571019767885,-1.9244776977539289,77.77777777777779,35.20757707143619,1.4340601232170107,10,-0.7799987792968892,0.8650016784667827,1.0425033569335795,2.710002899169922,3.720001220703111,4,0.01806724029243645,3.5790467012006584,95.47000122070312,1.2916838859395747,95.22000122070312,1.4590446887544142,93.8000030517578,0.01806724029243645
11905,2013-10-21,94.58999633789062,94.8499984741211,93.23999786376952,93.6999969482422,9137700.0,-0.006407569641868949,1.2836828777352323,-1.7799987792968466,40.22841718086038,33.110277380620275,-0.19363601295233934,1.0941365692403622,1.3124274746590032,3.048104719922776,22.044077415202736,1.9599990844726847,-1.8643471663371969,-0.7825035095214901,-3.5511096770639625,1.9861026580209824,-2.166806593292719,0.6017995742497391,1.1100006103515767,54.87800717659568,10.490345045978557,1.3843030837712347,10,-0.1699981689453125,1.4750022888183594,1.6525039672851562,3.3200035095214986,3.6100006103515767,0,0.032350198820787046,3.720001220703182,95.1999969482422,3.5790467012006584,95.47000122070312,1.2916838859395747,95.22000122070312,0.032350198820787046
11906,2013-10-22,95.12000274658205,95.48999786376952,94.20999908447266,94.68000030517578,5144000.0,0.005603197264097082,1.1695029224642086,0.49438510466853075,48.941825906620814,36.38736288052881,-0.6019592686669455,0.3737969756683839,0.736656143931711,2.520510225708236,22.24290065939421,1.2799987792968608,-1.75310985199377,-0.11949729919432173,-2.6461356008962866,2.407141002507643,-1.3828164500453113,1.1438218516566678,0.5799942016601562,76.42299115796291,28.902498894971217,1.2633191508509856,10,-0.6500053405761861,0.9449958801269389,1.1099967956542827,2.789997100830078,1.9399948120117188,1,0.03006728897991251,1.2836828777352323,94.58999633789062,3.720001220703182,95.1999969482422,3.5790467012006584,95.47000122070312,0.03006728897991251
11907,2013-10-23,94.20999908447266,95.1999969482422,93.93000030517578,95.08000183105469,4581200.0,-0.009566901133653438,1.2882967097168527,-1.9772679983353503,47.07380024014127,37.82339681848411,0.5089250554922984,1.0700974820235274,1.6083974897375413,3.4054643346466804,22.518926977981643,1.2699966430664205,-1.5990446925291053,-0.8590007781982365,-3.1593532973264047,1.4413517409299317,-2.0091770377623135,0.2911754813658405,1.4407978820800906,39.43095860586732,-11.507110474033254,1.1501762595640816,10,0.2599983215332031,1.8549995422363281,2.242502212524414,3.7000007629394673,3.160003662109389,2,0.03534658596131468,1.1695029224642086,95.12000274658205,1.2836828777352323,94.58999633789062,3.720001220703182,95.1999969482422,0.03534658596131468
11908,2013-10-24,94.68000030517578,94.80999755859376,94.23999786376952,94.41000366210938,3640900.0,0.004988867692076848,1.1509781622928792,-0.3103399893013426,49.87953844980086,39.64739705031732,0.08554349227460989,0.3411435015856341,1.1157672970182375,2.9063456974815125,22.52598524644404,0.599998474121108,-1.317067166350114,-0.21349945068359943,-1.9863865366284443,1.5593876352612455,-1.0999429936560148,0.6729440922888159,0.9225806793212996,58.536706395357754,4.229763170100071,0.8864435429724218,10,-0.21000289916992188,1.1899986267089844,2.1299991607666016,3.2299995422363423,1.8300018310547017,3,0.031896880368950775,1.2882967097168527,94.20999908447266,1.1695029224642086,95.12000274658205,1.2836828777352323,94.58999633789062,0.031896880368950775
11909,2013-10-25,94.77999877929688,94.9499969482422,94.36000061035156,94.77999877929688,3055900.0,0.0010561731495435378,2.470604075037941,0.0,52.605443554875706,42.29800100671582,-0.009145934307227321,0.0599214550280891,1.01704662404876,2.8086517004847167,23.434403984709203,0.5899963378906392,-0.9696469474856144,0.0034992218017606547,-1.4263809291060028,1.433379372709524,-0.7114408536521211,0.7184392972556424,0.7753305427856532,68.44448513454924,8.751188740486846,0.714940075453883,10,-0.3100013732910156,1.0900001525878906,2.270000457763672,3.1300010681152486,1.5999984741210795,4,0.03682209230553246,1.1509781622928792,94.68000030517578,1.2882967097168527,94.20999908447266,1.1695029224642086,95.12000274658205,0.03682209230553246
11910,2013-10-28,95.37000274658205,95.72000122070312,94.68000030517578,94.69000244140624,3836400.0,0.00622498390888393,-1.9714117557301827,100.0,58.6877100280425,45.929410533969985,-0.5556872965122892,-0.6284610971754887,0.44680837232704107,2.220254957340373,23.965295044876918,1.0400009155273438,-0.8143791787701815,0.6355030059814624,-0.6601327751609176,1.9311387871238423,-0.012314884589727626,1.2833208965526524,-2.1300048828125284,80.44702261965223,12.657526451759608,0.6478178905711867,10,-0.8900032043457173,0.49999618530272016,1.7199974060058452,2.539997100830078,0.3399963378906108,0,0.03722339645723127,2.470604075037941,94.77999877929688,1.1509781622928792,94.68000030517578,1.2882967097168527,94.20999908447266,0.03722339645723127
11911,2013-10-29,96.0500030517578,96.0999984741211,95.3000030517578,95.62000274658205,3975100.0,0.007130127771755035,2.0189010609354616,0.6323531061718848,66.86894406199787,49.676610677409904,-0.9867256555512256,-1.3858129983344156,-0.21962424015912063,1.5202849481718346,24.40090253684414,0.7999954223632955,-0.6503048298535248,1.319503021240223,0.041634065986244195,2.597371976494202,0.6805685436132336,1.9584374988672124,-2.7604051208496116,97.69606154148993,21.212031855272713,0.6389344776269928,10,-1.3800048828124858,-0.18000411987303266,1.0399971008300923,1.8599967956543253,-0.620002746582017,1,0.022384110652509337,-1.9714117557301827,95.37000274658205,2.470604075037941,94.77999877929688,1.1509781622928792,94.68000030517578,0.022384110652509337
11912,2013-10-30,96.02999877929688,96.4499969482422,95.7300033569336,96.16999816894531,3404300.0,-0.00020826935788997858,1.057133514986333,-0.3255797448590553,61.21293185638261,52.069760780092665,-0.938425638631827,-1.3773575021965883,-0.18664964017182228,1.5000415204894182,23.51661591777,0.719993591308608,-0.44189740969721925,1.2619987487792912,-0.12327197836002313,2.6472694759186055,0.5693633852096269,1.9546341123489555,-2.6279848266601675,80.99555009338205,4.5469816914552865,0.6926353635696589,10,-1.1850013732910156,-0.2999992370605469,1.1725006103515625,1.8800010681152486,0.7700042724609233,2,0.010725802274184293,2.0189010609354616,96.0500030517578,-1.9714117557301827,95.37000274658205,2.470604075037941,94.77999877929688,0.010725802274184293
11913,2013-10-31,96.5199966430664,96.6999969482422,96.11000061035156,96.1999969482422,4271300.0,0.005102549932294309,-1.3600213626307123,-2.285722070844585,62.225242767285124,54.19153933844523,-1.4123411963712869,-1.814692010205107,-0.6451431688187341,0.9929938878965174,22.66280947781743,0.6699981689453267,-0.0863991481036237,1.6594966888427791,0.06979997905472146,3.249193398630837,0.8646483339487503,2.454345043736808,-2.935103710693369,92.30766722746009,17.621655174198025,0.794848354894027,10,-1.5499992370605469,-0.7899971008300781,0.6825027465820312,1.350006103515625,-0.7999954223632812,3,0.008806528523400026,1.057133514986333,96.02999877929688,2.0189010609354616,96.0500030517578,-1.9714117557301827,95.37000274658205,0.008806528523400026
11914,2013-11-01,97.23999786376952,97.5,96.5199966430664,96.5199966430664,5127300.0,0.007459606773150718,-1.7222269317170347,2.2500059604702174,65.78941581728492,57.03165029804796,-2.02554437098496,-2.4608131135074274,-1.3359072493589537,0.25979699394618194,21.86831437294537,0.9800033569335938,0.14771829188457275,2.25249786376952,0.34309933117302194,4.161896396366018,1.297798597471271,3.207197130067769,-3.405896610126945,90.78006509335137,17.383918718098073,0.9546992662982476,11,-1.5249977111816264,-1.6749992370605327,-0.03749847412107954,0.32500457763674717,-1.8099975585937358,4,-0.007507154911312708,-1.3600213626307123,96.5199966430664,1.057133514986333,96.02999877929688,2.0189010609354616,96.0500030517578,-0.007507154911312708
11915,2013-11-04,97.30999755859376,97.5,96.83000183105469,97.26000213623048,5023900.0,0.0007198652443649589,2.1162683415839254,0.06943796888907863,74.61419769599367,59.88413605242272,-1.865291864686938,-2.422687181430433,-1.3646150219639281,0.16665574016745666,20.870128710637292,0.6699981689453125,0.2949269119215785,2.1749977111816605,0.028633420804908383,4.321362001558413,1.1018155659932773,3.2481798563700437,-3.109306430315442,91.36351341041414,12.92440275598672,1.0731821451883763,11,-1.5949974060058736,-1.9899978637695455,-0.10749816894532671,0.08000183105467329,-2.0499954223632812,0,-0.009557088978610073,-1.7222269317170347,97.23999786376952,-1.3600213626307123,96.5199966430664,1.057133514986333,96.02999877929688,-0.009557088978610073
11916,2013-11-05,97.41000366210938,97.75,97.0199966430664,97.37999725341795,4338200.0,0.0010277063613672865,1.0563501359323455,0.6001831222343755,68.84674577036814,62.30335222244794,-1.795071369338416,-2.3709607320066084,-1.4271186092493195,0.05119954442741914,19.766502790884655,0.7300033569335938,0.43579557094351173,2.101503753662115,-0.19394971839105324,4.396957225715283,0.9537770176355309,3.249230489688699,-2.879381646658885,83.16847015277699,7.013167648564831,1.1477267360265844,11,-1.4150047302246094,-1.9650039672851562,-0.6350040435791016,-0.0200042724609375,-3.3100051879882812,1,-0.017452053318195215,2.1162683415839254,97.30999755859376,-1.7222269317170347,97.23999786376952,-1.3600213626307123,96.5199966430664,-0.017452053318195215
11917,2013-11-06,97.9000015258789,98.19000244140624,97.47000122070312,97.66000366210938,4365900.0,0.005030262245643735,-1.3225742939764509,7.998220188147751,70.08256104435245,64.54813251073143,-1.9071547778395228,-2.6312086561972876,-1.8579950558873861,-0.45666543299898876,18.258698335459695,0.7799987792968608,0.6839816390813098,2.360001373291013,-0.0027265042470929757,4.7227292508291185,1.17863743452196,3.5413653120600657,-2.9830541522824774,86.05766056560232,12.092008852403026,1.1813639387690502,11,-1.625,-2.2350006103515625,-1.2225017547607422,-0.6899986267089844,-3.4599990844726705,2,-0.025229838429064788,1.0563501359323455,97.41000366210938,2.1162683415839254,97.30999755859376,-1.7222269317170347,97.23999786376952,-0.025229838429064788
11918,2013-11-07,97.1999969482422,98.08999633789062,96.77999877929688,97.95999908447266,4921000.0,-0.007150199864416451,1.5686311175603809,-3.1667037543312504,65.43203626302467,65.97330947830355,-0.9075336970411456,-1.8064478970128874,-1.1457594191728617,0.20509329372517016,16.975764783699614,1.30999755859375,0.8078104411187184,1.5219970703125085,-0.8920630725629621,3.936057213187979,0.3149669988747661,2.729027141750251,-1.8248218651524013,40.718439771394266,-31.411515130444492,1.2070300714377358,11,-0.7649955749511861,-1.534996032714858,-0.7974967956543111,-0.47499465942384234,-1.75,3,-0.004115163673280686,-1.3225742939764509,97.9000015258789,1.0563501359323455,97.41000366210938,2.1162683415839254,97.30999755859376,-0.004115163673280686
11919,2013-11-08,97.01000213623048,97.3000030517578,96.31999969482422,97.16999816894531,5052400.0,-0.0019546791972935296,3.6666182267354572,0.2105205039401549,69.96697717106547,67.22656138308388,-0.4111878077143558,-1.5153638912138518,-0.9061588233623894,0.3703583236103043,15.872234405451751,0.9800033569335795,1.0321896953565783,1.2185020446777486,-1.2231646225781532,3.6601687119336503,-0.0023312889502022927,2.4393353783056995,-1.2407512229763853,36.89847208339388,-35.8682152483181,1.2208333336279518,11,-0.2649993896484659,-1.3450012207031392,-0.6075019836425923,-0.2849998474121236,-2.6300048828125284,4,-0.013297607330384542,1.5686311175603809,97.1999969482422,-1.3225742939764509,97.9000015258789,1.0563501359323455,97.41000366210938,-0.013297607330384542
11920,2013-11-11,97.08999633789062,97.48999786376952,96.8000030517578,96.83000183105469,2573800.0,0.0008245974631337916,-3.3125745076530433,-1.6250059606124185,67.55784935707825,67.30310641587057,-0.24757858887240047,-1.4848281629422502,-0.9184759772595612,0.2981020273899162,14.668610403598702,0.6899948120117188,1.2182282597295995,1.1799964904785156,-1.2727306864107533,3.6327236673677845,-0.046367097966111714,2.406360078923143,-0.9818402106952249,41.17623059505141,-29.842095020042734,1.2263635884446327,11,-0.12999343872070312,-1.4249954223632812,-0.6874961853027344,-0.3649940490722656,-1.1599960327148438,0,-0.01709749814942585,3.6666182267354572,97.01000213623048,1.5686311175603809,97.1999969482422,-1.3225742939764509,97.9000015258789,-0.01709749814942585
11921,2013-11-12,97.66000366210938,97.76000213623048,96.8499984741211,97.06999969482422,3845000.0,0.00587091714613952,1.3038040696494841,2.2692939726509773,82.73241732549101,69.69416035688263,-0.6316109093874331,-1.8454435314710622,-1.4179453041675742,-0.2677998542818898,13.01789679230895,0.9100036621093892,1.4047484681474174,1.5570037841796847,-0.8023374266529117,3.916344995012281,0.37733317876337935,2.73667438959599,-1.3400039672851562,71.65786091675051,-3.217419050694872,1.1796706054162984,11,-0.5100021362304688,-1.9950027465820312,-1.3275032043457031,-0.9350013732910156,-2.5200042724609375,1,-0.02457507102070755,-3.3125745076530433,97.08999633789062,3.6666182267354572,97.01000213623048,1.5686311175603809,97.1999969482422,-0.02457507102070755
11922,2013-11-13,98.11000061035156,98.12000274658205,97.30999755859376,97.47000122070312,4164800.0,0.004607791638008951,1.4545475562952659,1.0847374342130784,82.6666221013796,71.96542472733758,-0.8443206810748336,-2.1795757349777745,-1.8113534063271572,-0.7119909603532903,12.525703137141866,0.8100051879882812,1.5154396697046622,1.8625007629394474,-0.619925575440945,4.34492710131984,0.6212875937492583,3.1037139321296365,-1.528200531005865,99.44432670707334,21.57277914672966,1.241213169190194,11,-0.8549995422363281,-2.4449996948242188,-1.8125,-1.4199981689453267,-1.5999984741210795,2,-0.04087251158173344,1.3038040696494841,97.66000366210938,-3.3125745076530433,97.08999633789062,3.6666182267354572,97.01000213623048,-0.04087251158173344
11923,2013-11-14,97.55999755859376,98.6999969482422,97.18000030517578,98.18000030517578,6594200.0,-0.005605983572889439,-1.2028980699805047,-0.9687552154113694,74.38590197989099,72.92058985651602,-0.14670720066500564,-1.5441358413585675,-1.2261048131314851,-0.1629937412699718,12.45563001317454,1.5199966430664205,1.4908049466358193,1.207997894287118,-1.3122917460750614,3.728287534649297,-0.052146925893978846,2.4681427144682146,-0.7530491485595974,52.100810704245504,-25.849375003346182,1.260144820181092,11,-0.049999237060561086,-1.5900001525879048,-1.7449989318847798,-1.2699966430664205,-1.259994506835966,3,-0.03198027055416519,1.4545475562952659,98.11000061035156,1.3038040696494841,97.66000366210938,-3.3125745076530433,97.08999633789062,-0.03198027055416519
11924,2013-11-15,96.91999816894531,97.70999908447266,96.4000015258789,97.4499969482422,7096800.0,-0.006560059508653349,1.4952261927252117,0.8548329539162426,63.478203180458195,71.68325713256763,0.4952024958922152,-0.8102112664841314,-0.576912747624263,0.45119140762227516,12.268777035219646,1.30999755859375,1.5340632040191053,0.4819984436035156,-1.9896907815492284,2.9536876687562597,-0.7538461689728564,1.7178430561798876,1.7799987792968892,22.60859469590154,-52.75270063451359,1.2358446125763711,11,0.5900001525878906,-0.9500007629394531,-1.4299983978271484,-0.6299972534179688,-0.37999725341796875,4,-0.015167161044934097,-1.2028980699805047,97.55999755859376,1.4545475562952659,98.11000061035156,1.3038040696494841,97.66000366210938,-0.015167161044934097
11925,2013-11-18,97.6500015258789,97.79000091552734,96.9000015258789,96.9000015258789,4966700.0,0.007532019920812427,-1.3733317057291667,-1.415097598894417,63.79306489314286,71.12173703509815,-0.20282894774128124,-1.3694235094319822,-1.295176230608206,-0.31357680073270444,11.203220313819193,0.8899993896484375,1.5546763332667126,1.0590015411376896,-1.3076339333924238,3.425637015667803,-0.1243161961273671,2.2423192784027464,1.0499954223632955,54.347934254390715,-17.436829093616147,1.1833177372650594,11,-0.14000320434570312,-1.6800041198730469,-2.2350025177001953,-1.3600006103515625,-0.8100051879882812,0,-0.033486986393895246,1.4952261927252117,96.91999816894531,-1.2028980699805047,97.55999755859376,1.4545475562952659,98.11000061035156,-0.033486986393895246
11926,2013-11-19,97.9800033569336,98.29000091552734,97.36000061035156,97.5199966430664,3836600.0,0.003379434981035212,-1.3846198990570837,0.61334228515625,65.95746274900083,70.6633927800591,-0.49558997925406345,-1.55384154466185,-1.6235462508247736,-0.6663988072644713,10.860369000861047,0.9300003051757812,1.4870854545282555,1.2460033416748075,-1.0918361376612467,3.5838428210108617,0.07708360200678044,2.4149230813428346,0.6739936828613367,68.69586850878169,-1.8443223882437536,1.1689197396680286,11,-0.4700050354003906,-2.0100059509277344,-2.6925048828125,-1.69000244140625,-1.0699996948242188,1,-0.020922667702814923,-1.3733317057291667,97.6500015258789,1.4952261927252117,96.91999816894531,-1.2028980699805047,97.55999755859376,-0.020922667702814923
11927,2013-11-20,97.54000091552734,98.0500030517578,97.18000030517578,97.56999969482422,3815100.0,-0.004490737153818536,-1.320007324218712,-0.06521378578299665,58.415859035273954,69.88381753253124,-0.12518884883206738,-0.8975923642536117,-1.2053668261758475,-0.26509986607509006,10.23870925307786,0.870002746582017,1.3400533705188167,0.6395008087158232,-1.3962690542370808,2.675270671668727,-0.37838412276063593,1.6573857401922822,1.0689162139892687,49.565289502927065,-17.46875223251778,1.0178849314764524,11,-0.030002593994140625,-1.5700035095214844,-2.420001983642578,-1.25,-0.5299987792968608,2,-0.024605305550052026,-1.3846198990570837,97.9800033569336,-1.3733317057291667,97.6500015258789,1.4952261927252117,96.91999816894531,-0.024605305550052026
11928,2013-11-21,97.6999969482422,98.08999633789062,97.58999633789062,97.8000030517578,12884800.0,0.0016403119870116445,-2.1249284760633227,3.3336724313317077,54.181804058000225,68.12990940885732,-0.23110425383603683,-0.8640368699872596,-1.3767500725453488,-0.46501835156529125,9.59601973374642,0.5499954223632812,1.2678067268896882,0.6484970092773636,-1.124888796996629,2.4218828155513563,-0.2381958938596398,1.535189912414367,0.8647418692016515,68.7828487926184,4.556197640053583,0.8866929031369981,11,-0.14999771118165484,-1.7299995422363423,-2.5724983215332173,-1.409996032714858,-0.6699981689453267,3,-0.012180090575050206,-1.320007324218712,97.54000091552734,-1.3846198990570837,97.9800033569336,-1.3733317057291667,97.6500015258789,-0.012180090575050206
11929,2013-11-22,98.2699966430664,98.51000213623048,97.37000274658205,97.83999633789062,16495500.0,0.00583418334318031,1.5054620756725159,-4.299740616418677,57.99998219810199,67.06792416897108,-0.6745097717107171,-1.2218116293193475,-1.957228702005196,-1.078737452598574,9.197146853148801,1.1399993896484375,1.1540148336321607,1.043996810913086,-0.45366974111658465,2.5416633629427565,0.29516353489825065,1.7928300869279212,0.2514474285461432,85.0928321628607,23.295052738048454,0.7488332760148388,11,-0.7199974060058594,-2.299999237060547,-3.072498321533203,-1.9999961853027344,-1.8599929809570312,4,-0.020046745279375222,-2.1249284760633227,97.6999969482422,-1.320007324218712,97.54000091552734,-1.3846198990570837,97.9800033569336,-0.020046745279375222
11930,2013-11-25,98.91999816894531,99.2699966430664,98.6500015258789,98.75,20420800.0,0.0066144453860095265,-2.35136918508743,0.39534429836234275,61.52667025422766,64.7117300499418,-1.1595675517978918,-1.6782655153522512,-2.621977812203056,-1.7612986368055772,9.766207820001641,1.0,1.1345435229180794,1.5164985656738281,0.10608197633496275,2.9269151550126935,0.8112902710043954,2.221706860343261,-2.5199966430664062,83.25363218222968,23.16111384952449,0.7052082946694335,11,-1.0849990844726562,-2.6650009155273438,-3.677499771118164,-2.854999542236328,-2.3799972534179688,0,-0.024059819020145756,1.5054620756725159,98.2699966430664,-2.1249284760633227,97.6999969482422,-1.320007324218712,97.54000091552734,-0.024059819020145756
11931,2013-11-26,98.1999969482422,99.08999633789062,98.1500015258789,98.8000030517578,5517400.0,-0.007278621451988099,-1.6857111716621254,-3.5294856835111874,52.212353530954836,61.327922431005724,-0.3966220206192901,-0.8315684180310683,-1.932164650066838,-1.0786936878602091,10.511515500827965,0.9399948120117188,1.0903571621404922,0.6889976501465043,-0.6104263077656356,1.988421608058644,0.03928567119044146,1.338709629102567,-1.7425955200195489,48.80375264656563,-7.673698385255165,0.6497119789560697,11,-0.36499786376954546,-1.599998474121108,-2.9574985504150533,-2.1349983215332173,-2.349998474121108,1,-0.013849293814829577,-2.35136918508743,98.91999816894531,1.5054620756725159,98.2699966430664,-2.1249284760633227,97.6999969482422,-0.013849293814829577
11932,2013-11-27,97.05999755859376,97.66000366210938,96.9499969482422,97.62000274658205,3501500.0,-0.011608955448840663,1.2187466472755557,0.9333324856314973,49.03047530485872,58.51065280044658,0.6467877427619584,0.41060427803650157,-0.8613681629702796,0.015144338751653663,11.089727995476483,1.25,1.0430287933632485,-0.5025016784667855,-1.6242843400761586,0.6192809831425876,-1.063393009271465,0.05838965233789395,-0.5463442260742397,4.7414062422925305,-51.509945417883,0.5608913308046836,11,0.775001525878892,-0.45999908447267046,-1.7924995422363423,-0.9949989318847798,-0.6800003051758097,2,-0.0015453729678268635,-1.6857111716621254,98.1999969482422,-2.35136918508743,98.91999816894531,1.5054620756725159,98.2699966430664,-0.0015453729678268635
11933,2013-11-29,97.37000274658205,97.5999984741211,97.08000183105469,97.25,2920300.0,0.0031939542116836694,-1.260859469590168,-0.2142886336698664,52.45231635951647,57.28555426478639,0.3430756258902363,0.17659881750911666,-1.2132552409752435,-0.33952860272604823,11.47493544971303,0.5400009155273295,0.8657387892846629,-0.23499679565428266,-1.2497822628475461,0.7797886715389808,-0.7423895292509144,0.27239593794234906,-0.8012225478515802,18.10370058568776,-38.91869533814057,0.5073927335966328,11,0.7149963378906108,-0.6150054931640767,-2.1025047302246236,-1.305004119873061,-1.9599990844726705,4,-0.003697243506180392,1.2187466472755557,97.05999755859376,-1.6857111716621254,98.1999969482422,-2.35136918508743,98.91999816894531,-0.003697243506180392
11934,2013-12-02,96.51000213623048,97.29000091552734,96.33000183105469,97.29000091552734,4810000.0,-0.008832295225356224,1.4615399663523612,-6.499841057917607,46.42861505186012,55.35617094908831,1.272633192865527,1.032017978641008,-0.3731107454143654,0.4574165652028199,11.33755386994069,1.040000915527358,0.6239351486238434,-1.0584976196288949,-2.1758863746514123,0.05889113539362256,-1.6171919971401536,-0.49980324211763616,2.7599945068359233,6.122470163565649,-50.71893460000537,0.5586943775112575,12,1.289997100830064,0.3049964904785014,-1.3400039672851705,-0.4450035095214986,-1.0500030517578267,0,0.005388007787341831,-1.260859469590168,97.37000274658205,1.2187466472755557,97.05999755859376,-1.6857111716621254,98.1999969482422,0.005388007787341831
11935,2013-12-03,96.37999725341795,96.75,96.06999969482422,96.75,4851900.0,-0.0013470612365028556,2.675650040208673,0.4743632379983836,41.66664183144827,52.657190847138025,1.3449820125184146,1.1476160772587747,-0.277132357036038,0.5103558201269038,11.271200086061581,0.6800003051757812,0.44801357101373185,-1.142002487182637,-2.376004835190983,0.09199986082570888,-1.75900366118681,-0.5250013131784641,2.8311994934082207,10.264831231036547,-42.855781795362965,0.6170011740041712,12,1.290000915527358,0.5950012207031392,-1.209999084472642,-0.31499862670897016,-0.5799942016601562,1,0.00031133440077324437,1.4615399663523612,96.51000213623048,-1.260859469590168,97.37000274658205,1.2187466472755557,97.05999755859376,0.00031133440077324437
11936,2013-12-04,95.70999908447266,96.12999725341795,95.36000061035156,95.66000366210938,4951300.0,-0.006951630919677543,-1.369214878458118,-0.13512176010886753,34.81014919780468,50.03433419853033,1.8540954135083183,1.7747145567132492,0.3342333670605768,1.1118627317176504,11.195875790683171,1.019996643066392,0.37391370289728343,-1.7270004272460966,-3.2037978871671413,-0.2502029673250519,-2.465399157206619,-0.9886016972855742,3.3755497802734453,15.217304770687242,-30.71997906579295,0.7383987299605255,12,1.6049995422363281,1.5750007629394531,-0.5349998474121094,0.3549995422363281,-0.8799972534179688,2,0.00867204930513199,2.675650040208673,96.37999725341795,1.4615399663523612,96.51000213623048,-1.260859469590168,97.37000274658205,0.00867204930513199
11937,2013-12-05,95.43000030517578,95.81999969482422,95.1999969482422,95.37000274658205,5076500.0,-0.0029254914008488564,-2.099942780850807,1.2000610407444128,36.041980599571374,48.0187982587049,2.015238726714884,1.9607055309432724,0.5562951567098366,1.318971052166873,10.804840583965472,0.620002746582017,0.22819189298466824,-1.8834991455078125,-3.5921798093486927,-0.17481848166693226,-2.7378394774282526,-1.0291588135873724,3.432015664306647,9.583467112561571,-34.10463967640154,0.8543403319204385,12,1.8049964904785156,1.8049964904785156,-0.1600017547607422,0.6349983215332031,-0.20999908447265625,3,0.0044011125180991595,-1.369214878458118,95.70999908447266,2.675650040208673,96.37999725341795,1.4615399663523612,96.51000213623048,0.0044011125180991595
11938,2013-12-06,96.8000030517578,96.9499969482422,95.9000015258789,95.94000244140624,5811200.0,0.014356101249092257,-1.2340270112331346,14.333926754835542,49.28232721644433,47.050169927409605,0.5633930599780115,0.589419617185257,-0.8752951683161285,-0.10424129594804299,10.735881185597613,1.5199966430664205,0.05729193631395901,-0.49349670410157387,-2.2170698976955947,1.230076489492447,-1.3552833008985914,0.36828989269544365,1.769051396025418,76.55517063893235,28.953089749415703,0.8617865967970125,12,0.4349937438964986,0.4349937438964986,-1.5125045776367045,-0.7350044250488139,-1.340003967285142,4,-0.004338902738621475,-2.099942780850807,95.43000030517578,-1.369214878458118,95.70999908447266,2.675650040208673,96.37999725341795,-0.004338902738621475
11939,2013-12-09,95.72000122070312,96.5,95.4499969482422,96.12999725341795,5056100.0,-0.011157043357500784,-1.2105220889985022,-0.47673923457708467,38.92079720472054,44.53840625524215,1.3897899541720449,1.6525496758005147,0.16379413194445647,0.9144531800945686,11.251499737990112,1.3500061035155966,-0.06011580990835341,-1.5089984893798771,-3.3684363360455905,0.3504393572858362,-2.438717412712734,-0.5792795660470205,2.579528627116815,29.714529854909905,-16.33057882340389,0.9297189233328549,12,1.4249954223632812,1.5149955749511719,-0.37000274658203125,0.3449974060058594,0.3399963378906392,0,-0.0032385870731340693,-1.2340270112331346,96.8000030517578,-2.099942780850807,95.43000030517578,-1.369214878458118,95.70999908447266,-0.0032385870731340693
11940,2013-12-10,95.43000030517578,95.6999969482422,95.06999969482422,95.69000244140624,4190600.0,-0.0030296793964584845,3.5001226191445807,0.6341576880849907,35.294122823381926,42.65860284328961,1.2657835825562245,1.909723925161643,0.4380057792037064,1.1394010101452636,11.729543212475777,0.6500015258789062,-0.1728442237030947,-1.7159996032714844,-3.7422726056918947,0.31027339914892593,-2.7291361044816966,-0.7028631020612721,2.6215669106779416,19.14899661140744,-23.038249805153107,1.0131365012102078,12,0.9350013732910156,1.7399978637695312,0.20999908447265625,0.6349983215332031,-0.5,1,0.00031435375878596794,-1.2105220889985022,95.72000122070312,-1.2340270112331346,96.8000030517578,-2.099942780850807,95.43000030517578,0.00031435375878596794
11941,2013-12-11,95.26000213623048,95.72000122070312,95.16999816894531,95.51000213623048,5194500.0,-0.001781391264818799,-1.558106525673157,0.961530561342815,36.4285934863207,41.25839375234093,1.0894540930129892,1.992876815676638,0.592492838514616,1.285648678008414,11.982670948140443,0.5500030517578125,-0.37992286774122874,-1.7659976959228345,-3.942777219773859,0.41078182792819007,-2.854387457848347,-0.6776079339973222,2.493408327520285,10.106527605868829,-29.860777116358435,1.088389761925512,12,1.0749969482421733,1.9099960327148295,0.2574977874755717,0.8049964904785014,-0.18000030517579546,2,0.005668705683578246,3.5001226191445807,95.43000030517578,-1.2105220889985022,95.72000122070312,-1.2340270112331346,96.8000030517578,0.005668705683578246
11942,2013-12-12,94.0999984741211,95.68000030517578,94.04000091552734,95.4000015258789,5719900.0,-0.012177237414402686,-1.3098612737881605,5.20001220703125,30.851106138486088,38.85825928333755,1.9952479827656333,2.990375866267243,1.7505884253509976,2.4280084116319784,12.229478124438536,1.6399993896484375,-0.725998543346094,-2.725501251220706,-5.200201599135852,-0.25080090330556004,-3.962851425178272,-1.48815107726314,3.385070912737021,2.0617745838565886,-32.84528931517664,1.2373501739575703,12,1.56500244140625,2.5550003051757812,1.6200008392333984,1.9650001525878906,0.7799987792968608,3,0.007757740369510824,-1.558106525673157,95.26000213623048,3.5001226191445807,95.43000030517578,-1.2105220889985022,95.72000122070312,0.007757740369510824
11943,2013-12-13,94.44000244140624,94.62000274658205,94.0500030517578,94.19000244140624,3277500.0,0.0036132196896756508,-1.1509471987103048,-0.1923072408652887,29.116764411992833,36.9347203233523,1.3364583013163411,2.5345950017181025,1.4322530697667304,2.073755188205496,12.008147906896623,0.5699996948242472,-0.966458977008287,-2.2294975280761804,-4.895228013719219,0.4362329575668582,-3.5623627708976926,-0.8966322852546682,2.631658728892191,16.26023068072155,-11.790625637476857,1.3328652428215175,12,1.0549964904785298,2.214996337890639,1.5299987792968892,1.6249961853027486,0.879997253417983,4,0.008259199059009292,-1.3098612737881605,94.0999984741211,-1.558106525673157,95.26000213623048,3.5001226191445807,95.43000030517578,0.008259199059009292
11944,2013-12-16,95.4499969482422,95.77999877929688,94.9000015258789,94.97000122070312,4868100.0,0.010694562481217584,-1.8387231738531207,1.9199829101563068,31.79435409625036,35.837799463885865,0.17912659315069845,1.4849596989879643,0.45514306059656917,1.041987191894421,12.204547752796996,1.3399963378906392,-1.090319522419577,-1.1460029602050668,-3.8632174180198007,1.5712114976096672,-2.504610189112441,0.2126042687023073,1.2578649914837001,81.03435424111629,57.48913272917894,1.358607228907368,12,0.045001983642563914,1.2050018310546733,0.600004196166978,0.6150016784667827,-1.0199966430664205,0,0.00010478927763490908,-1.1509471987103048,94.44000244140624,-1.3098612737881605,94.0999984741211,-1.558106525673157,95.26000213623048,0.00010478927763490908
11945,2013-12-17,94.37999725341795,95.58000183105469,94.2699966430664,95.44000244140624,4460300.0,-0.011210054782971435,-1.0468728579688484,-2.208363798200653,30.668042221077556,35.37756535536063,1.0455412884404751,2.4215732813121633,1.5572325453678815,2.075148077523167,12.508901201496231,1.3100051879882812,-1.312420788860095,-2.0525024414062614,-4.893390382907725,0.7883855000952025,-3.472946412156986,-0.6320584706555366,2.0077213634041158,19.54004340867653,-0.7766775842359515,1.4204439707507306,12,1.115001678466811,2.2750015258789205,1.825004577636733,1.6850013732910298,-0.3099975585937358,1,0.017800385188239343,-1.8387231738531207,95.4499969482422,-1.1509471987103048,94.44000244140624,-1.3098612737881605,94.0999984741211,0.017800385188239343
11946,2013-12-18,95.93000030517578,95.9499969482422,94.56999969482422,94.66000366210938,5526800.0,0.016423003781150136,1.106882232692474,-1.1981041767131866,44.50925424083191,36.31837353772291,-0.5252034987623659,0.7484900344906293,0.07153194422673437,0.49950009428273745,12.277065031151684,1.5699996948242472,-1.390472128763136,-0.3999992370605412,-3.1523445655144116,2.352346091393329,-1.7761719012874835,0.9761734271664011,0.1759921874909196,98.95305316221011,73.499159633129,1.3761726642269367,12,-0.4350013732910156,0.7249984741210938,0.38250160217285156,0.13499832153320312,-1.75,2,-0.010424267662032416,-1.0468728579688484,94.37999725341795,-1.8387231738531207,95.4499969482422,-1.1509471987103048,94.44000244140624,-0.010424267662032416
11947,2013-12-19,95.13999938964844,96.3000030517578,94.93000030517578,95.87999725341795,5476500.0,-0.008235180996707614,-1.3620817794965652,-0.5826770234469223,39.647163915624766,35.24779983763185,0.24511073433912145,1.4223968680317114,0.9395808020086349,1.2510183347725388,12.119628877666912,1.370002746582017,-1.443409752552654,-1.070000076293951,-3.8094648533367206,1.6694647007488186,-2.439732464815336,0.2997323122274338,-1.0999984741210938,48.44428168402841,21.1493359733763,1.3697323885213828,12,0.13000106811523438,1.5149993896484375,1.2675018310546875,0.9249992370605469,-1.9899978637695312,3,-0.0006306239119051593,1.106882232692474,95.93000030517578,-1.0468728579688484,94.37999725341795,-1.8387231738531207,95.4499969482422,-0.0006306239119051593
11948,2013-12-20,96.51000213623048,96.51000213623048,95.33999633789062,95.45999908447266,8039500.0,0.014399860788007368,1.228575995814711,-1.4189271390719382,50.0,36.47882237044068,-1.307893702206158,-0.04356181376915913,-0.3725638258235193,-0.1452607836797739,11.850240939105403,1.3700027465820455,-1.3462258962993303,0.3595024108886804,-2.294046324371905,3.013051146149266,-0.9672719567416124,1.6862767785189732,-2.424801177978523,100.0,67.1341404083249,1.326774367630293,12,-1.2350006103515767,0.14499664306639204,-0.0500011444091939,-0.4450035095214986,-2.7099990844726847,4,-0.016889491728656947,-1.3620817794965652,95.13999938964844,1.106882232692474,95.93000030517578,-1.0468728579688484,94.37999725341795,-0.016889491728656947
11949,2013-12-23,96.3000030517578,96.9499969482422,96.0500030517578,96.72000122070312,3296300.0,-0.002175930782555069,1.0454647916630528,-0.39999709357244356,49.64791310018475,38.0736879567521,-1.1253073142876104,0.011892796975629949,-0.11562514999388895,0.02228428398619542,11.15281320863456,0.8999938964844034,-1.244525902130306,0.2480030059814311,-2.213588885983455,2.7095948979463174,-0.9827929400010049,1.4787989519638671,-2.117810046386694,75.74649916161981,38.368503799710666,1.2307959459824431,12,-0.8050041198730327,0.3549957275390767,0.43999481201173296,-0.23500442504881391,-2.130004882812486,0,-0.010176566208485616,1.228575995814711,96.51000213623048,-1.3620817794965652,95.13999938964844,1.106882232692474,95.93000030517578,-0.010176566208485616
11950,2013-12-24,96.54000091552734,96.75,96.13999938964844,96.13999938964844,1155900.0,0.002492189575949988,-2.049991416963894,-0.9523887375113211,53.79689491546243,40.00349922665674,-1.331292921713782,-0.4380075386917781,-0.3042821833697076,-0.2623964033005137,9.799756159431478,0.6100006103515625,-1.36695690838215,0.6070007324218807,-1.4710462667098625,2.685047731553624,-0.4320227671439909,1.6460242319877523,-2.1917396735839674,82.7732560562391,40.83264738582289,1.0390234995658751,12,-1.0450019836425781,0.11499786376953125,0.1999969482421875,-0.4750022888183594,-3.5200042724609375,1,-0.021856231513793123,1.0454647916630528,96.3000030517578,1.228575995814711,96.51000213623048,-1.3620817794965652,95.13999938964844,-0.021856231513793123
11951,2013-12-26,96.83999633789062,96.91000366210938,96.62999725341795,96.7699966430664,1978300.0,0.00310747275241674,1.6665455734371244,0.17499856949398235,56.43833535738642,42.84652469542345,-1.546195732402765,-0.8907859622919574,-0.5187334372347152,-0.6075402153894629,9.026754664729657,0.37000274658203125,-1.2933642395793754,0.9749961853027287,-0.8662113377503147,2.816203708355772,0.05439242377620701,1.8955999468292504,-2.3356309535693214,94.55441618038572,46.51650059000948,0.9206037615265188,12,-1.339996337890625,-0.18499755859375,-0.09999847412109375,-0.7749977111816406,-3.75,3,-0.028603849110045765,-2.049991416963894,96.54000091552734,1.0454647916630528,96.3000030517578,1.228575995814711,96.51000213623048,-0.028603849110045765
11952,2013-12-27,96.91000366210938,97.27999877929688,96.8000030517578,96.87000274658205,1987100.0,0.0007229174604104216,-4.333276819394899,0.5714441416891702,50.569950808240755,45.230212072784326,-1.3138512993650124,-1.0251674877776367,-0.5463971552198927,-0.7128476412851086,9.5776195686895,0.4799957275390767,-1.151673602557537,1.0525032043456974,-0.7693294793521517,2.8743358880435466,0.14158686249677999,1.963419546194615,-2.2589003839528203,80.92811074406167,34.98976468884488,0.9109163418489221,12,-1.1350059509277344,-0.2550048828125,-0.17000579833984375,-0.8450050354003906,-3.3300018310546875,4,-0.028170501019194494,1.6665455734371244,96.83999633789062,-2.049991416963894,96.54000091552734,1.0454647916630528,96.3000030517578,-0.028170501019194494
11953,2013-12-30,97.01000213623048,97.1500015258789,96.79000091552734,96.87999725341795,2293000.0,0.0010318694700472975,-1.3226028745816105,3.2500476826263167,57.439446671271845,48.07966680334227,-1.1297643481058657,-1.215856766965672,-0.610076478943256,-0.842174921153017,10.154457958161139,0.3600006103515625,-1.0016046363501516,1.1705017089843892,-0.5946414925011965,2.935644910469975,0.28793010824159637,2.053073309727182,-2.1485872179827084,78.04897716136057,28.816744835648677,0.882571600742794,12,-1.2350044250488423,-0.35500335693360796,-0.2700042724609517,-0.9450035095214986,-2.069999694824247,0,-0.03978971781622065,-4.333276819394899,96.91000366210938,1.6665455734371244,96.83999633789062,-2.049991416963894,96.54000091552734,-0.03978971781622065
11954,2013-12-31,97.02999877929688,97.08000183105469,96.62999725341795,96.9499969482422,2560900.0,0.0002061297044226862,3.9998304653727104,0.6153755868542162,59.523798711177385,51.28586196890892,-1.0080783968127918,-1.2594729604202541,-0.5840684102362559,-0.8870513545430185,10.327848904502197,0.45000457763673296,-0.6632212218764977,1.1644985198974638,-0.656658656322378,2.9856556961173055,0.2539199317875358,2.0750771080073918,-1.9750971521651763,78.0701636974475,23.99853331057917,0.9105785881099244,12,-1.1049995422363281,-0.375,-0.2700004577636719,-0.9650001525878906,-1.1100006103515625,1,-0.03328862999252413,-1.3226028745816105,97.01000213623048,-4.333276819394899,96.91000366210938,1.6665455734371244,96.83999633789062,-0.03328862999252413
11955,2014-01-02,96.41000366210938,97.02999877929688,96.26000213623048,96.80999755859376,2925800.0,-0.0063897261155050344,-1.2000000000000488,-4.999809269503259,56.49718488224419,52.61785426239917,-0.07805246749595085,-0.671545039499037,0.09534069033946935,-0.28908768035825005,10.143562421824075,0.769996643066392,-0.32485486176685185,0.5430030822753906,-1.2799872729170119,2.365993437467793,-0.3684920953208177,1.454498259871599,-1.1770942628044594,14.706080348259379,-43.07095844598604,0.9114951775962018,1,-0.3050041198730469,0.2449951171875,0.3499946594238281,-0.3450050354003906,-1.5500030517578125,3,-0.023234160440597673,3.9998304653727104,97.02999877929688,-1.3226028745816105,97.01000213623048,-4.333276819394899,96.91000366210938,-0.023234160440597673
11956,2014-01-03,96.54000091552734,97.02999877929688,96.5,96.9000015258789,2965300.0,0.001348379301732816,-1.4090719933416562,0.9000152590218647,65.60105445754147,55.501619878167695,-0.12563317036021715,-0.775956060779663,0.010406682597533745,-0.43132314115712234,9.370055757176624,0.6199951171875,-0.060950447066787206,0.631500244140625,-1.2140908348856527,2.4770913231669027,-0.29129529537252097,1.554295783653771,-1.1433243658230765,27.450951059515944,-35.82982520459933,0.9227955395131423,1,-0.23000335693359375,0.024997711181640625,0.5049972534179688,-0.3350028991699219,-1.2000045776367188,4,-0.03646161424362271,-1.2000000000000488,96.41000366210938,3.9998304653727104,97.02999877929688,-1.3226028745816105,97.01000213623048,-0.03646161424362271
11957,2014-01-06,95.8499984741211,96.62000274658205,95.5199966430664,96.62000274658205,5022700.0,-0.007147321678710239,1.8571428571427886,2.13889713050485,58.62911667944454,56.4604106203282,0.7550785727757159,-0.05573252612967394,0.7677202137913639,0.2517251987266036,8.752845969782738,1.1000061035156392,0.30950018446873173,-0.07950210571289062,-1.9116777196060042,1.752673508180223,-0.9955899126594403,0.836585701233659,1.4300003051757812,20.24545046057066,-46.959666899226214,0.9160878069465548,1,0.5499992370605469,3.814697265625e-06,1.3675003051757812,0.3549995422363281,-0.9599990844726562,0,-0.028795014920899087,-1.4090719933416562,96.54000091552734,-1.2000000000000488,96.41000366210938,3.9998304653727104,97.02999877929688,-0.028795014920899087
11958,2014-01-07,96.37999725341795,97.08000183105469,96.12999725341795,96.37999725341795,4881800.0,0.005529460487575966,-2.800018310546932,-0.0,56.04682010788284,57.17140028785021,0.22875533053183972,-0.6522517199905593,0.2974271029909943,-0.2767875923666594,9.06645605476476,1.2300033569335938,0.42744971557948475,0.47149696350096804,-1.3280043116445768,2.270998238646513,-0.42825367407179726,1.3712476010737333,0.8648014831543094,55.12806091757745,-9.901122244034845,0.8997506375727697,1,0.020000457763686086,-0.5599975585937358,0.8375015258789205,-0.17499923706053266,-0.9199981689452983,1,-0.02905162380323656,1.8571428571427886,95.8499984741211,-1.4090719933416562,96.54000091552734,-1.2000000000000488,96.41000366210938,-0.02905162380323656
11959,2014-01-08,95.41000366210938,95.70999908447266,95.0,95.5500030517578,7669800.0,-0.010064262491708886,2.0870098852252372,-100.0,56.78529605411958,57.50344485881212,1.1837052705692344,0.30917860013619247,1.3138622111446239,0.7005629743493671,9.369934818245525,1.3799972534179545,0.6612475371899649,-0.48299674987792685,-2.2946336979946977,1.328640198238844,-1.3888152239363194,0.4228217241804657,1.8002990325927755,19.711697171991343,-48.96184292901265,0.9058184740583858,1,0.7299957275390625,0.25499725341796875,2.0099945068359375,0.7949943542480469,0.3699951171875,2,-0.0049261209795948835,-2.800018310546932,96.37999725341795,1.8571428571427886,95.8499984741211,-1.4090719933416562,96.54000091552734,-0.0049261209795948835
11960,2014-01-09,95.45999908447266,96.3499984741211,95.25,96.23999786376952,7709000.0,0.000524006083684192,1.1999969482421875,5.571444141689837,46.14119309568971,56.35931794084581,1.0777362278824114,0.2756801063966634,1.2928262789292972,0.6640381210885948,9.146470605886137,1.0999984741210938,0.6624980247208043,-0.4345012664794865,-2.2445731525394876,1.3755706195805146,-1.339537209509487,0.47053467655051406,1.6618915024414065,22.115321131203462,-40.963011951819354,0.9050359430299992,1,0.6800003051757812,0.20000076293945312,1.8474998474121094,0.7449989318847656,0.55999755859375,3,0.00481876271615711,2.0870098852252372,95.41000366210938,-2.800018310546932,96.37999725341795,1.8571428571427886,95.8499984741211,0.00481876271615711
11961,2014-01-10,95.8000030517578,96.22000122070312,95.63999938964844,95.83000183105469,5512200.0,0.003561742829939485,-2.3142383817246492,0.03846003364765772,55.85111275843956,56.94611371309013,0.6422328430778776,-0.02297184471332514,0.9644079633650193,0.33243329525011234,8.931493147383199,0.7600021362304688,0.6918539289596026,-0.12149734497072018,-1.9076707208296426,1.6646760308882023,-1.0145840329001743,0.7715893429587339,1.2370119116797014,38.46165132230428,-25.374433705217,0.893086687929461,1,0.27499771118165484,-0.14000320434568891,1.5224952697754048,0.4049949645996236,-0.25,4,-0.009812133731335937,1.1999969482421875,95.45999908447266,2.0870098852252372,95.41000366210938,-2.800018310546932,96.37999725341795,-0.009812133731335937
11962,2014-01-13,94.83000183105469,95.83000183105469,94.58999633789062,95.83000183105469,5753200.0,-0.010125273379991917,1.480010986328125,33.33468972531483,33.96940952075869,54.338331807477545,1.4373055848231218,1.05880922396436,1.935607104054327,1.304959127991225,8.151105415004833,1.2400054931640625,0.62033035432394,-1.1279987335205135,-2.782423577496175,0.526426110455148,-1.9552111555083371,-0.30078631153268987,2.125532533845316,9.638753561908263,-47.57297112821128,0.8272124219878295,1,1.0049972534179688,0.8299980163574219,2.4699974060058594,1.3749961853027344,0.9199981689453125,0,0.005377986892212805,-2.3142383817246492,95.8000030517578,1.1999969482421875,95.45999908447266,2.0870098852252372,95.41000366210938,0.005377986892212805
11963,2014-01-14,95.22000122070312,95.4000015258789,94.8000030517578,94.80999755859376,3842200.0,0.004112616072108111,-1.7907381121361485,-0.4100036621093608,40.036852062476825,52.17311551317748,0.8567933474412115,0.7697047208238104,1.535565647417883,0.926004986422015,7.328544559865341,0.599998474121108,0.4905158177286921,-0.7769992828369112,-2.313312864831815,0.7593142991579924,-1.545156073834363,-0.008842491839459399,1.5936008625763094,35.79568853034631,-18.28368736134398,0.7681567909974522,1,0.6149978637695312,0.4399986267089844,2.014995574951172,0.9849967956542969,1.2299957275390767,1,-0.003465677660408728,1.480010986328125,94.83000183105469,-2.3142383817246492,95.8000030517578,1.1999969482421875,95.45999908447266,-0.003465677660408728
11964,2014-01-15,95.45999908447266,95.66999816894531,95.1500015258789,95.48999786376952,3560600.0,0.002520456423994899,1.666653624946203,-0.07316710085594108,40.03685206247666,50.34418964431442,0.41423155923482113,0.5591632008162151,1.2648961245940598,0.6929716024525447,7.536071045775722,0.5199966430664062,0.4314952624607713,-0.5375015258789091,-2.0730717020325926,0.9980686502747744,-1.3052866139557437,0.23028356219792556,1.2201866540834487,49.43191423877375,-0.9758312670756979,0.7677850880768385,1,0.375,0.20000076293945312,1.7749977111816406,0.7449989318847656,1.0400009155273438,2,0.0,-1.7907381121361485,95.22000122070312,1.480010986328125,94.83000183105469,-2.3142383817246492,95.8000030517578,0.0
11965,2014-01-16,96.05999755859376,96.3000030517578,95.19000244140624,95.4000015258789,5058000.0,0.006285339198360607,-1.0555677218363793,-22.00076297050937,43.18181211902959,47.8531627178131,-0.26891584159187687,0.0964231056977809,0.6383089983040122,0.10876646307767146,7.036572979158069,1.1100006103515625,0.295969859142474,-0.021503067016581667,-1.3550265829277919,1.3120204488946285,-0.6882648249721939,0.6452586909390305,0.49477681592240685,85.96464614918015,39.44165879800963,0.6667617579556078,1,-0.22499847412110796,-0.39999771118165484,1.1299991607665874,0.14500045776365766,0.5600051879882812,3,-0.002914832254977906,1.666653624946203,95.45999908447266,-1.7907381121361485,95.22000122070312,1.480010986328125,94.83000183105469,-0.002914832254977906
11966,2014-01-17,94.93000030517578,96.12999725341795,94.7699966430664,96.0199966430664,5975300.0,-0.011763452864223978,1.076340679308601,-1.6515195302113923,35.39815340989004,45.2719445767515,0.6802179586282051,1.2096826734411366,1.7248147434573582,1.2452724177500158,6.988885291762048,1.3600006103515483,0.0975815089836658,-1.1015003204345675,-2.5305120684941045,0.32751142762496954,-1.816006194464336,-0.38699444640479896,1.5068873871428536,19.883194874494887,-21.367090729543268,0.7145058740297716,1,0.904998779296875,0.7299995422363281,1.8374996185302734,1.2749977111816406,0.9599990844726562,4,0.011482106124371283,-1.0555677218363793,96.05999755859376,1.666653624946203,95.45999908447266,-1.7907381121361485,95.22000122070312,0.011482106124371283
11967,2014-01-21,95.08000183105469,95.95999908447266,95.01000213623048,95.36000061035156,6462700.0,0.0015801277298714833,-3.523814713896696,0.2568804770837416,35.87111086784331,43.030199105635994,0.4576308165700169,1.111966938251598,1.5163715269930549,1.1102225016920784,7.263093391584182,1.029998779296875,-0.03766078334368217,-0.9484989166259794,-2.3856195578941453,0.48862172464218645,-1.6670592372600623,-0.22993859599189648,1.2460723799982674,20.261692122807993,-15.659073787919922,0.7185603206340804,1,0.3899955749511719,0.5799980163574219,1.6724967956542969,1.1249961853027344,0.0,1,0.004943218464995791,1.076340679308601,94.93000030517578,-1.0555677218363793,96.05999755859376,1.666653624946203,95.45999908447266,0.004943218464995791
11968,2014-01-22,94.87999725341795,95.31999969482422,94.69000244140624,95.06999969482422,4976400.0,-0.002103539900978557,-1.2105474501404831,0.6785831062670807,34.66472503109978,40.57235788085602,0.47213422507692826,1.2475572872170346,1.6769720946614655,1.3043681118578974,7.844119617290291,0.629997253417983,-0.2819914950320026,-1.0670032501220845,-2.572405497235252,0.43839899699108287,-1.8197043736786753,-0.3143021265654937,1.3419122852452574,11.800915526996674,-18.012112426432175,0.7527011235565843,1,0.5900001525879048,0.7850036621093892,1.2800025939941548,1.3250007629394673,0.2700042724609517,2,0.009169506447795683,-3.523814713896696,95.08000183105469,1.076340679308601,94.93000030517578,-1.0555677218363793,96.05999755859376,0.009169506447795683
11969,2014-01-23,95.31999969482422,95.9499969482422,94.5,94.5500030517578,7146000.0,0.004637462627987254,-2.333315794550733,-4.0525618374556025,42.02046198648155,40.11449886872178,0.020140033839950888,0.7698411679590009,1.2079911225316948,0.8804857552498504,8.317338622242461,1.4499969482422017,-0.4132968362710585,-0.5780006408691349,-2.0987428095946825,0.9427415278564126,-1.3383717252319087,0.18237044349363885,0.80399505179264,45.55546136565967,13.260140889275931,0.7603710843627711,1,0.0800018310546875,0.4549980163574219,0.7549991607666016,0.8849983215332031,-1.0,3,0.011854776091436925,-1.2105474501404831,94.87999725341795,-3.523814713896696,95.08000183105469,1.076340679308601,94.93000030517578,0.011854776091436925
11970,2014-01-24,94.43000030517578,95.95999908447266,94.38999938964844,94.7300033569336,6944800.0,-0.009336963832331624,-7.2630501124317375,-0.3896160515234013,36.100121024972964,37.91994423166993,0.836652078633989,1.5743787752939369,2.0554937895007583,1.7895771553094733,8.852494280937137,1.5699996948242188,-0.5881640429012407,-1.3624999999999972,-2.9850628687242704,0.2600628687242761,-2.173781434362141,-0.5512185656378534,1.564074861711731,2.2989060136364823,-29.344760358208447,0.811281434362138,1,0.9150009155273438,1.3449974060058594,1.644998550415039,1.7749977111816406,0.5500030517578125,4,0.02192099637969358,-2.333315794550733,95.31999969482422,-1.2105474501404831,94.87999725341795,-3.523814713896696,95.08000183105469,0.02192099637969358
11971,2014-01-27,94.06999969482422,94.68000030517578,93.91999816894531,94.29000091552734,6607600.0,-0.0038123542220493967,-1.9230611226855248,0.7333299425258125,37.74104596345874,38.33901494752549,1.0342019091423253,1.8089644746409874,2.349562397121389,2.1642155354964814,9.41883336001024,0.7600021362304688,-0.7177571281748527,-1.584000778198245,-3.3002690735690123,0.13226751717252228,-2.4421349258836216,-0.7258666305128685,1.8899993896484375,7.353012674512972,-24.669470330747583,0.8581341476853829,1,1.0400009155273438,1.529998779296875,2.0049991607666016,2.134998321533203,0.9499969482421875,0,0.027107505687577138,-7.2630501124317375,94.43000030517578,-2.333315794550733,95.31999969482422,-1.2105474501404831,94.87999725341795,0.027107505687577138
11972,2014-01-28,94.18000030517578,94.63999938964844,94.0999984741211,94.33000183105469,3682800.0,0.0011693484714405677,-2.4838185711121503,0.6818213344430573,33.91814235297805,37.65915831313674,0.9189384312026476,1.5641468472668265,2.1590416595598043,2.0594218614372437,9.672984241014259,0.5699996948242188,-0.7631985340580201,-1.3375000000000057,-3.067360150138228,0.39236015013821657,-2.202430075069117,-0.47256992493089456,1.779998779296875,12.74519703650514,-15.67899468958138,0.8649300750691121,1,0.9300003051757812,1.4199981689453125,1.894998550415039,2.0249977111816406,1.4000015258789062,1,0.018156711392351532,-1.9230611226855248,94.06999969482422,-7.2630501124317375,94.43000030517578,-2.333315794550733,95.31999969482422,0.018156711392351532
11973,2014-01-29,93.1500015258789,94.3000030517578,92.87000274658205,93.95999908447266,8013500.0,-0.010936491568903417,-1.0875991267931944,5.399928793042063,33.62317654746761,36.94652770035796,1.8153300518221016,2.4138986609494566,3.1126224402331957,3.080707471856897,10.30871224544359,1.4300003051757528,-0.9402522509063829,-2.1744987487792997,-4.057748190238684,-0.29124930731991583,-3.1161234695089917,-1.2328740280496078,2.5651974487304727,9.061459907360351,-19.619423850341107,0.9416247207296923,1,1.4350013732910156,1.9249992370605469,2.812498092651367,3.0549964904785156,2.3499984741210938,2,0.020719272931408295,-2.4838185711121503,94.18000030517578,-1.9230611226855248,94.06999969482422,-7.2630501124317375,94.43000030517578,0.020719272931408295
11974,2014-01-30,93.8000030517578,94.0,92.93000030517578,93.38999938964844,4987400.0,0.006978008751812093,1.641982518272926,-0.5061788862934042,38.933371039458095,36.47447869151669,1.0114611832816252,1.5910823431298695,2.4128126664889606,2.4161037815831463,11.158041119255357,1.0699996948242188,-0.8925993549881355,-1.3629974365234574,-3.1833622462543048,0.45736737320738996,-2.273179841388881,-0.4528150316580337,1.5168684509277597,30.097132924455778,0.561552936687022,0.9101824048654272,1,0.6999969482422017,1.2749977111816548,2.1649971008300923,2.4049949645996236,1.3999938964844034,3,0.014392307358201295,-1.0875991267931944,93.1500015258789,-2.4838185711121503,94.18000030517578,-1.9230611226855248,94.06999969482422,0.014392307358201295
11975,2014-01-31,94.16999816894531,94.5500030517578,92.9499969482422,93.0500030517578,5972500.0,0.003944510715882865,-1.4242382207425994,2.7316710085598612,39.17659264903174,36.89430527364354,0.38574047377068155,1.1011223174911322,1.9727479482282178,2.030476084080476,12.22196134260538,1.6000061035155966,-0.9046595115895286,-0.8810020446777287,-2.653325150102333,0.8913210607468756,-1.7671635973900237,0.005159508034566329,0.8043117078857591,71.82304838981601,41.6230632349181,0.8861615527122997,1,0.24500274658203125,0.9050025939941406,1.9050006866455078,2.0849990844726562,4.6100006103515625,4,0.0015928802038394085,1.641982518272926,93.8000030517578,-1.0875991267931944,93.1500015258789,-2.4838185711121503,94.18000030517578,0.0015928802038394085
11976,2014-02-03,93.0199966430664,94.73999786376952,92.91000366210938,94.54000091552734,6904700.0,-0.01221197353976533,-1.103453416584802,-1.357152588555841,38.261962367586534,37.15995544028167,1.3816063221646004,2.080564338725253,3.027233498452034,3.150973537410053,13.264097934953364,1.829994201660142,-0.9704945358293173,-1.8550033569335938,-3.7022599037897237,-0.007746810077463806,-2.7786316303616587,-0.9313750835055288,-0.1499938964843608,8.021084927213932,-23.756131510231263,0.9236282734280649,2,1.3950042724609375,2.055004119873047,3.055002212524414,3.2350006103515625,5.69000244140625,0,0.021070810412819885,-1.4242382207425994,94.16999816894531,1.641982518272926,93.8000030517578,-1.0875991267931944,93.1500015258789,0.021070810412819885
11977,2014-02-04,93.08999633789062,93.47000122070312,92.58999633789062,92.86000061035156,6300400.0,0.0007525230848246522,-1.2857142857142858,-0.15131255333032173,35.588599061347054,37.262608110309145,1.117115202540404,1.890096572563209,2.8747466620272064,3.0424760137762803,13.536355934161632,0.8800048828125,-1.1138838701668874,-1.6470035552978572,-3.5970874952803342,0.30308038468461973,-2.6220455252890957,-0.6719615853066188,1.650001525878892,23.25579744859049,-7.682096015655173,0.9750419699912374,2,1.1850013732910156,1.845001220703125,2.9875030517578125,3.1650009155273438,4.2800064086914205,1,0.020732628435932154,-1.103453416584802,93.0199966430664,-1.4242382207425994,94.16999816894531,1.641982518272926,93.8000030517578,0.020732628435932154
11978,2014-02-05,93.58000183105469,93.83999633789062,92.22000122070312,92.8000030517578,4958900.0,0.005263782494796532,1.49232358326682,3.3913620380813994,37.696364357179256,36.78215281816444,0.47306010791517394,1.243312216784787,2.301089288255284,2.5209019944303748,14.343137813899734,1.6199951171875,-1.0991460287072385,-1.016998291015625,-2.8700546848199338,0.8360581027886838,-1.9435264879177794,-0.09047009411347062,1.1599960327148295,53.96835008068429,24.32182452777541,0.9265281969021565,2,0.5099983215332031,1.1049995422363281,2.6349964141845703,2.6749954223632812,4.0,2,0.021372087634820902,-1.2857142857142858,93.08999633789062,-1.103453416584802,93.0199966430664,-1.4242382207425994,94.16999816894531,0.021372087634820902
11979,2014-02-06,94.94000244140624,95.19000244140624,93.69000244140624,93.87000274658205,5356900.0,0.014533026113921599,-1.0979016501896262,1.3717966274110267,43.33336966374374,37.5858471113612,-1.0577448630881179,-0.16201151462369978,0.8531397974564499,1.1342063191408585,13.694341361573764,1.6100006103515483,-1.070244345934242,0.36650238037107385,-1.454790756011974,2.1877955167541216,-0.54414418782045,1.2771489485625978,-2.720001220703111,91.58249504217996,66.20704251898653,0.9106465681915245,2,-1.2350006103515483,-0.29000091552732954,1.274995803833022,1.314994812011733,2.659996032714858,3,0.005898436319710099,1.49232358326682,93.58000183105469,-1.2857142857142858,93.08999633789062,-1.103453416584802,93.0199966430664,0.005898436319710099
11980,2014-02-07,95.91999816894531,95.9499969482422,94.62000274658205,95.08999633789062,6591200.0,0.010322263559492617,1.9887530646183489,0.7757028670845215,55.9999815045152,39.61461772703414,-2.016180378982142,-1.1655359243028443,-0.22618518785385788,0.1271949571538613,13.939287308422049,1.3299942016601562,-0.9895235932045807,1.3234981536865291,-0.5556317092909495,3.2026280166640078,0.3839332221977969,2.2630630851752613,-3.6999969482421875,99.19574226116657,70.1048147918295,0.9395649314887382,2,-1.8349990844726562,-1.2699966430664062,0.37000083923339844,0.33499908447265625,1.3899993896484517,4,-0.007506268082229983,-1.0979016501896262,94.94000244140624,1.49232358326682,93.58000183105469,-1.2857142857142858,93.08999633789062,-0.007506268082229983
11981,2014-02-10,94.86000061035156,95.93000030517578,94.5199966430664,95.75,6968200.0,-0.011050850488203312,1.256005859375,-1.0722860557036493,48.799120454431886,41.26805973830678,-0.9301518173285075,-0.18927606067822467,0.7433292371497231,1.150385692537526,14.16075693250803,1.410003662109375,-1.035988945836138,0.31050071716308025,-1.4871407624865043,2.108142196812665,-0.5883200226617049,1.2093214569878654,-2.4907995605468756,70.7775446003049,38.89388254928188,0.8988207398247922,2,-0.7750015258789062,-0.20999908447265625,1.519998550415039,1.3949966430664062,1.2399978637695312,0,0.041324036935727726,1.9887530646183489,95.91999816894531,-1.0979016501896262,94.94000244140624,1.49232358326682,93.58000183105469,0.041324036935727726
11982,2014-02-11,95.33999633789062,95.83999633789062,94.83000183105469,95.05999755859376,5343500.0,0.005060043479344856,-1.729750907291323,-0.314605585749294,52.43643716777976,43.35842202945258,-1.372646394729827,-0.6631028907302436,0.21331361248404335,0.6235462668767013,13.539917682466896,1.0099945068359375,-0.9434029795983321,0.7649967193603544,-1.0636003440527588,2.5935937827734676,-0.1493018123461951,1.679295251066904,-2.827563452148439,83.6460775049189,47.18876960458038,0.9142985317065565,2,-1.2549972534179688,-0.6899948120117188,1.0975017547607422,0.9150009155273438,1.2600021362304688,1,0.03534720868499441,1.256005859375,94.86000061035156,1.9887530646183489,95.91999816894531,-1.0979016501896262,94.94000244140624,0.03534720868499441
11983,2014-02-12,94.88999938964844,95.66999816894531,94.79000091552734,95.44000244140624,4268900.0,-0.0047199178259601515,-1.3466593424479167,-1.9643051771117657,47.72486353863829,44.3352545293615,-0.7262471173162339,-0.25201754314971936,0.5970364350323791,1.03606159673285,12.869527832718713,0.8799972534179688,-0.8503196970130631,0.3314998626708956,-1.478451984615802,2.141451709957593,-0.5734760609724532,1.2364757863142444,-2.240063941406248,53.097339157793776,17.055963313201843,0.904975923643347,2,-0.8050003051757812,-0.23999786376953125,1.2350006103515625,1.7099990844726562,0.5800018310546875,2,0.02613556089035196,-1.729750907291323,95.33999633789062,1.256005859375,94.86000061035156,1.9887530646183489,95.91999816894531,0.02613556089035196
11984,2014-02-13,95.45999908447266,95.58000183105469,94.5,94.69000244140624,3617900.0,0.006006952244605124,1.1386129639001987,-1.3999861284506099,55.640744522790435,46.16460473755691,-1.1577648645540393,-0.8664400709459272,-0.0062557363139603694,0.4478007212445334,12.355712792947307,1.0800018310546875,-0.7190651846198364,0.9014995574951143,-0.9084522897915832,2.711451404781812,-0.0034763661482344332,1.8064754811384631,-2.6780611762304716,66.20697275511105,24.827606470049588,0.904975923643347,2,-1.375,-1.1749992370605469,0.6499996185302734,1.1399993896484375,0.720001220703125,3,0.022208283751459446,-1.3466593424479167,94.88999938964844,-1.729750907291323,95.33999633789062,1.256005859375,94.86000061035156,0.022208283751459446
11985,2014-02-14,95.77999877929688,95.97000122070312,95.11000061035156,95.3000030517578,3532900.0,0.0033521862339538355,1.0,0.6233737924201209,59.40594724212573,48.513936390283476,-1.3693731353894805,-1.273800534065984,-0.3523248148391218,0.1051477645984562,12.640535182566797,0.8600006103515625,-0.48502766269687925,1.2354991912841768,-0.5293202355162094,3.000318618084563,0.3530894778839837,2.11790890468437,-2.871338509454688,87.07467458323819,39.681375490440075,0.8824097134001966,2,-1.68499755859375,-1.4949989318847656,0.12250137329101562,0.875,0.1300048828125,4,0.019001876362704895,1.1386129639001987,95.45999908447266,-1.3466593424479167,94.88999938964844,-1.729750907291323,95.33999633789062,0.019001876362704895
11986,2014-02-18,96.0199966430664,96.56999969482422,95.54000091552734,96.02999877929688,5454200.0,0.002505720054586158,-1.1237228545135638,-0.020837969291413058,59.97830335909017,51.22390353447716,-1.272931043782961,-1.5051199355528837,-0.5945414122758166,-0.16432133987255781,12.776414607970132,1.029998779296875,-0.31332788919004884,1.420997238159174,-0.4576006320041728,3.299595108322521,0.4816983030775077,2.3602961732408403,-2.9276559161725686,73.4298003457185,20.75925531517808,0.9392989350816712,2,-1.6249961853027344,-1.6249961853027344,-0.11999702453613281,0.6350021362304688,-0.18000030517578125,1,0.013434711108381459,1.0,95.77999877929688,1.1386129639001987,95.45999908447266,-1.3466593424479167,94.88999938964844,0.013434711108381459
11987,2014-02-19,95.5500030517578,96.66000366210938,95.45999908447266,95.77999877929688,4505500.0,-0.004894747008331035,-4.853628582061779,22.994660564456037,63.8568525065611,54.13062443996403,-0.46632791404577745,-1.0520487228541953,-0.12324708815536667,0.2757235035223289,12.948740621139915,1.2000045776367188,-0.16971718074306352,0.9275035858154155,-0.9878288352132074,2.8428360068440384,-0.030162624698888862,1.8851697963297198,-2.1794496074295324,48.61116997979561,-9.180071589892108,0.957666210514311,2,-0.3749999999999858,-1.1100006103515483,0.31749725341798296,1.1049957275390767,0.6100006103515767,2,0.005756100521162377,-1.1237228545135638,96.0199966430664,1.0,95.77999877929688,1.1386129639001987,95.45999908447266,0.005756100521162377
11988,2014-02-20,95.75,96.11000061035156,95.48999786376952,95.66000366210938,2975000.0,0.002093112944579145,-1.8836804939496998,-0.3912956942877752,61.87577711323693,56.19089193435216,-0.3644675043296246,-1.2474845266723378,-0.363758543730512,0.03753546436085742,12.847391223007307,0.6200027465820455,0.09380846507740159,1.0840003967285128,-0.8944346014321667,3.0624353948891923,0.09478289764817305,2.0732178958088525,-2.050501533893623,57.8702722558951,-3.28264226831449,0.989217499080341,2,-0.1699981689453125,-1.30999755859375,-0.0025005340576171875,0.904998779296875,1.489997863769517,3,0.008877268659228221,-4.853628582061779,95.5500030517578,-1.1237228545135638,96.0199966430664,1.0,95.77999877929688,0.008877268659228221
11989,2014-02-21,96.4499969482422,97.0,96.04000091552734,96.04000091552734,5284300.0,0.007310673088691377,-3.6829676771060122,4.555696846388765,63.34897333457216,57.00744658213626,-0.9250225120805879,-1.958919110373003,-1.0621542811684463,-0.6798850059331301,13.72915570536239,1.25,0.41605316599019204,1.7274974822998246,-0.3892805890909301,3.8442755536905793,0.6691084466044401,2.785886517995209,-2.454447962535525,70.89930003310184,10.63771782830058,1.0583890356953785,2,-0.6999969482422017,-1.8399963378906392,-0.7024974822998189,0.2050018310546733,1.5800018310546733,4,-0.010160661052845521,-1.8836804939496998,95.75,-4.853628582061779,95.5500030517578,-1.1237228545135638,96.0199966430664,-0.010160661052845521
11990,2014-02-24,96.5,96.94000244140624,96.23999786376952,96.43000030517578,4472200.0,0.0005184349750122497,-2.1110998084191785,0.17073261504679435,73.38718360742136,59.7394535991351,-0.9879988036015703,-1.9456458581269942,-1.1005930421602557,-0.7326675376624223,14.554384363432241,0.7000045776367188,0.7157088776562119,1.6740005493164034,-0.5805045133909061,3.928505612023713,0.5467480179627415,2.8012530806700653,-2.143916892578119,67.5324868343481,0.6354521121021577,1.127252531353657,2,-0.75,-1.8899993896484375,-0.7525005340576172,0.154998779296875,1.4000015258789062,0,-0.00331605901372245,-3.6829676771060122,96.4499969482422,-1.8836804939496998,95.75,-4.853628582061779,95.5500030517578,-0.00331605901372245
11991,2014-02-25,96.62000274658205,96.72000122070312,95.88999938964844,96.45999908447266,4233600.0,0.0012435517780522432,3.6111134658585176,2.285776566757696,73.5648505134319,62.08705508198534,-0.9298770675566033,-1.965590405880107,-1.2019182373948496,-0.8535027707939236,14.815110490784708,0.8300018310546875,0.8897385811727645,1.666503143310564,-0.6939184754087506,4.0269247620298785,0.48629233395091376,2.846713952670214,-1.9466496120507912,75.32486834348201,2.7874043467204643,1.1802108093596548,2,-0.8700027465820455,-2.010002136230483,-0.8725032806396626,0.03499603271482954,0.9699935913085795,1,-0.007348365393187506,-2.1110998084191785,96.5,-3.6829676771060122,96.4499969482422,-1.8836804939496998,95.75,-0.007348365393187506
11992,2014-02-26,95.88999938964844,96.73999786376952,95.70999908447266,96.62999725341795,4265900.0,-0.007555406087580874,1.1458328366275203,-4.624880793438371,64.94180721369455,64.00004882365825,-0.12700732997167563,-1.1604041928502653,-0.42393883471926586,-0.11501323383552631,15.002877501280675,1.0299987792968608,0.8475685572838216,0.8509998321533203,-1.5153244050214312,3.217324069328072,-0.33216228643405543,2.034161950740696,-0.9374486312609349,26.490129800575673,-46.39700502978495,1.1831621185873724,2,-0.1399993896484375,-1.279998779296875,-0.1424999237060547,0.7649993896484375,1.7700042724609375,2,-0.00052146263506192,3.6111134658585176,96.62000274658205,-2.1110998084191785,96.5,-3.6829676771060122,96.4499969482422,-0.00052146263506192
11993,2014-02-27,95.08000183105469,95.41000366210938,94.6500015258789,95.23999786376952,4179600.0,-0.00844715365261739,2.0399621587805363,0.21621147917889477,50.97492917816932,63.481624896478124,0.7965412419365663,-0.20912413481524084,0.4146506682802169,0.7085865323367386,13.722815889230139,1.2399978637695312,0.9426047575207548,-0.055497741699213066,-2.2485346623297744,2.1375391789313483,-1.1520162020144937,1.0410207186160676,1.9199981689453125,18.29789720763979,-50.067064184321794,1.0965184603152784,2,0.7449989318847656,-0.470001220703125,0.4849967956542969,1.5749969482421875,2.790000915527358,3,0.01135887473975572,1.1458328366275203,95.88999938964844,3.6111134658585176,96.62000274658205,-2.1110998084191785,96.5,0.01135887473975572
11994,2014-02-28,95.1500015258789,95.45999908447266,94.86000061035156,95.11000061035156,5104700.0,0.0007362189048818468,-1.2222128032325972,-0.2500119212245704,43.859657661845304,61.754259387558086,0.7576153814087263,-0.1821379510424208,0.3420857011653595,0.6522551872289171,12.392642110418418,0.5999984741210938,0.9663814899541592,-0.05299797058106037,-2.154137335556129,2.0481413943940083,-1.1035676530685947,0.997571711906474,1.8029985046386656,21.834052406256905,-40.869978988147224,1.050569682487532,2,0.6749992370605469,-0.5400009155273438,0.4174976348876953,1.5049972534179688,1.8600006103515767,4,0.02196527907907786,2.0399621587805363,95.08000183105469,1.1458328366275203,95.88999938964844,3.6111134658585176,96.62000274658205,0.02196527907907786
11995,2014-03-03,94.31999969482422,94.8000030517578,94.0,94.23999786376952,5149300.0,-0.008723087942662189,-1.8571662125340092,2.0000000000003553,45.529783130156055,60.14886825100985,1.5184144241064956,0.695327620662411,1.194319241516169,1.4966664837214125,11.898534916709844,1.1500015258789062,1.063287793648442,-0.8904998779296847,-2.9771344577775665,1.1961347019181972,-1.9338171678536327,0.15281741199426335,2.586940365600583,11.678830084341135,-47.93834433718438,1.0433172899239431,3,1.1800003051757812,0.29000091552734375,1.2674999237060547,2.3349990844726562,3.7600021362304688,0,0.03933417193041233,-1.2222128032325972,95.1500015258789,2.0399621587805363,95.08000183105469,1.1458328366275203,95.88999938964844,0.03933417193041233
11996,2014-03-04,94.9800033569336,95.2699966430664,94.86000061035156,95.25,4655200.0,0.006997494319813891,1.6452216288055919,-3.374880793438271,47.106162766308486,58.28768050209289,0.77709336957939,0.1999427995273635,0.5147060825205472,0.8617626371130598,11.420654123552126,0.9499969482421875,1.046127710265793,-0.3284965515136662,-2.149106772305686,1.4921136692783534,-1.238801661909676,0.5818085588823436,1.8106591010742221,35.76657375876077,-19.951420703839638,0.9103051103960081,3,0.5199966430664062,-0.37000274658203125,0.5799961090087891,1.6749954223632812,3.3699951171875,1,0.030743294017078426,-1.8571662125340092,94.31999969482422,-1.2222128032325972,95.1500015258789,2.0399621587805363,95.08000183105469,0.030743294017078426
11997,2014-03-05,95.0199966430664,95.61000061035156,94.94000244140624,95.33999633789062,3913300.0,0.0004210705908538337,-1.7917282596600594,1.185198790584645,51.11873905981008,57.09245405171213,0.7308712693062773,0.3288122932192721,0.4806317068171211,0.858054626000424,10.590654692066867,0.6699981689453267,0.9610663611809116,-0.3850032806396513,-1.887260071983789,1.1172535107044865,-1.1361316763117202,0.3661251150324176,1.6590393166210902,63.35380474443907,7.002581292199771,0.7511283956720666,3,0.48000335693359375,-0.40999603271484375,0.3350028991699219,1.5750007629394531,4.410003662109375,2,0.027046935230677693,1.6452216288055919,94.9800033569336,-1.8571662125340092,94.31999969482422,-1.2222128032325972,95.1500015258789,0.027046935230677693
11998,2014-03-06,95.58000183105469,95.66999816894531,94.75,95.05999755859376,4362900.0,0.005893550913202983,1.6285776566757493,-1.6250149011753603,51.03450725253447,55.724180042596835,0.16116402645835137,-0.07765691443849221,-0.11099126686885086,0.3192778345715084,9.705250361518857,0.9199981689453125,0.8575406707638109,0.07500190734863565,-1.1578545190306926,1.307858333727964,-0.5414263058410285,0.6914301205382998,0.9918726902453159,94.61099182237653,37.87448349469526,0.6164282131896648,3,-0.1100006103515625,-0.970001220703125,-0.22500228881835938,1.0149955749511719,3.7099990844726562,3,0.021761893609619998,-1.7917282596600594,95.0199966430664,1.6452216288055919,94.9800033569336,-1.8571662125340092,94.31999969482422,0.021761893609619998
11999,2014-03-07,95.5,95.79000091552734,94.97000122070312,95.73999786376952,3724000.0,-0.0008370143285422182,3.8234713340065074,-0.46153056134274767,47.48202426038753,52.845829004037526,0.10307692926132006,0.04895981701048413,-0.057418806110732135,0.4154682987905005,10.20092476823875,0.8199996948242188,0.7474610449079933,-0.032999801635739345,-1.2369244433811275,1.1709248401096488,-0.6349621225084263,0.5689625192369476,0.9689995404480101,83.79883982115686,29.623462266683752,0.6019623208726939,3,-0.13000106811523438,-0.8899993896484375,-0.6699981689453125,0.5699996948242188,4.6100006103515625,4,0.024816782686722938,1.6285776566757493,95.58000183105469,-1.7917282596600594,95.0199966430664,1.6452216288055919,94.9800033569336,0.024816782686722938
12000,2014-03-10,95.1999969482422,95.68000030517578,94.97000122070312,95.26000213623048,4388900.0,-0.003141393212123589,-1.7307833384683866,0.2500238420701423,42.70463261496709,49.416915904208096,0.22270127791288985,0.3080503790870779,0.2043868651195595,0.7303991201770828,10.022208054317801,0.7099990844726562,0.6381106801806737,-0.2970027923583842,-1.495248629135986,0.9012430444192177,-0.8961257107471852,0.3021201260304167,1.1702426105878914,43.268899240730555,-8.120998219755784,0.5991229183887977,3,0.17000198364256391,-0.5899963378906392,-0.41249656677247515,0.870002746582017,5.630004882812486,0,0.019012660147167182,3.8234713340065074,95.5,1.6285776566757493,95.58000183105469,-1.7917282596600594,95.0199966430664,0.019012660147167182
12001,2014-03-11,98.77999877929688,98.91999816894531,95.70999908447266,95.94000244140624,16354400.0,0.03760506245605266,1.057694941116632,-47.32917991099833,68.4993795116495,49.81220171509198,-3.373436432415218,-3.1233532601181224,-3.38267118840092,-2.799016107995058,10.868796676354838,3.720001220703111,0.5381191038750757,3.0869991302490263,1.2275134815390487,4.946484778959004,2.1572563058940375,4.016741954604015,-4.779998779296875,96.64269901385,43.04648436547828,0.9297428243549907,3,-2.3199996948242188,-3.2099990844726562,-4.034997940063477,-2.7099990844726562,2.0500030517578125,1,-0.007086423941006337,-1.7307833384683866,95.1999969482422,3.8234713340065074,95.5,1.6285776566757493,95.58000183105469,-0.007086423941006337
12002,2014-03-12,98.70999908447266,99.06999969482422,98.1500015258789,98.41000366210938,6701700.0,-0.0007086423941006226,-1.2438988081392643,0.10563232718324488,67.20926952212565,51.616017308864905,-3.197616167834312,-2.938599923209921,-3.32294349322828,-2.7009966118642694,11.791350033378386,0.9199981689453125,0.35455507938206665,2.848499298095703,0.5619785672669906,5.135020028924416,1.7052389326813397,3.9917596635100665,-4.611599121093747,91.6666519494694,37.01609308744169,1.143260365414359,3,-2.174999237060547,-3.0649986267089844,-3.964998245239258,-2.6399993896484375,1.5400009155273438,2,-0.0036470531221814984,1.057694941116632,98.77999877929688,-1.7307833384683866,95.1999969482422,3.8234713340065074,95.5,-0.0036470531221814984
12003,2014-03-13,97.37000274658205,98.9000015258789,97.01000213623048,98.9000015258789,5480200.0,-0.013575082061786703,1.4705894085967701,-5.10007375193912,54.978379284406756,52.85143082248285,-1.674738996547518,-1.4791167155695604,-2.012225558809476,-1.3444798106250033,12.382702133505457,1.8899993896484233,0.11780707236616195,1.3845027923584183,-0.9486941707895795,3.717699755506416,0.2179043107844194,2.5511012739324173,-3.0727387939453195,58.5366443677373,5.696007144908343,1.1665984815739967,3,-0.8350028991699361,-1.7250022888183736,-2.76500511169435,-1.4400062561035298,2.299995422363267,3,0.021156388009509808,-1.2438988081392643,98.70999908447266,1.057694941116632,98.77999877929688,-1.7307833384683866,95.1999969482422,0.021156388009509808
12004,2014-03-14,97.58000183105469,97.88999938964844,97.01000213623048,97.33000183105469,5510700.0,0.0021567123194932147,1.022993545671358,-0.1633988231774225,55.74468499559283,53.98641991864248,-1.6805175851295928,-1.6044057612097333,-2.250311146501005,-1.5322583799365077,13.340954527496976,0.8799972534179545,0.009782697545617225,1.488501739501956,-0.9350516680225667,3.9120551470264786,0.27672503573968754,2.7002784432642244,-3.0918284487304675,63.65857516352031,12.152710830476849,1.211776703762262,3,-0.6700019836425781,-1.2000007629394531,-3.1925010681152344,-1.8350028991699219,1.7399978637695312,4,0.017524073092694437,1.4705894085967701,97.37000274658205,-1.2438988081392643,98.70999908447266,1.057694941116632,98.77999877929688,0.017524073092694437
12005,2014-03-17,97.5999984741211,98.1999969482422,97.45999908447266,98.13999938964844,5554300.0,0.00020492562708729345,1.2424312483382312,-2.160003662109375,55.26879250514773,54.89337877851351,-1.3257321920048355,-1.561099916212072,-2.278753659230503,-1.5199526708130122,14.019580291502779,0.7399978637695455,0.10319725610884234,1.4174983978271456,-1.0919602216680602,3.9269570173223514,0.1627690880795427,2.6722277075747485,-2.928552039296875,56.24997161684098,7.436615319461126,1.2547293097476049,3,-0.6899986267089844,-1.0649986267089844,-3.422496795654297,-1.8549995422363281,1.5299987792968608,0,0.025717235404424832,1.022993545671358,97.58000183105469,1.4705894085967701,97.37000274658205,-1.2438988081392643,98.70999908447266,0.025717235404424832
12006,2014-03-18,97.30999755859376,97.98999786376952,97.22000122070312,97.8000030517578,3269500.0,-0.0029713209022664833,-1.2985037236101513,0.9074160414811777,58.01353313275332,55.65946700884053,-0.7492564187218846,-1.2327013882272269,-2.004933426077031,-1.2074704955641948,14.066788038111877,0.769996643066392,0.2548541018148427,1.062997436523446,-1.4947238051385767,3.6207186781854688,-0.21586318430756535,2.3418580573544574,-2.4626089933695425,14.562901839945583,-35.54269582826501,1.278860620831008,3,-0.39999771118165484,-0.7749977111816548,-2.942497253417983,-1.5649986267089986,2.529998779296861,1,0.03617309999767904,1.2424312483382312,97.5999984741211,1.022993545671358,97.58000183105469,1.4705894085967701,97.37000274658205,0.03617309999767904
12007,2014-03-19,96.0999984741211,97.29000091552734,95.77999877929688,97.2699966430664,5556900.0,-0.012434478623268741,1.4958574509136306,2.3877245975151635,55.50753999869825,56.15647064730318,0.7040948606676523,0.021728686730114077,-0.80326468541098,0.03273216098224907,13.556694467455003,1.5299987792968892,0.4432351944411437,-0.1745014190673828,-2.7124195498434034,2.3634167117086378,-1.443460484455386,1.0944576463206204,-1.0837054637128745,10.256391446282507,-42.06033181685058,1.2689590653880094,3,0.9200019836425781,0.4350013732910156,-1.7324981689453125,-0.3549995422363281,4.6300048828125,2,0.049219598668436504,-1.2985037236101513,97.30999755859376,1.2424312483382312,97.5999984741211,1.022993545671358,97.58000183105469,0.049219598668436504
12008,2014-03-20,96.5999984741211,96.9499969482422,95.80999755859376,95.94000244140624,4242600.0,0.005202913714245749,-1.4782439234744147,-0.5641000560794102,57.481922512455874,57.267570453088545,0.4067737009206809,-0.43355509505782663,-1.323042798006128,-0.4413547380976297,13.019034806401736,1.1399993896484375,0.6019092535294419,0.2829986572265568,-2.246391092387995,2.8123884068411087,-0.9816962175807191,1.5476935320338328,-1.421557196336238,33.88431054811862,-21.367560310369946,1.2646948748072748,3,0.4200019836425781,-0.06499862670898438,-2.2324981689453125,-0.9449996948242188,3.7099990844726705,3,0.037784695481716035,1.4958574509136306,96.0999984741211,-1.2985037236101513,97.30999755859376,1.2424312483382312,97.5999984741211,0.037784695481716035
12009,2014-03-21,95.47000122070312,97.4000015258789,95.47000122070312,97.22000122070312,12625800.0,-0.0116976943195366,-1.2057146344866072,-2.6515310899695406,55.755764623582124,58.71769623182355,1.712115342253199,0.6527244461647399,-0.19509152896868898,0.706651121748024,11.783181560910533,1.9300003051757812,0.7152112127033234,-0.7979988098144588,-3.354365812731544,1.7583681931026263,-2.0761823112730013,0.4801846916440837,-0.13589760623669633,0.0,-58.25348717701223,1.2781835014585425,3,1.7999992370605469,1.0649986267089844,-1.1025009155273438,-0.529998779296875,6.029998779296875,4,0.043992844815544,-1.4782439234744147,96.5999984741211,1.4958574509136306,96.0999984741211,-1.2985037236101513,97.30999755859376,0.043992844815544
12010,2014-03-24,96.18000030517578,96.73999786376952,95.98999786376952,96.08999633789062,6393000.0,0.007436881485225033,-4.172397463891524,-0.05143083844866071,55.97608441581143,57.326218998952655,1.2915713825118615,-0.0869345946596809,-0.9005402786755354,0.00955139957937945,10.480541270371875,1.269996643066392,0.8164983731383586,-0.07199974060058878,-2.6262576173810572,2.4822581361798797,-1.349128678990823,1.2051291977896454,-0.7099990844726562,28.17460437600871,-31.563297474232726,1.2771289383902336,3,1.0900001525878906,0.3549995422363281,-1.9950008392333984,-1.2700004577636719,5.199996948242173,0,0.032647113533846195,-1.2057146344866072,95.47000122070312,-1.4782439234744147,96.5999984741211,1.4958574509136306,96.0999984741211,0.032647113533846195
12011,2014-03-25,95.91000366210938,96.48999786376952,95.83000183105469,96.44000244140624,4929800.0,-0.002807201520167557,1.095260009203915,-5.888615749766732,54.33304435227758,55.89552731341398,1.2422859399331259,0.13401439924349745,-0.6399978884502104,0.28015067851171693,9.548923886041717,0.6599960327148295,0.954287008970212,-0.30649642944335653,-2.8589540185067506,2.2459611596200375,-1.5827252239750607,0.9697323650883476,-0.44000244140625,22.798050353995944,-34.97541113905612,1.276228794531699,3,1.2749977111816406,0.6249961853027344,-1.7200031280517578,-1.1550025939941406,5.049995422363281,1,0.033573073385051666,-4.172397463891524,96.18000030517578,-1.2057146344866072,95.47000122070312,-1.4782439234744147,96.5999984741211,0.033573073385051666
12012,2014-03-26,95.83999633789062,96.56999969482422,95.83999633789062,96.04000091552734,4127000.0,-0.000729927239554562,-6.299866488651535,0.37736799677550387,51.329215436030104,55.49006466359435,0.9637153040850421,0.21089630928125302,-0.5491824116905377,0.3506790786931333,8.841949159349069,0.7300033569335938,1.1623577149759683,-0.3740036010742216,-2.9279053069997047,2.1798981048512616,-1.6509544540369632,0.90294725188852,-0.2259951782226608,19.170728429175117,-32.54088153481315,1.2769508529627425,3,0.9950027465820312,0.6950035095214844,-1.4449958801269531,-1.089996337890625,5.590003967285156,2,0.04173622863984394,1.095260009203915,95.91000366210938,-4.172397463891524,96.18000030517578,-1.2057146344866072,95.47000122070312,0.04173622863984394
12013,2014-03-27,96.16000366210938,96.36000061035156,95.5199966430664,95.7699966430664,3756000.0,0.00333897471250455,1.126589857745758,-1.9499904634751097,53.29343004335506,55.2177030022346,0.5073755022225157,-0.025351194673419286,-0.8568068208250565,0.025235078717742,9.286360143085911,0.8400039672851562,0.855745998444462,-0.10799636840820881,-2.6060001958116175,2.3900074589952,-1.3569982821099131,1.1410055452934955,2.9099960327148438,35.75141618142935,-11.409741480147012,1.2490019137017025,3,0.6749954223632812,0.3749961853027344,-1.3525009155273438,-1.410003662109375,4.9799957275390625,3,0.047524953419120664,-6.299866488651535,95.83999633789062,1.095260009203915,95.91000366210938,-4.172397463891524,96.18000030517578,0.047524953419120664
12014,2014-03-28,97.23999786376952,97.44000244140624,96.20999908447266,96.2699966430664,4344100.0,0.011231220471403791,-1.2568944760197964,2.48713785480933,59.444452686077746,55.68166524456016,-0.6994778075692238,-0.9915786604883152,-1.9193502037313266,-1.065467245880356,10.035577393910135,1.2799987792968608,0.5724641478321217,0.867498016357402,-1.6083459003721714,3.3433419330869754,-0.3704239420073918,2.1054199747221958,1.7590017700195517,89.58312637338614,40.197554674230354,1.2379219583647885,3,-0.5099983215331889,-0.7049980163574077,-2.2299957275390483,-2.489997863769517,3.7099990844726847,4,0.031571367361867164,1.126589857745758,96.16000366210938,-6.299866488651535,95.83999633789062,1.095260009203915,95.91000366210938,0.031571367361867164
12015,2014-03-31,98.02999877929688,98.4499969482422,97.3000030517578,97.44000244140624,4853300.0,0.008124238306073561,-1.6436789673074015,0.6082428818625373,45.318348849303625,54.27108921306575,-1.5891888731895563,-1.569872902885848,-2.701703326233428,-1.8628088740781266,10.446426726223027,1.2099990844726847,0.5215076122208018,1.47199897766113,-0.9105209575299824,3.8545189128522424,0.2807390100655738,2.663258945256686,0.899420794677738,85.66559299658067,40.51210683981167,1.1912599675955584,3,-1.0699996948242188,-1.4949989318847656,-2.8499984741210938,-3.279998779296875,3.9300003051757812,0,0.035397340241893005,-1.2568944760197964,97.23999786376952,1.126589857745758,96.16000366210938,-6.299866488651535,95.83999633789062,0.035397340241893005
12016,2014-04-01,97.9000015258789,98.5199966430664,97.62999725341795,98.0999984741211,4494000.0,-0.0013260966544602626,-1.4053859001587188,-0.3389799824134817,44.98142283148189,53.1015206389306,-1.527311323508826,-1.2752847705500727,-2.5289824160098533,-1.742579597710261,11.424250869578717,0.8899993896484517,0.4367340408844882,1.1960018157958956,-1.1367166020508535,3.5287202336426446,0.029642606872513966,2.3623610247192772,0.96122958947754,79.33349609375,38.40862608048801,1.1663592089233779,4,-0.9050025939941406,-1.3650016784667969,-2.720001220703125,-3.1500015258789062,4.0499954223632955,1,0.03554643180081207,-1.6436789673074015,98.02999877929688,-1.2568944760197964,97.23999786376952,1.126589857745758,96.16000366210938,0.03554643180081207
12017,2014-04-02,97.58999633789062,98.2300033569336,97.33999633789062,98.1500015258789,3701200.0,-0.0031665493682994095,1.472211331630869,2.800068665598535,51.56245428053399,52.44380194649484,-1.0993292307476281,-0.8040960538258162,-2.183810726688961,-1.4520680870136005,12.469470748196079,0.8900070190429688,0.3416481632249031,0.7574966430664034,-1.4651788927764358,2.9801721789092426,-0.3538411248550233,1.86883441098783,1.2044100880200261,68.99998982747397,29.051109661974067,1.1113377679214214,4,-0.5949974060058594,-1.0549964904785156,-2.4099960327148438,-2.839996337890625,5.340003967285156,2,0.03453225610249944,-1.4053859001587188,97.9000015258789,-1.6436789673074015,98.02999877929688,-1.2568944760197964,97.23999786376952,0.03453225610249944
12018,2014-04-03,97.66000366210938,98.11000061035156,97.3499984741211,98.02999877929688,2575700.0,0.0007173616850681963,1.8679391950250475,0.6606994455116415,50.57972264423406,51.86868617101172,-1.1210529755168892,-0.7486697298349156,-2.2106652694805433,-1.530182825813398,13.601405270175523,0.7600021362304688,0.23511064270098814,0.723503875732419,-1.4464368263450496,2.8934445778098876,-0.36146647530631526,1.8084742267711533,1.0689145681443932,62.77082727825191,24.754422550950686,1.0849703510387312,4,-0.6400070190429688,-1.1250038146972656,-2.4800033569335938,-2.910003662109375,5.1999969482421875,3,0.038603281811355306,1.472211331630869,97.58999633789062,-1.4053859001587188,97.9000015258789,-1.6436789673074015,98.02999877929688,0.038603281811355306
12019,2014-04-04,97.87000274658205,98.41999816894531,97.38999938964844,97.7699966430664,5409000.0,0.0021503079725373464,-1.3953442983623427,-0.270290333223397,51.904117283724865,51.41624537855765,-1.0670184020409579,-0.8137307712633088,-2.3883664119340438,-1.7441168230897546,14.920781629180563,1.029998779296875,0.24904365929648975,0.8150028228759965,-1.2822687419780152,2.912274387730008,-0.23363295955101648,1.8636386053030094,0.7947370519279815,46.72153189041309,10.55667494391544,1.0486357824270078,4,-0.8500061035156392,-1.335002899169936,-2.6525020599365376,-3.1200027465820455,5.6599960327148295,4,0.03341163330232555,1.8679391950250475,97.66000366210938,1.472211331630869,97.58999633789062,-1.4053859001587188,97.9000015258789,0.03341163330232555
12020,2014-04-07,97.01000213623048,98.23999786376952,96.56999969482422,97.58000183105469,5994600.0,-0.008787172639387664,-1.303438478335199,-5.699649069269722,48.0418082235987,50.71721914203778,-0.08593782857830945,0.19902783750400488,-1.4767034980930447,-0.8943692144634809,15.98836299496605,1.6699981689452983,0.18091835819349456,-0.1354980468749858,-2.043392223704828,1.7723961299548563,-1.0894451352899068,0.8184490415399353,1.5918427991706778,22.564263077585924,-15.658392564075658,0.953947088414921,4,0.00999450683592329,-0.4750022888183736,-1.7925014495849751,-2.260002136230483,6.019996643066392,0,0.04061431527935455,-1.3953442983623427,97.87000274658205,1.8679391950250475,97.66000366210938,1.472211331630869,97.58999633789062,0.04061431527935455
12021,2014-04-08,98.08000183105469,98.22000122070312,96.5199966430664,96.9800033569336,5579500.0,0.011029787354520426,1.4637796538017127,-1.9298229176426978,63.164895101063955,52.03229466037487,-0.9116189894225926,-0.9761504814854902,-2.4699365634334214,-1.9776053972037886,14.430941255267687,1.7000045776367188,0.24852103386639612,0.9695014953613281,-0.835024614473042,2.7740276051956982,0.06723844044414307,1.8717645502785132,0.4602061384997853,82.10547027148576,38.678648794612016,0.9022630549171864,4,-1.0600051879882812,-1.1700019836425781,-3.0250015258789062,-3.3300018310546875,4.4199981689453125,1,0.039559514487992775,-1.303438478335199,97.01000213623048,-1.3953442983623427,97.87000274658205,1.8679391950250475,97.66000366210938,0.039559514487992775
12022,2014-04-09,98.3499984741211,98.54000091552734,97.9000015258789,98.08000183105469,3669500.0,0.0027528205345213053,-1.0317529518619437,0.24545183417834776,62.00272941531068,52.999994590592166,-0.8807492741464387,-1.3433759019787885,-2.6619926218288583,-2.2665880585152536,12.801593677924311,0.6399993896484375,0.2788212741982363,1.2574981689453182,-0.48599941386120804,3.0009957517518444,0.38574937754205507,2.1292469603485813,-2.8300018310546875,90.59395843877235,44.06151027885643,0.8717487914032623,4,-0.9749984741210938,-1.4399986267089844,-3.2949981689453125,-3.5999984741210938,4.790000915527344,2,0.036603950482707814,1.4637796538017127,98.08000183105469,-1.303438478335199,97.01000213623048,-1.3953442983623427,97.87000274658205,0.036603950482707814
12023,2014-04-10,99.43000030517578,99.8499984741211,98.16000366210938,98.5500030517578,8873000.0,0.010981208416987132,-1.0361431939663295,3.259289609765799,77.3480104071497,54.989278781822385,-1.618304144483517,-2.3833294500776674,-3.6166921671822365,-3.350706519136253,12.659510894492199,1.6899948120117188,0.3889413117002505,2.2345001220703153,0.20245721437521524,4.266543029765415,1.2184786682227724,3.2505215759178583,-3.849603576660158,87.38744930923087,33.5244277645656,1.016021453847548,4,-1.2450027465820312,-2.1300010681152344,-4.375,-4.680000305175781,2.6599960327148438,3,0.03520064356087316,-1.0317529518619437,98.3499984741211,1.4637796538017127,98.08000183105469,-1.303438478335199,97.01000213623048,0.03520064356087316
12024,2014-04-11,99.29000091552734,99.7300033569336,99.05999755859376,99.1500015258789,6553600.0,-0.0014080196039298887,-3.1874403967197185,0.15909071205014352,73.31330097042958,58.09982901750305,-1.292892531721563,-2.2226068888867303,-3.3713885331848132,-3.20546067607485,12.509749780892507,0.6700057983398295,0.5606225798176183,2.009000778198242,-0.22502222768088131,4.243023784077366,0.8919892752586804,3.126012281137804,-3.5388201171874982,83.18326574564117,24.99387300870923,1.1170115029395642,4,-1.1050033569335938,-1.8800010681152344,-4.25,-4.540000915527344,2.2399978637695312,4,0.03595527910067653,-1.0361431939663295,99.43000030517578,-1.0317529518619437,98.3499984741211,1.4637796538017127,98.08000183105469,0.03595527910067653
12025,2014-04-14,100.11000061035156,100.16000366210938,99.31999969482422,99.66000366210938,6155900.0,0.008258633168125806,2.054542932445554,3.214277929155313,79.08578505445178,61.88920259783303,-1.996800628634034,-2.998665082662569,-4.0863122435574155,-4.027048468400437,12.24043216548033,0.8700027465820312,0.7265175169267479,2.703500366210932,0.13678805347849732,5.270212678943366,1.4201442098447075,3.986856522577156,-4.19486710498046,98.62629243580527,34.47465691156981,1.2833561563662184,4,-1.7700004577636719,-2.5449981689453125,-5.120000839233398,-5.3600006103515625,2.4499969482422017,0,0.03416240283782068,-3.1874403967197185,99.29000091552734,-1.0361431939663295,99.43000030517578,-1.0317529518619437,98.3499984741211,0.03416240283782068
12026,2014-04-15,100.83000183105469,100.94000244140624,100.06999969482422,100.6999969482422,5882400.0,0.007192100852196681,3.971357572587296,0.28890169882333827,81.70266146278664,65.23811450697221,-2.522769423223451,-3.627414616815315,-4.653630905086956,-4.749736325625776,12.388308599174012,0.870002746582017,0.762272839927121,3.2475013732910156,0.26035042293689514,6.234652323645136,1.7539258981139625,4.741076848468069,-4.660176116279288,96.38155995974536,25.44379630491538,1.4935754751770578,4,-2.1000022888183594,-2.625,-5.840002059936523,-6.0800018310546875,1.6199951171875142,1,0.021818872441640824,2.054542932445554,100.11000061035156,-3.1874403967197185,99.29000091552734,-1.0361431939663295,99.43000030517578,0.021818872441640824
12027,2014-04-16,100.83000183105469,101.12000274658205,100.48999786376952,101.0,3532700.0,0.0,2.073167100855899,-1.3076291079813636,80.92712769074994,68.61004840102953,-2.25162449876656,-3.4307835430940656,-4.500057006933588,-4.74542465299244,13.947276666090627,0.6300048828125284,0.9256535596888114,3.0110012054443303,-0.22089225134408252,6.242894662232743,1.3950544770501239,4.626947933838537,-4.278561978148815,90.20266874241204,14.202114874415628,1.6159467283942035,4,-2.0100021362304688,-2.5349998474121094,-4.81500244140625,-5.260002136230469,1.1699981689453125,2,0.01656251253216756,3.971357572587296,100.83000183105469,2.054542932445554,100.11000061035156,-3.1874403967197185,99.29000091552734,0.01656251253216756
12028,2014-04-17,100.25,101.0,100.25,100.7300033569336,4545200.0,-0.005752274328294726,-2.124978145116427,2.8235795709541334,71.34750053838559,70.77042431821405,-1.41432724933469,-2.701836746198097,-3.7858513470059734,-4.166994739154305,15.48151265585995,0.75,1.1034598885528766,2.248499298095709,-1.1035482743324678,5.6005468705238854,0.5724755118816205,3.924523084309797,-3.241703857726506,57.76696332344409,-15.833248760821164,1.6760237862140883,4,-1.4300003051757812,-1.9549980163574219,-4.159999847412109,-4.604999542236328,2.1100006103515625,3,0.028827924086268775,2.073167100855899,100.83000183105469,3.971357572587296,100.83000183105469,2.054542932445554,100.11000061035156,0.028827924086268775
12029,2014-04-21,99.66999816894531,100.38999938964844,99.25,99.8000030517578,6357000.0,-0.005785554424485695,-1.3505112474437628,0.2708416116982935,61.98827930675245,72.32003221634224,-0.6170323245483331,-1.887838907425305,-3.1194619591710335,-3.60105473598189,16.310895695005087,1.1399993896484375,1.2422198281678334,1.4584976196289006,-1.7489100682773824,4.6659053075351835,-0.1452062243242409,3.062201463582042,-2.2505313662409634,22.459762142754975,-47.56474648163846,1.6037038439531441,4,-0.8499984741210938,-1.3749961853027344,-3.579998016357422,-4.024997711181641,1.6300048828124858,0,0.024280106485436992,-2.124978145116427,100.25,2.073167100855899,100.83000183105469,3.971357572587296,100.83000183105469,0.024280106485436992
12030,2014-04-22,99.31999969482422,100.2699966430664,98.88999938964844,100.0199966430664,8934300.0,-0.003511572996397927,1.300001271568989,5.384389671362091,60.05662599824935,71.97466898269619,0.10627438950881185,-1.3602802992178908,-2.716954841777806,-3.277674743283171,17.05040832274363,1.3799972534179688,1.391397161943928,0.9514991760253935,-2.142612435896453,4.04561078794724,-0.5955566299355297,2.4985549819863166,-1.5304792977321,19.282495868842915,-47.517030556413346,1.5470558059609247,4,0.19000244140625,-1.0249977111816406,-2.674999237060547,-3.674999237060547,2.0199966430664062,1,0.022251299750938536,-1.3505112474437628,99.66999816894531,-2.124978145116427,100.25,2.073167100855899,100.83000183105469,0.022251299750938536
12031,2014-04-23,99.12999725341795,99.98999786376952,99.01000213623048,99.3499984741211,4179100.0,-0.0019130330446041066,-3.260930139985544,0.31428882833789495,61.09509136021781,71.87382030990808,0.5150443139752525,-0.9662134694987259,-2.4413968699334276,-3.104169507736401,17.986807032080364,0.9799957275390341,1.5230391512721724,0.6004970550536939,-2.2829038687266205,3.4838979788340083,-0.8412034068364562,2.042197516943844,-1.007428621376846,10.762219842553462,-53.455617526213246,1.4417004618901554,4,0.5100059509277486,-0.8349952697753764,-2.407497406005845,-3.4849967956542827,2.3000030517578267,2,0.034601032989109104,1.300001271568989,99.31999969482422,-1.3505112474437628,99.66999816894531,-2.124978145116427,100.25,0.034601032989109104
12032,2014-04-24,99.83999633789062,100.0999984741211,99.12999725341795,99.5199966430664,4764900.0,0.00716230307822574,1.3095158082124934,-1.454535996670734,64.37989544309858,70.43291864723575,0.04316791461999969,-1.4347372999515073,-3.0713002672654284,-3.8085021311232907,18.93331360968233,0.9700012207031392,1.7922777047032241,1.1104961395263615,-1.5322884099366831,3.753280688989406,-0.21089613520516082,2.431888414257884,-1.4176842943954284,45.02353902560728,-18.57687765115073,1.3213922747315254,4,0.16500473022460938,-1.5449943542480469,-3.1174964904785156,-4.194995880126953,2.19000244140625,3,0.02614183399525083,-3.260930139985544,99.12999725341795,1.300001271568989,99.31999969482422,-1.3505112474437628,99.66999816894531,0.02614183399525083
12033,2014-04-25,100.7300033569336,100.75,99.38999938964844,99.8499984741211,5047100.0,0.008914333450402934,1.9565289502927372,2.7500178814104856,67.31233189489541,69.76614430550973,-0.7186105602448691,-2.0709980222328284,-3.8547112741751164,-4.692559713592175,20.445525517843393,1.3600006103515625,1.884129833277541,1.772003173828125,-0.7213956440093767,4.265401991665627,0.525303764909367,3.018702582746883,-2.0379222431297137,98.92491201588226,31.81840881606614,1.2466994089187522,4,-0.7250022888183594,-2.4350013732910156,-3.952503204345703,-5.085002899169922,0.719993591308608,4,0.012607928132060353,1.3095158082124934,99.83999633789062,-3.260930139985544,99.12999725341795,1.300001271568989,99.31999969482422,0.012607928132060353
12034,2014-04-28,100.30999755859376,101.18000030517578,99.6500015258789,100.9800033569336,7444500.0,-0.004169619620199461,1.8598116180738269,-0.7613660008322768,71.09967462938482,68.87879870272451,-0.15500271315362113,-1.4853579754448987,-3.349167794108041,-4.255254634404011,21.192263323018153,1.529998779296875,1.975845655558615,1.1984973907470788,-1.2266363086835526,3.6236310901777102,-0.014069458968236859,2.4110642404623945,-1.3751242815120719,62.008628875081826,-10.28883334058419,1.212566849715313,4,-0.27499771118165484,-1.984996795654311,-3.5324974060058736,-4.664997100830092,2.1300048828124716,0,0.02043667731683807,1.9565289502927372,100.7300033569336,1.3095158082124934,99.83999633789062,-3.260930139985544,99.12999725341795,0.02043667731683807
12035,2014-04-29,101.5,101.77999877929688,99.80999755859376,100.20999908447266,6626100.0,0.011863248632930423,1.1297328060111276,-1.9253578382810506,71.53646438887148,67.74922125006728,-1.2595541101459986,-2.5318781854227836,-4.448357144662367,-5.418786555803962,21.37914593130398,1.9700012207031108,1.8881745258198492,2.2149997711181584,-0.375236540260218,4.805236082496535,0.9198816154289631,3.5101179268073537,-2.2957114795470233,89.8917285695005,18.056862565762643,1.2951181556891889,4,-1.1650009155273438,-2.8500022888183594,-4.597499847412109,-5.854999542236328,0.9499969482422017,1,-0.001970413283174377,1.8598116180738269,100.30999755859376,1.9565289502927372,100.7300033569336,1.3095158082124934,99.83999633789062,-0.001970413283174377
12036,2014-04-30,101.37999725341795,101.76000213623048,101.04000091552734,101.5500030517578,4519800.0,-0.0011822930697737988,1.4406656925243497,-0.13178734704257672,69.4479430079113,66.47375628530742,-1.1771163622018292,-2.253324458153031,-4.244800412616698,-5.262044404978312,21.527573684835797,0.7200012207031392,1.866804532416353,1.9209972381591598,-0.7439630091608649,4.5859574854791845,0.5885171144991546,3.253477361819165,-1.8151092967268312,84.90561148842158,14.805683490837225,1.332480123660011,4,-1.0449981689452983,-2.729999542236314,-4.477497100830064,-5.734996795654283,0.5800018310547017,2,-0.000394564180420498,1.1297328060111276,101.5,1.8598116180738269,100.30999755859376,1.9565289502927372,100.7300033569336,-0.000394564180420498
12037,2014-05-01,100.95999908447266,101.04000091552734,100.33000183105469,100.68000030517578,3531400.0,-0.0041428110112829986,2.227250658898599,-1.64699546739667,60.72927389341991,65.29395332475568,-0.8233197241843584,-1.652640857128162,-3.7292543551323547,-4.802905332813268,21.696724510135503,1.049995422363267,1.7088061127575997,1.3324989318847713,-1.26006289210315,3.9250607558726927,0.03621801989081064,2.628779843878732,-1.150001525878892,65.69038057600348,-2.1309709865296895,1.2962809119939622,5,-0.625,-2.3100013732910156,-4.099998474121094,-5.314998626708984,0.4199981689452983,3,0.004655321166453952,1.4406656925243497,101.37999725341795,1.1297328060111276,101.5,1.8598116180738269,100.30999755859376,0.004655321166453952
12038,2014-05-02,101.43000030517578,102.27999877929688,100.98999786376952,101.11000061035156,4934000.0,0.004655321166453952,-3.6071034454569633,1.1428610354223434,64.34311720188177,65.55560197977003,-1.238585881444493,-1.9243861508250433,-4.102723727406612,-5.252510287551573,22.180743703429652,1.3199996948242188,1.4519759292843588,1.6140003204345703,-0.9238753133146673,4.151875954183808,0.3450625035599444,2.8829381373091962,-1.3442025756835818,67.68063263121556,1.7280021387241646,1.2689378168746217,5,-0.845001220703125,-2.5300025939941406,-4.745000839233398,-5.784999847412109,-0.5500030517578267,4,0.005915394580655153,2.227250658898599,100.95999908447266,1.4406656925243497,101.37999725341795,1.1297328060111276,101.5,0.005915394580655153
12039,2014-05-05,101.13999938964844,101.37999725341795,100.58999633789062,101.37999725341795,3483500.0,-0.002859123677953379,5.583399561306571,-0.7499940395297937,57.431423752548625,65.26391284135885,-0.8025314230145,-1.4512507847275486,-3.7401369682124255,-4.926347830458383,22.285978950925575,0.8400039672851562,1.1963653358427564,1.1604995727539062,-1.268504370810092,3.5895035163179045,-0.054002399028092896,2.3750015445359054,-0.80999755859375,53.84620136649466,-7.644056438904435,1.2145019717819967,5,-0.4949989318847656,-1.8950004577636719,-4.454999923706055,-5.494998931884766,-0.720001220703125,0,0.003065034214598805,-3.6071034454569633,101.43000030517578,2.227250658898599,100.95999908447266,1.4406656925243497,101.37999725341795,0.003065034214598805
12040,2014-05-06,100.9499969482422,101.3000030517578,100.8000030517578,101.05999755859376,3075100.0,-0.0018786082910109414,-1.4390933789865985,0.4583399561306181,50.93745827690793,64.13528694321332,-0.3989526548043614,-1.0023292363567151,-3.479871959690243,-4.6962910955540025,23.322629042370192,0.5,1.0748425033228415,0.7734973907470817,-1.2460416916511576,2.793036473145321,-0.23627215045203798,1.7832669319462013,-0.3600006103515767,31.794671153019234,-24.237695289525217,1.0097695411991203,5,-0.24499893188477984,-1.549999237060561,-4.317497253417983,-5.30499649047853,-1.1899948120117188,1,0.014759836931228065,5.583399561306571,101.13999938964844,-3.6071034454569633,101.43000030517578,2.227250658898599,100.95999908447266,0.014759836931228065
12041,2014-05-07,101.95999908447266,102.11000061035156,100.9499969482422,101.26000213623048,4322600.0,0.010004974410730227,1.3200073242187216,-6.363573311138725,57.6247854562228,63.38471916689379,-1.0787441871349301,-1.798982421089704,-4.4102951928884835,-5.657244799991517,24.65981834249891,1.1600036621093608,1.1094127544413226,1.5894996643066435,-0.32476286577032454,3.5037621943836115,0.6323683992681595,2.5466309293451275,-1.3700027465820312,83.58973355765093,30.562763828260756,0.9571312650384856,5,-1.125,-2.5600013732910156,-5.212499618530273,-6.314998626708984,-1.4700012207031392,2,0.004805785290009634,-1.4390933789865985,100.9499969482422,5.583399561306571,101.13999938964844,-3.6071034454569633,101.43000030517578,0.004805785290009634
12042,2014-05-08,101.9499969482422,102.18000030517578,101.43000030517578,102.0,3384500.0,-9.80986300536113e-05,2.658503907703759,-0.07143324250679314,62.4268294859327,62.84188556589793,-0.8246873932158678,-1.5868052521400386,-4.295655844108708,-5.579232493544012,25.801888104060154,0.75,1.1964182417608384,1.3994976043701257,-0.3876078959654734,3.186603104705725,0.5059448542023262,2.2930503545379253,-1.1499938964844034,80.47329264328879,26.88735301683745,0.8935527501677978,5,-0.9849967956543111,-2.549999237060561,-5.184997558593764,-6.30499649047853,-0.849998474121108,3,9.810825433897996e-05,1.3200073242187216,101.95999908447266,-1.4390933789865985,100.9499969482422,5.583399561306571,101.13999938964844,9.810825433897996e-05
12043,2014-05-09,102.93000030517578,102.9499969482422,101.81999969482422,101.8499984741211,3649400.0,0.009612588389101173,1.0178610354223174,-21.59871833995121,72.51373865211063,62.99900379064524,-1.6313575877111788,-2.4149697554293823,-5.131364233828663,-6.49026544977994,26.16210567767827,1.129997253417983,1.3328662875853041,2.204500961303708,0.20638076269372618,4.20262115991369,1.20544086199871,3.203561060608706,-1.9800033569335795,99.1526848349653,39.90982167487077,0.9990600993049923,5,-1.5500030517577983,-3.1950035095214844,-6.165000915527344,-7.284999847412109,-1.660003662109375,4,-0.015058807414381037,2.658503907703759,101.9499969482422,1.3200073242187216,101.95999908447266,-1.4390933789865985,100.9499969482422,-0.015058807414381037
12044,2014-05-12,102.86000061035156,103.33000183105469,102.79000091552734,102.9499969482422,3817400.0,-0.0006800708696850233,-3.695747362834207,-0.08332980121223713,75.43093289778759,63.43172251385815,-1.2981107078037866,-2.175331753873607,-4.917164569357126,-6.367128930438071,26.617275445711506,0.5400009155273438,1.3939381702845282,1.9560012817382812,-0.13772345692916588,4.049726020405728,0.9091389124045577,3.002863651072005,-1.5500036621093614,81.42286768874479,16.41785888250338,1.0468623693337236,5,-1.029998779296875,-2.9350013732910156,-6.082502365112305,-7.215000152587891,-1.5100021362304688,0,-0.01924949781435592,1.0178610354223174,102.93000030517578,2.658503907703759,101.9499969482422,1.3200073242187216,101.95999908447266,-0.01924949781435592
12045,2014-05-13,103.52999877929688,103.62000274658205,102.5,103.31999969482422,3955400.0,0.00651369011247982,4.743500459711307,-2.333418107832795,79.56980205685353,64.55637351929617,-1.843762537980112,-2.715184056328411,-5.405446706855159,-6.962469968401024,26.85309543555859,1.1200027465820455,1.3747277791047452,2.4549995422363224,0.09288116368738031,4.817117920785265,1.2739403529618585,3.6360587315107864,-1.8160008544921737,96.62907221620517,23.739793180174928,1.1810591892744682,5,-1.5549964904785156,-3.4599990844726562,-6.752500534057617,-7.884998321533203,-1.6199951171875,1,-0.03003960829731489,-3.695747362834207,102.86000061035156,1.0178610354223174,102.93000030517578,2.658503907703759,101.9499969482422,-0.03003960829731489
12046,2014-05-14,103.02999877929688,103.77999877929688,102.54000091552734,103.69000244140624,3826300.0,-0.004829518071046146,1.9523887375113533,-3.142888283378679,72.06079434055071,65.81543134675513,-1.2126155376825665,-2.152262683837037,-4.74707127415418,-6.414711508335188,26.633609545203964,1.2399978637695312,1.3581079820481534,1.8449996948242244,-0.6690917708905744,4.359091160539023,0.5879539619668321,3.1020454276816167,-0.9347998901367021,68.08508566030017,-7.984958768289317,1.2570457328573972,5,-0.845001220703125,-2.8800010681152344,-6.252500534057617,-7.384998321533203,-1.1100006103515625,2,-0.03173829643608106,4.743500459711307,103.52999877929688,-3.695747362834207,102.86000061035156,1.0178610354223174,102.93000030517578,-0.03173829643608106
12047,2014-05-15,102.5,103.0,102.1500015258789,102.77999877929688,3810800.0,-0.005144120989773127,1.3611028694951892,0.4242382207425994,62.882037875902334,65.6530891994241,-0.4930435923655381,-1.5712982208370363,-4.062879636341805,-5.826937270590307,26.106106474966484,0.8799972534179688,1.2374579260766723,1.2315010070800838,-1.3431476732601624,3.80614968742033,-0.05582333309004639,2.518825347250214,1.279998779296875,34.69390932693917,-36.89536629188155,1.2873243401701242,5,-0.31500244140625,-1.6599998474121094,-5.535001754760742,-6.854999542236328,-0.589996337890625,3,-0.019609776938834034,1.9523887375113533,103.02999877929688,4.743500459711307,103.52999877929688,-3.695747362834207,102.86000061035156,-0.019609776938834034
12048,2014-05-16,103.13999938964844,103.38999938964844,102.3499984741211,102.5500030517578,5081000.0,0.006243896484374956,-1.1010002928438218,-2.1071389645777074,69.95766715233594,67.04489402162268,-0.9666214087158096,-2.0908856805416605,-4.556123598997033,-6.426728126301342,25.94580057862576,1.0400009155273438,1.166600430598976,1.7270004272460966,-0.9300435928263369,4.38404444731853,0.39847841720988697,3.055522437282306,0.6399993896484375,60.73616760357038,-11.566602880199554,1.3285220100362132,5,-0.8499984741210938,-2.1699981689453125,-5.997499465942383,-7.494998931884766,-1.6699981689453125,4,-0.01977895023850551,1.3611028694951892,102.5,1.9523887375113533,103.02999877929688,4.743500459711307,103.52999877929688,-0.01977895023850551
12049,2014-05-19,102.08999633789062,102.83000183105469,101.73999786376952,102.80999755859376,3859800.0,-0.01018036705421188,1.8683946353999732,-1.220348626700455,54.24457051524123,67.41235093699305,0.25961109132140336,-0.8962371541533827,-3.3659613757352815,-5.3388609655372505,26.683692233730085,1.4000015258789205,1.20102319442654,0.5559974670410099,-1.9846985841023752,3.096693518184395,-0.7143505585306826,1.8263454926127025,1.6574024963378946,17.156780247357403,-50.73498905936265,1.2703480255716926,5,0.27500152587890625,-0.7549972534179688,-4.347497940063477,-6.054996490478516,-0.4799957275390625,0,-0.008032125812897806,-1.1010002928438218,103.13999938964844,1.3611028694951892,102.5,1.9523887375113533,103.02999877929688,-0.008032125812897806
12050,2014-05-20,101.52999877929688,102.44000244140624,101.44000244140624,102.0500030517578,3123700.0,-0.005485332340891769,-1.8571553133513827,0.7222269317170007,51.01489433969675,66.67791859071238,1.0175391516845878,-0.17094740265004305,-2.6597506129891286,-4.747703334092293,27.716605850712345,1.0,1.1543103476892043,-0.11450004577636719,-2.4322083906734804,2.203208299120746,-1.2733542182249238,1.0443541266721894,2.137104016113284,3.8460033647644636,-59.33686734781144,1.1588541724485573,5,1.0750007629394531,-0.19499969482421875,-3.7325000762939453,-5.494998931884766,-0.01999664306639204,1,-0.0017728780393966304,1.8683946353999732,102.08999633789062,-1.1010002928438218,103.13999938964844,1.3611028694951892,102.5,-0.0017728780393966304
12051,2014-05-21,102.55999755859376,102.58000183105469,101.5500030517578,101.70999908447266,2735600.0,0.010144772891565568,1.3145857442887465,-1.6345990199243656,59.999980926532004,66.40826875077897,0.09119020852573101,-0.981105447804623,-3.6439647293597233,-5.745026376194986,28.841710878430593,1.0500030517578125,1.229374173006562,0.7439987182617358,-1.2791874890320543,2.767184925555526,-0.2675943853851521,1.7555918219086237,0.9734792155761625,57.43573692241585,-5.205644995936119,1.011593103646893,5,0.05000305175779829,-1.224998474121108,-4.607496261596694,-6.369995117187514,-1.099998474121108,2,-0.006337694149349371,-1.8571553133513827,101.52999877929688,1.8683946353999732,102.08999633789062,-1.1010002928438218,103.13999938964844,-0.006337694149349371
12052,2014-05-22,102.4499969482422,102.9800033569336,102.2300033569336,102.6500015258789,3376000.0,-0.0010725488784134596,-1.343780175239912,-0.23529992550105194,56.6753645678862,64.64844940808737,0.3124298659607092,-0.7015113138353257,-3.486257047578505,-5.603775763651896,30.03605798522161,0.75,1.3864098943675742,0.5034980773925923,-1.3087325394789104,2.315728694264095,-0.40261723104315195,1.4096133858283366,0.9578713659619069,51.79467115301959,-9.787544638509303,0.9061153084357488,5,0.1600036621093608,-1.1149978637695455,-3.982496261596694,-5.869995117187514,-1.7099990844726847,3,-0.00517324348545023,1.3145857442887465,102.55999755859376,-1.8571553133513827,101.52999877929688,1.8683946353999732,102.08999633789062,-0.00517324348545023
12053,2014-05-23,102.0,102.8499984741211,101.7699966430664,102.5199966430664,4174300.0,-0.004392356873075709,-1.2040778195576523,2.599923707801062,55.51282226843331,62.43532600482577,0.689099211626143,-0.15967778652236575,-2.9495997190806804,-5.126424957833478,30.55452298714787,1.0800018310546875,1.4046191321580608,-0.009998703002935372,-1.7293750007662254,1.7093775947603547,-0.8696868518845804,0.8496894458787096,1.2897963618362382,36.36345621275158,-25.115129383290046,0.8596881488816434,5,0.6100006103515625,-0.6650009155273438,-3.4424991607666016,-5.329998016357422,-1.0,4,-0.0008823170381433432,-1.343780175239912,102.4499969482422,1.3145857442887465,102.55999755859376,-1.8571553133513827,101.52999877929688,-0.0008823170381433432
12054,2014-05-27,102.36000061035156,102.9000015258789,102.06999969482422,102.1999969482422,5093200.0,0.003529417748544761,-2.952406902815622,-0.3077013366198356,58.84569288676327,60.13264720814907,0.2801786730110507,-0.377581529914238,-3.223739895236406,-5.457019912231047,30.7888687017425,0.9000015258789062,1.400835352502611,0.24750175476074787,-1.2787307840345363,1.773734293556032,-0.5156145146368942,1.01061802415839,0.8188081162588787,59.74010532521551,-5.266373428141563,0.7631162693976405,5,0.25,-1.0250015258789062,-3.802499771118164,-5.689998626708984,-1.8300018310546875,1,-0.00869479664264905,-1.2040778195576523,102.0,-1.343780175239912,102.4499969482422,1.3145857442887465,102.55999755859376,-0.00869479664264905
12055,2014-05-28,101.3000030517578,102.04000091552734,100.87000274658205,101.83999633789062,8930700.0,-0.010355583746319064,1.4893513408219943,-3.3748807934392593,45.88530979445329,57.22426003636048,1.106998252021242,0.7026918990112705,-2.0890735607339224,-4.363582445505116,30.124097489208513,1.489997863769517,1.1969279438675926,-0.8024959564209126,-2.348123202009262,0.7431312891674366,-1.5753095792150873,-0.029682333626738,1.7744772977403898,20.379155487737524,-40.53026102834632,0.7728136227941766,5,0.8299980163574361,0.03499603271485796,-2.7425022125244,-4.63000106811522,-0.31999969482420454,2,0.003060192983759036,-2.952406902815622,102.36000061035156,-1.2040778195576523,102.0,-1.343780175239912,102.4499969482422,0.003060192983759036
12056,2014-05-29,101.33999633789062,101.48999786376952,100.87000274658205,101.2699966430664,4123700.0,0.0003948004435141428,2.3513000804174493,-0.12963067619881544,46.21117058783383,55.3719414487973,0.8963258899068762,0.6951909947469375,-2.043044810439085,-4.371639461424806,29.423401214309937,0.6199951171874716,0.9681494090299196,-0.7605026245117159,-2.3101646283286357,0.7891593793052039,-1.5353336264201687,0.014328377396736869,1.5600051879882812,22.274571343857275,-34.66640806850639,0.7748310019084593,5,0.7900047302246094,0.055004119873046875,-2.4374942779541016,-3.9349937438964844,-1.1699981689453125,3,0.0016775784930267434,1.4893513408219943,101.3000030517578,-2.952406902815622,102.36000061035156,-1.2040778195576523,102.0,0.0016775784930267434
12057,2014-05-30,101.43000030517578,101.45999908447266,100.70999908447266,101.25,4232800.0,0.0008881386474997033,5.250055631496964,2.571444141689373,39.525122699190476,51.99054762067003,0.7136262582018134,0.6769092216988213,-2.0051994442738277,-4.417842194894263,29.513223478224177,0.75,0.6189522426622034,-0.6939987182617244,-2.1839426924300795,0.7959452559066307,-1.4389707053458949,0.050973268822446016,1.3076013183593744,32.87673141774198,-17.95125099427318,0.7449719870841769,5,0.41500091552734375,0.024997711181640625,-2.4624977111816406,-3.8699989318847656,-1.3400039672851562,4,0.00029575844628437764,2.3513000804174493,101.33999633789062,1.4893513408219943,101.3000030517578,-2.952406902815622,102.36000061035156,0.00029575844628437764
12058,2014-06-02,102.02999877929688,102.5,101.31999969482422,101.38999938964844,3001400.0,0.005915394580655153,-2.025646543291991,3.5555461365659307,44.60336011397486,50.91930202052932,-0.06748043396800085,0.13087595276738284,-2.4838595345038215,-4.9785683638980345,29.061693602550637,1.1800003051757812,0.3765765703893891,-0.124000167846674,-1.5788565641433223,1.3308562284499743,-0.8514283659950053,0.6034280303016573,0.5048425903320322,60.27389147459659,12.76588786871337,0.7274281981483259,6,-0.18499755859375,-0.44499969482421875,-2.8799972534179688,-4.469997406005859,-0.9599990844726562,0,-0.012643349318446906,5.250055631496964,101.43000030517578,2.3513000804174493,101.33999633789062,1.4893513408219943,101.3000030517578,-0.012643349318446906
12059,2014-06-03,101.4499969482422,102.0,101.41000366210938,101.63999938964844,3363500.0,-0.005684620582122046,-3.370521080592291,-0.2968790978232141,36.315760942673236,49.2860649764156,0.46063057086620063,0.7750289393219845,-1.7503284945872224,-4.3467801779484745,29.046919948876535,0.6199951171875,0.23499410197200632,-0.7195018768310462,-2.1349432380366693,0.695939484374577,-1.4272225574338506,-0.011781196228241697,1.0500030517577983,41.34064163601493,0.04421756312359548,0.7077206806028113,6,0.3950042724609233,0.2650032043456889,-2.2999954223632955,-3.889995574951186,-0.8699951171875142,1,-0.004435652654300015,-2.025646543291991,102.02999877929688,5.250055631496964,101.43000030517578,2.3513000804174493,101.33999633789062,-0.004435652654300015
12060,2014-06-04,102.44000244140624,102.47000122070312,101.2699966430664,101.36000061035156,3589200.0,0.00975855616505461,1.1052723159909519,-5.684147124960196,46.35354385064856,47.76979419020633,-0.432162501889124,-0.10290139885148619,-2.5950242833274757,-5.279515021612667,29.168619490827126,1.2000045776367188,-0.009495601808481524,0.19600334167479616,-1.10107712360319,1.4930838069527823,-0.4525368909641969,0.8445435743137892,-1.7300033569335795,96.64818279849379,56.313841222819704,0.6485402326389901,6,-0.5950012207031108,-0.6450042724609233,-3.2600021362304545,-4.850002288818345,-2.0699996948241903,2,-0.018645095827695357,-3.370521080592291,101.4499969482422,-2.025646543291991,102.02999877929688,5.250055631496964,101.43000030517578,-0.018645095827695357
12061,2014-06-05,102.4499969482422,102.5999984741211,101.75,102.33999633789062,2407800.0,9.756449236397735e-05,3.1462969854856717,0.10185224430976739,49.66972850614897,46.991390183346645,-0.5133899592260889,-0.07831978480106727,-2.4478928468956695,-5.237028232345949,28.787175009602073,0.8499984741210938,-0.04540768341985313,0.18149795532228552,-1.1115000658653145,1.4744959765098855,-0.4650010552715145,0.8279969659160855,-1.7047978210449344,92.06340876613753,48.90818902754637,0.6464990105937992,6,-0.6449966430664205,-0.39499664306642046,-2.9574985504150533,-4.559997558593764,-1.9799957275390767,3,-0.014348400537788741,1.1052723159909519,102.44000244140624,-3.370521080592291,101.4499969482422,-2.025646543291991,102.02999877929688,-0.014348400537788741
12062,2014-06-06,101.95999908447266,102.62000274658205,101.77999877929688,102.41000366210938,2955500.0,-0.004782800179263025,-1.0740705855758623,-4.0909280066578155,42.04850532567382,45.495354967484474,-0.1119841221044311,0.4347560009010465,-1.800966370678566,-4.681377431912097,28.34597623844088,0.8400039672851705,-0.022543116567376842,-0.30900001525878906,-1.6014869759738843,0.9834869454563062,-0.9552434956163438,0.3372434650987657,-1.1406079833984393,51.11106087664119,9.75919936871857,0.6462434803575479,6,-0.154998779296875,0.095001220703125,-2.467500686645508,-4.069999694824219,-1.659996032714858,4,-0.017555913413105806,3.1462969854856717,102.4499969482422,1.1052723159909519,102.44000244140624,-3.370521080592291,101.4499969482422,-0.017555913413105806
12063,2014-06-09,101.37999725341795,102.0,101.18000030517578,101.58999633789062,3802600.0,-0.005688523305832693,-1.688554525783898,0.4666598850516566,44.89208506733083,43.94495409865865,0.4144000742176246,0.9409231557601032,-1.0778564419578203,-4.044656003222045,27.138136730480994,0.8199996948242188,-0.18452234722980165,-0.811501693725603,-2.1228495979680417,0.49984621051683575,-1.4671756458468224,-0.15582774160438362,-0.4525694536132647,13.88865341414714,-29.26281963411687,0.6556739521212184,6,0.2850036621093892,0.8050003051757955,-1.887498855590806,-3.489997863769517,-2.1100006103515483,0,-0.01272441261073165,-1.0740705855758623,101.95999908447266,3.1462969854856717,102.4499969482422,1.1052723159909519,102.44000244140624,-0.01272441261073165
12064,2014-06-10,100.87999725341795,101.61000061035156,100.68000030517578,101.61000061035156,5961200.0,-0.004931939372124439,1.547934324801689,3.4762216167119124,45.28300215372855,43.87803102746701,0.7625768746417521,1.3544225225751347,-0.4724245768737916,-3.494100134220801,25.444563780710027,0.9300003051757812,-0.3264987874552929,-1.2125015258789205,-2.6076344078786065,0.18263135612076553,-1.9100679668787564,-0.5149350848790846,1.740005493164091,10.309108069843457,-36.252175194903955,0.6975664409998396,6,0.7700042724609517,1.3050003051757955,-1.137498855590806,-2.739997863769517,-2.509994506835909,1,0.0018834501048703434,-1.688554525783898,101.37999725341795,-1.0740705855758623,101.95999908447266,3.1462969854856717,102.4499969482422,0.0018834501048703434
12065,2014-06-11,100.41999816894531,100.95999908447266,100.33000183105469,100.73999786376952,6606100.0,-0.004559864165312066,-1.520027466239414,0.4383537305477182,33.069603826291015,42.417856942851145,1.2120833825121196,1.6542986109060536,0.0643669326127565,-2.99528706468476,23.363518336035778,0.6299972534179688,-0.4468843016308597,-1.51700057983399,-2.9306652243795526,-0.10333593528842755,-2.223832902106764,-0.8101682575612159,2.161204528808611,3.9299695157501717,-39.55153525597771,0.7068323222727808,6,1.0550041198730469,1.6350021362304688,-0.47499847412109375,-2.279998779296875,-1.4300003051757955,2,0.001593344602936364,1.547934324801689,100.87999725341795,-1.688554525783898,101.37999725341795,-1.0740705855758623,101.95999908447266,0.001593344602936364
12066,2014-06-12,99.76000213623048,101.01000213623048,99.54000091552734,100.41000366210938,5609100.0,-0.006572356549981784,-1.6972401290693133,2.031256705528978,30.422127283408727,41.406413007764286,1.8152843459955363,2.167903342326383,0.79926031342751,-2.2818780101958254,21.296450483471514,1.4700012207031392,-0.658087128924393,-2.0134967803954993,-3.635882806653399,-0.39111075413759977,-2.824689793524442,-1.2023037672665566,2.7311525268554675,7.142892529638627,-33.82938086049536,0.8111930131289466,6,1.3199996948242045,1.8999977111816264,0.2924957275390483,-1.6200027465820455,-2.2099990844726847,3,0.006114681207790573,-1.520027466239414,100.41999816894531,1.547934324801689,100.87999725341795,-1.688554525783898,101.37999725341795,0.006114681207790573
12067,2014-06-13,100.48999786376952,100.58999633789062,99.41000366210938,99.41000366210938,4014600.0,0.007317519165067399,-1.1851833537020422,-1.6615256405742131,39.440524220439656,40.832764575149255,1.048151154412281,1.3487536703831182,0.16418269198209146,-2.9560686635431352,19.697536979918674,1.17999267578125,-0.6537025131956113,-1.1830009460449418,-2.863866242353737,0.49786435026385334,-2.023433594199332,-0.3425682978905513,1.8240875744629221,41.69867678421984,0.13749452562186093,0.8404326481543963,6,0.5250053405761861,1.105003356933608,-0.3724994659423686,-2.3499984741210795,-4.220001220703111,4,-0.000198991377166724,-1.6972401290693133,99.76000213623048,-1.520027466239414,100.41999816894531,1.547934324801689,100.87999725341795,-0.000198991377166724
12068,2014-06-16,101.0999984741211,101.16999816894531,100.23999786376952,100.41999816894531,4038600.0,0.0060702619496373345,1.2682942714391066,0.6296332925959237,41.486456253073676,41.407286276304866,0.3267142962017431,0.6093255870866017,-0.34411143675347944,-3.5029570289408127,17.548639372010086,0.9300003051757955,-0.6408664275901685,-0.4710002899169865,-2.0194033506147235,1.0774027707807505,-1.245201820265848,0.3032012404318749,0.9817604220214946,76.81805255966542,36.00496641616941,0.7742015303488684,6,-0.08499526977539062,0.49500274658203125,-0.9174995422363281,-2.9599990844726562,-5.75,0,-0.007912912308975728,-1.1851833537020422,100.48999786376952,-1.6972401290693133,99.76000213623048,-1.520027466239414,100.41999816894531,-0.007912912308975728
12069,2014-06-17,101.2699966430664,101.83999633789062,100.81999969482422,100.91000366210938,6479700.0,0.0016814853759747894,-2.777758939798528,0.5294012049950072,49.769535566996524,41.78684091145464,0.14359890293707167,0.39499697108311693,-0.4151006970959372,-3.6152392783173326,16.194045697777142,1.0199966430664062,-0.5740969133964597,-0.26000213623046875,-1.7938995459945772,1.2738952735336397,-1.026950841112523,0.5069465686515855,0.5980218343535313,76.54315173435813,31.77611219066,0.766948704882057,6,-0.2549934387207031,0.32500457763671875,-0.7124996185302734,-2.7949981689453125,-5.9199981689453125,1,-0.01974918600075748,1.2682942714391066,101.0999984741211,-1.1851833537020422,100.48999786376952,-1.6972401290693133,99.76000213623048,-0.01974918600075748
12070,2014-06-18,101.3499984741211,101.79000091552734,100.91000366210938,101.73999786376952,5441200.0,0.0007899855209501094,2.5917852583066048,-1.0833527604111082,50.07635223832614,41.83202132614099,-0.11988748539910432,0.31707514962398875,-0.3653980102442205,-3.6222632870263567,15.140926688497435,0.8799972534179688,-0.5931320944616658,-0.17100028991698935,-1.7070085209020078,1.3650079410680291,-0.9390044054095057,0.597003825575527,-1.9399948120117188,79.83541807952177,30.89212408049012,0.7680041154925099,6,-0.3349952697753906,0.24500274658203125,-0.47249794006347656,-2.68499755859375,-5.629997253417969,2,-0.02940301699461756,-2.777758939798528,101.2699966430664,1.2682942714391066,101.0999984741211,-1.1851833537020422,100.48999786376952,-0.02940301699461756
12071,2014-06-19,101.91000366210938,102.02999877929688,101.04000091552734,101.04000091552734,3372200.0,0.005525458277449102,-1.2758499732533566,-2.2307797644666096,53.41882896345607,43.095390619227906,-0.8543947635643718,-0.31001750060094935,-0.8210117106680457,-4.09954518126851,14.00952734772673,0.9899978637695312,-0.47774565900951416,0.42150459289550213,-1.0480071641332387,1.891016349924243,-0.3132512856188754,1.1562604714098796,-2.452400054931644,95.42002515957695,42.60846594256701,0.7347558785143721,6,-1.19000244140625,-0.31500244140625,-0.8875026702880859,-3.1000022888183594,-6.1300048828125,3,-0.0286527886704957,2.5917852583066048,101.3499984741211,-2.777758939798528,101.2699966430664,1.2682942714391066,101.0999984741211,-0.0286527886704957
12072,2014-06-20,101.91999816894531,102.3000030517578,101.66000366210938,102.1999969482422,5418100.0,9.807189163768548e-05,1.666603089834163,-0.3218366613173543,49.144628805209344,43.567895478992185,-0.9729792760327456,-0.38130368451163577,-0.7330503970396336,-4.027674849677183,12.61547468349559,0.6399993896484233,-0.5299657505201765,0.4579990386962862,-0.9565960259670874,1.8725941033596598,-0.24929849363539347,1.165296571027966,-2.3594987548828215,81.55320748567709,28.45930229503699,0.7072975323316841,6,-1.0649948120117188,-0.5199966430664062,-0.7525005340576172,-3.029998779296875,-6.099998474121094,4,-0.042876718953072324,-1.2758499732533566,101.91000366210938,2.5917852583066048,101.3499984741211,-2.777758939798528,101.2699966430664,-0.042876718953072324
12073,2014-06-23,101.91000366210938,101.98999786376952,101.51000213623048,101.63999938964844,2919000.0,-9.806227448483362e-05,1.2325762952448698,-0.9643051771116676,53.9249817727319,44.52811543665922,-0.9833017129689097,-0.39884622993704966,-0.6580135837791516,-3.9185963702821596,11.675520820505808,0.4799957275390341,-0.6262026088807886,0.45250434875488565,-0.955441848129837,1.8604505456396083,-0.2514687496874757,1.156477447197247,-2.1851340297851607,73.64874965848298,18.280450658096598,0.7039730984423607,6,-1.0550003051757812,-0.5100021362304688,-0.3975048065185547,-2.6450042724609375,-5.960006713867173,0,-0.05534301654764784,1.666603089834163,101.91999816894531,-1.2758499732533566,101.91000366210938,2.5917852583066048,101.3499984741211,-0.05534301654764784
12074,2014-06-24,101.47000122070312,102.18000030517578,101.41000366210938,101.83999633789062,4586400.0,-0.004317558881315686,-2.1429060787244643,-1.3703306018649335,40.86624807827715,45.39440924243546,-0.5037841594705554,-0.03050292463511539,-0.15222738202345454,-3.3914413000228336,10.712388787622684,0.7699966430664062,-0.634599685209082,0.057001876831051845,-1.2855822069187894,1.3995859605808931,-0.6142901650438688,0.7282939187059725,-1.5906235832129028,40.28761183380029,-9.451791912162328,0.6712920418749183,6,-0.6149978637695312,-0.2749977111816406,0.15999984741210938,-2.2050018310546875,-6.910003662109361,1,-0.060313419463459694,1.2325762952448698,101.91000366210938,1.666603089834163,101.91999816894531,-1.2758499732533566,101.91000366210938,-0.060313419463459694
12075,2014-06-25,101.61000061035156,101.9000015258789,101.02999877929688,101.08999633789062,3662000.0,0.0013797121116017053,-1.7187611758815535,-1.405435499835038,42.2794272330756,46.711887014620665,-0.5109631757766522,-0.15398203448091863,-0.2498949730130846,-3.448496947558482,10.92742128371557,0.8700027465820312,-0.6284152937840872,0.1815013885498047,-1.1627466710185956,1.525749448118205,-0.4906226412343955,0.8536254183340048,-1.5853854480052831,45.669281878146876,1.2305567505982395,0.6721240297841973,6,-0.7549972534179688,-0.4149971008300781,0.23999786376953125,-2.345001220703125,-7.309997558593764,2,-0.06160813009180055,-2.1429060787244643,101.47000122070312,1.2325762952448698,101.91000366210938,1.666603089834163,101.91999816894531,-0.06160813009180055
12076,2014-06-26,101.51000213623048,101.88999938964844,101.06999969482422,101.61000061035156,2783200.0,-0.0009841400799174282,1.4848624966765696,-0.1923031779101226,45.544573901062485,47.39011475691209,-0.15267737774644274,-0.04278787350263258,-0.13106524379726636,-3.2469319109267474,11.154074403094938,0.8199996948242188,-0.5894302498559512,0.07300262451173012,-1.271039071495622,1.4170443205190821,-0.5990182234919388,0.745023472515399,-1.3488637005195159,37.79541276687927,-5.559743382284992,0.6720208480036741,6,-0.2400016784668253,-0.3149986267089986,0.4599971771240092,-2.135002136230483,-7.200004577636719,3,-0.057038723216229936,-1.7187611758815535,101.61000061035156,-2.1429060787244643,101.47000122070312,1.2325762952448698,101.91000366210938,-0.057038723216229936
12077,2014-06-27,101.45999908447266,101.66999816894531,101.1500015258789,101.25,2785500.0,-0.000492592362383415,-1.5365935354212026,-2.1000228885331436,50.88497815827335,48.43439496860095,0.055194558147746875,0.010095443091628908,-0.062423717088393005,-3.095739633699992,11.5677615609542,0.5199966430664062,-0.41686298157364376,0.0214996337890625,-1.3225761298960066,1.3655753974741316,-0.6505382480534792,0.6935375156316042,-1.1705287717988853,37.391281272183264,-9.290856265672296,0.6720378818425358,6,0.10000228881835938,-0.2649955749511719,0.5125007629394531,-2.0849990844726562,-8.029998779296875,4,-0.05598265677537384,1.4848624966765696,101.51000213623048,-1.7187611758815535,101.61000061035156,-2.1429060787244643,101.47000122070312,-0.05598265677537384
12078,2014-06-30,100.73999786376952,101.4800033569336,100.5,101.2699966430664,4265700.0,-0.007096404762468866,1.0631384516543527,-2.5238147138965252,48.52321014679371,48.295914366356186,0.8032273495713298,0.6624626128066495,0.6869318397196906,-2.2855326570833228,10.987060204542459,0.9800033569335938,-0.16218797399154994,-0.6340015411377067,-1.9823643902461328,0.7143613079707194,-1.3081829656919126,0.04017988341649925,-0.32989558675070896,14.285584534129336,-35.469168187079426,0.6741814245542096,6,0.6600036621093892,0.4150047302246236,1.2325019836425923,-1.114997863769517,-7.269996643066392,0,-0.04883857726102592,-1.5365935354212026,101.45999908447266,1.4848624966765696,101.51000213623048,-1.7187611758815535,101.61000061035156,-0.04883857726102592
12079,2014-07-01,101.0,101.36000061035156,100.23999786376952,100.43000030517578,3787700.0,0.0025809225902713173,-1.3578891574779346,-1.07547359935507,56.387694810323566,48.99717465213368,0.5597636663517278,0.38685345954650074,0.47860856322124334,-2.474616683019846,10.48045855161717,1.1200027465820455,-0.013570385962424325,-0.3514995574951172,-1.7095063272380742,1.0065072122478398,-1.0305029423665957,0.3275038273763613,1.3000030517577983,45.78316021693217,-9.36460845380175,0.6790033848714759,7,0.27000045776365766,0.15500259399414062,0.9724998474121094,-1.375,-7.690002441406236,1,-0.05000003021542376,1.0631384516543527,100.73999786376952,-1.5365935354212026,101.45999908447266,1.4848624966765696,101.51000213623048,-0.05000003021542376
12080,2014-07-02,100.52999877929688,101.08000183105469,100.3499984741211,101.0199966430664,3216700.0,-0.004653477432704167,1.393421299480958,-0.8596458352852994,58.85053923176336,49.60069801527894,1.007125676436857,0.7446012831626945,1.0071759177390334,-1.95135814905899,9.553171565192834,0.7300033569335938,0.07006245064459904,-0.7260005950927706,-2.0292342767279905,0.5772330865424493,-1.3776174359103806,-0.07438375427516064,1.72880416870116,17.57579680860481,-41.84136624004498,0.6516168408176067,7,0.7400016784667827,0.4850044250488281,1.4425010681152344,-0.904998779296875,-6.979995727539077,2,-0.059385270995671924,-1.3578891574779346,101.0,1.0631384516543527,100.73999786376952,-1.5365935354212026,101.45999908447266,-0.059385270995671924
12081,2014-07-03,100.9800033569336,101.31999969482422,100.73999786376952,101.31999969482422,2295800.0,0.004476321327971489,2.4118122251145255,0.6938731023744648,56.01971267039586,50.36459622252189,0.4596661597418432,0.18848560981629703,0.6282993569494977,-2.328022841345785,8.353641161629739,0.7900009155273438,0.0778131405019451,-0.20249633789062216,-1.3821470600485384,0.9771543842672941,-0.7923216989695732,0.38732902318832885,1.2384234893798691,51.748624841944,-9.500443627319562,0.5898253610789548,7,0.2299957275390625,0.034999847412109375,0.7524967193603516,-1.3550033569335938,-7.450004577636719,3,-0.0661517140335599,1.393421299480958,100.52999877929688,-1.3578891574779346,101.0,1.0631384516543527,100.73999786376952,-0.0661517140335599
12082,2014-07-07,100.16999816894531,100.75,99.81999969482422,100.75,3951700.0,-0.008021441484064473,2.2068874799400175,1.705906112557221,39.11009703776636,48.71849791863683,1.1122984291901332,0.9038536164121638,1.4785978418903483,-1.456307510826889,7.4381117952129925,1.160003662109375,0.05625782273983759,-0.9230014801025419,-2.125668170594551,0.27966521038946723,-1.5243348253485465,-0.32166813485653734,2.0088600977172746,21.084198915341485,-36.61768116055701,0.601333345246004,7,0.8300018310546875,0.8450050354003906,1.5925025939941406,-0.5449981689453125,-6.610000610351548,0,-0.05850055622910322,2.4118122251145255,100.9800033569336,1.393421299480958,100.52999877929688,-1.3578891574779346,101.0,-0.05850055622910322
12083,2014-07-08,100.08999633789062,100.56999969482422,99.7300033569336,99.79000091552734,3115100.0,-0.000798660602147172,-3.0000726625370127,-0.5172318539370182,35.88521636918841,48.1650499509603,1.0135701399045587,0.9299348364669413,1.5701021260705659,-1.3072490822340086,7.27528050319472,0.839996337890625,-0.04529650297715193,-0.9385032653808594,-2.2126078590519285,0.3356013282902097,-1.575555562216394,-0.3014509685453248,1.9945075858984325,22.085496168914144,-31.860265100048995,0.6370522968355369,7,0.725006103515625,0.9250068664550781,1.5600032806396484,-0.464996337890625,-6.129997253417969,1,-0.06654007669489337,2.2068874799400175,100.16999816894531,2.4118122251145255,100.9800033569336,1.393421299480958,100.52999877929688,-0.06654007669489337
12084,2014-07-09,101.06999969482422,101.25,100.26000213623048,100.3000030517578,5604900.0,0.00979122182825587,-1.329410919927161,2.5666946415401912,47.244115774170695,48.716682011081986,-0.03256497880090592,-0.03700123934811472,0.6267662163461409,-2.220897363599107,7.364753958100473,1.160003662109375,-0.09653184962456862,0.03199996948242756,-1.2402745136850086,1.3042744526498637,-0.6041372721012976,0.6681372110661528,0.8732341949535112,84.27669334561718,32.21757863079361,0.6361372415837182,7,-0.2599983215332031,-0.054996490478515625,0.6450004577636719,-1.4449996948242188,-7.409996032714844,2,-0.07519539425219068,-3.0000726625370127,100.08999633789062,2.2068874799400175,100.16999816894531,2.4118122251145255,100.9800033569336,-0.07519539425219068
12085,2014-07-10,100.58000183105469,101.0500030517578,100.16000366210938,100.22000122070312,3274900.0,-0.004848103940329085,-2.708363798200659,0.46753529848896835,36.72655450514115,47.73690207820182,0.33074388929401266,0.4907598234362922,1.110130507853313,-1.6718295708204352,7.885097096330868,0.9099960327148438,-0.20318793146311975,-0.4659980773925838,-1.7238406163903477,0.7918444616051801,-1.0949193468914729,0.16292319210630524,1.2304382267523977,53.45914665745379,6.6004875634656415,0.628921269498883,7,0.11999893188476562,0.4350013732910156,1.1999988555908203,-0.9550018310546875,-6.790000915527344,3,-0.0722808126875204,-1.329410919927161,101.06999969482422,-3.0000726625370127,100.08999633789062,2.2068874799400175,100.16999816894531,-0.0722808126875204
12086,2014-07-11,100.37000274658205,100.80999755859376,100.02999877929688,100.66000366210938,2812500.0,-0.002087881096138555,1.6441142620681728,-0.8055567329292193,35.124844959708,45.985776167250116,0.4045734315464813,0.7892679698688028,1.3147876815406079,-1.4072140837681104,7.869166274339926,0.7799987792968892,-0.20129742637008974,-0.7064971923827983,-1.8581435340040429,0.4451491492384463,-1.2823203631934206,-0.130674021572176,1.315611109172636,42.10531599315454,-0.3496500196103014,0.5758231708106222,7,0.2350006103515483,0.6450004577636577,1.4499969482421733,-0.7450027465820455,-6.1200027465820455,4,-0.06794858531630854,-2.708363798200659,100.58000183105469,-1.329410919927161,101.06999969482422,-3.0000726625370127,100.08999633789062,-0.06794858531630854
12087,2014-07-14,100.47000122070312,100.7300033569336,100.3000030517578,100.69000244140624,4159900.0,0.0009962984097307004,1.866639540206595,0.7586225040119847,36.415118240811644,44.640432622141,0.16693002400062085,0.724858455137877,1.224039016844074,-1.4439557349837315,7.729808650921324,0.43000030517579546,-0.22121166699353978,-0.6054988861083928,-1.759321838372415,0.5483240661556295,-1.1824103622404039,-0.02858740997638165,1.0982760051222868,48.684177504279,9.75469594440436,0.5769114761320139,7,0.07500076293945312,0.5450019836425781,1.4599990844726562,-0.8200035095214844,-6.020004272460923,0,-0.06907536933498293,1.6441142620681728,100.37000274658205,-2.708363798200659,100.58000183105469,-1.329410919927161,101.06999969482422,-0.06907536933498293
12088,2014-07-15,100.3000030517578,100.37000274658205,99.86000061035156,100.31999969482422,3787000.0,-0.001692029131878825,7.4998410579167185,0.09089332778478401,38.36983197177575,42.63844786230235,0.29944073462007736,0.8768041953456276,1.3863504504014799,-1.2142404594489875,8.40587559815454,0.6100006103515625,-0.2692684327294472,-0.7354972839355582,-1.9400942729449184,0.46909970507380194,-1.3377957784402383,-0.13319878943087815,1.1579777419341042,31.654865799439126,-6.809411188822278,0.6022984945046802,7,0.22499847412110796,0.5550003051757955,1.629997253417983,-0.6500053405761577,-6.1100006103515625,1,-0.06719845750838105,1.866639540206595,100.47000122070312,1.6441142620681728,100.37000274658205,-2.708363798200659,100.58000183105469,-0.06719845750838105
12089,2014-07-16,99.2699966430664,99.8000030517578,98.76000213623048,99.6500015258789,7128700.0,-0.010269256005504546,2.0587905306855596,19.00343380387814,30.236523276658644,39.45911275617961,1.1826022440747437,1.843827086824163,2.4058919020464486,-0.14107707670393665,9.192837539227213,1.5400009155273153,-0.38194397778764255,-1.665503692626956,-3.098536606170967,-0.232470779082945,-2.3820201493989543,-0.9489872358549576,2.0843055044200014,22.270493578317524,-14.65109861975883,0.7165164567720036,7,0.7700042724609375,1.2600059509277344,2.6550025939941406,0.3800010681152344,-4.739997863769531,2,-0.05349045772295424,7.4998410579167185,100.3000030517578,1.866639540206595,100.47000122070312,1.6441142620681728,100.37000274658205,-0.05349045772295424
12090,2014-07-17,98.37000274658205,99.08999633789062,98.3499984741211,98.95999908447266,4099100.0,-0.009066121959491635,-1.3491813602015112,1.5526019916478906,26.636966596503655,36.19436319241382,1.9489299443446697,2.64471623522725,3.2908723527458648,0.7964801051918329,10.139626689097117,0.9199981689453125,-0.4603861423923803,-2.416497802734355,-4.235720960819904,-0.597274644648806,-3.3261093817771297,-1.5068862236915805,2.7767554000038928,0.8131821099941532,-34.51084246924811,0.9096115790427719,7,1.4299964904785014,1.9549980163574077,3.5474967956542827,1.2799949645995952,-3.9200057983398438,3,-0.04788044071327757,2.0587905306855596,99.2699966430664,7.4998410579167185,100.3000030517578,1.866639540206595,100.47000122070312,-0.04788044071327757
12091,2014-07-18,98.98999786376952,99.08999633789062,98.12999725341795,98.63999938964844,4044900.0,0.006302684760360222,2.490934816684983,-0.5932214348523153,33.05899639566455,35.522018676624725,1.136479796262691,1.8917353816138558,2.630198273297026,0.21611876296701382,10.960810678234246,0.9599990844726705,-0.5995113272348647,-1.6505023956298999,-3.5566869137569483,0.2556821224971486,-2.603594654693424,-0.6974101365663756,1.877084315569931,33.07686890383446,-1.9036359741513067,0.9530922590635221,7,0.7000007629394673,1.2250022888183594,2.7750034332275533,1.0050010681152486,-4.549995422363281,4,-0.0525305289469592,-1.3491813602015112,98.37000274658205,2.0587905306855596,99.2699966430664,7.4998410579167185,100.3000030517578,-0.0525305289469592
12092,2014-07-21,97.5500030517578,98.62999725341795,97.5500030517578,98.5199966430664,6510600.0,-0.014546871836419784,-1.226806880658112,-2.771422343324404,30.08742845658614,34.87782001966891,2.4202610437925216,3.1490060379779408,4.012264993519082,1.6994322924377911,11.713368076414636,1.4399948120117188,-0.7640988224085277,-2.871997451782235,-5.130013695961594,-0.6139812076028761,-4.001005573871922,-1.7429893296925485,2.9886289364710734,0.0,-36.04512724070811,1.1290081220896802,7,1.849998474121108,2.375,3.8199977874756,2.5999946594238423,-3.440002441406236,0,-0.0338288359663802,2.490934816684983,98.98999786376952,-1.3491813602015112,98.37000274658205,2.0587905306855596,99.2699966430664,-0.0338288359663802
12093,2014-07-22,96.2699966430664,96.8499984741211,95.0999984741211,95.38999938964844,12398100.0,-0.013121541452051466,-1.3972617772319913,-0.907219657225543,23.80952380952357,32.273976468041454,3.465891479970466,4.200156792825197,5.186681901456353,3.0286873754239423,13.146414153639654,2.4500045776367045,-0.9960573658116658,-3.8700035095214815,-6.685487992607904,-1.0545190264350595,-5.2777457510647,-2.4622612679782634,3.850227294056509,24.8935538172097,-9.510001958024773,1.4077422415432117,7,1.8050041198730469,2.430004119873047,5.035005569458008,3.8800010681152344,-1.6199951171875,1,-0.018905160052846925,-1.226806880658112,97.5500030517578,2.490934816684983,98.98999786376952,-1.3491813602015112,98.37000274658205,-0.018905160052846925
12094,2014-07-23,95.3499984741211,95.81999969482422,94.81999969482422,95.51000213623048,9483200.0,-0.009556437114632166,1.5641065769396298,-0.18182291079651008,22.679332959374847,30.713174074067418,3.8992249913598442,4.888802679334503,5.990479728413462,3.9919667609235034,14.502363434522636,1.4499969482421875,-1.1235713958726308,-4.484001541137701,-7.946751215555864,-1.0212518667195383,-6.2153763783467895,-2.7526267039286125,3.966989388921533,12.412159156084671,-23.123622843717442,1.7313748372090834,7,2.4650001525878906,3.210002899169922,5.95500373840332,4.799999237060547,-1.2099990844726562,2,-0.012165663883358047,-1.3972617772319913,96.2699966430664,-1.226806880658112,97.5500030517578,2.490934816684983,98.98999786376952,-0.012165663883358047
12095,2014-07-24,95.3499984741211,95.62000274658205,95.2699966430664,95.4800033569336,7781700.0,0.0,-1.4137640745028865,0.8125119206560407,18.82610385440752,28.902202840145144,3.441210965832269,4.633325787532584,5.850284238987811,4.048940139612839,16.41119063242989,0.3500061035156392,-1.248712391941595,-4.171001434326172,-8.062915537380263,-0.2790873312720805,-6.1169584858532176,-2.225044382799126,3.157531518642216,12.412159156084671,-20.202311331097434,1.9459570515270452,7,2.4250030517578125,3.210002899169922,5.95500373840332,4.799999237060547,-1.6299972534179688,3,-0.008599892060268566,1.5641065769396298,95.3499984741211,-1.3972617772319913,96.2699966430664,-1.226806880658112,97.5500030517578,-0.008599892060268566
12096,2014-07-25,95.72000122070312,95.8499984741211,95.31999969482422,95.36000061035156,4992500.0,0.003880469349797133,-1.4090719933416562,-2.769131455399061,24.09779484647032,27.533611351885,2.6174972902603173,4.013061587547014,5.3576139004811125,3.7281023480041,18.30142611278542,0.529998779296875,-1.5201831583912195,-3.5114986419677763,-7.634948493306069,0.6119512093705168,-5.57322356763693,-1.4497737162986226,2.123773318431148,23.622102430194087,-10.019155211304383,2.0617249256691483,7,1.875,2.8400001525878906,5.585000991821289,4.429996490478516,-2.9199981689453267,4,-0.013267909070881156,-1.4137640745028865,95.3499984741211,1.5641065769396298,95.3499984741211,-1.3972617772319913,96.2699966430664,-0.013267909070881156
12097,2014-07-28,95.77999877929688,95.97000122070312,95.38999938964844,95.5,4863100.0,0.0006268027353595329,-1.32000732421875,0.7777730682829653,24.854133319563957,26.0318670571948,2.036410476066493,3.695167489924742,5.190202845650703,3.7174791808456575,20.229685553874884,0.5800018310546875,-1.7191310726053075,-3.1675010681152287,-7.42492837347487,1.0899262372444127,-5.296214720795049,-1.038787415435408,1.5194962878615854,47.29062373156542,11.68418114510417,2.128713652679824,7,1.5300025939941406,2.7800025939941406,5.37750244140625,4.369998931884766,-2.6399993896484375,0,-0.013990356598128084,-1.4090719933416562,95.72000122070312,-1.4137640745028865,95.3499984741211,1.5641065769396298,95.3499984741211,-0.013990356598128084
12098,2014-07-29,95.81999969482422,96.41999816894531,95.70999908447266,95.88999938964844,6712700.0,0.0004176332849983311,-3.8965299518560417,-0.25,15.596283489887398,24.405173747553548,1.446171371708246,3.44426283812291,5.020406364587288,3.7186448325776666,22.232318298141895,0.7099990844726562,-1.9162204001275427,-2.881500244140625,-7.269399956415739,1.5063994681344894,-5.075450100278189,-0.6875503880030607,1.033186205314081,62.50005960470162,31.68481184763448,2.1939498561375577,7,1.1349983215332031,2.6800003051757812,5.307502746582031,4.329998016357422,-2.809997558593736,1,-0.017845951679386407,-1.32000732421875,95.77999877929688,-1.4090719933416562,95.72000122070312,-1.4137640745028865,95.3499984741211,-0.017845951679386407
12099,2014-07-30,95.9499969482422,96.33999633789062,95.56999969482422,96.19000244140624,6049800.0,0.0013566818391985702,1.8518748763740145,3.4286648501358337,18.156727100237802,23.46292491463512,0.8892170067582867,3.074146784443414,4.793297937222931,3.6322654063618955,24.07025707628632,0.7699966430664062,-2.1550700732447154,-2.499002838134757,-6.911125923928282,1.9131202476587674,-4.705064381031519,-0.29294129523799484,0.5372154349395686,59.130382862413576,29.891445686949112,2.206061542896759,7,1.0050010681152202,2.5500030517577983,5.177505493164048,4.890003204345689,-2.879997253417983,2,-0.013548676015743388,-3.8965299518560417,95.81999969482422,-1.32000732421875,95.77999877929688,-1.4090719933416562,95.72000122070312,-0.013548676015743388
12100,2014-07-31,94.55999755859376,95.36000061035156,94.55999755859376,95.22000122070312,6826000.0,-0.01448670592869572,-1.4242382207426516,2.749952317375815,15.621227620790393,21.525395050760213,1.8795907705860628,4.2097947331624965,6.086085173646083,5.063032854712773,26.20059859421416,1.3899993896484375,-2.467636516627536,-3.5905021667480383,-8.212626965908598,1.031622632412521,-5.901564566328318,-1.2794397671677586,1.8600006103515483,0.0,-26.470827227796086,2.311062399580276,7,2.034999847412095,3.670001983642564,6.465005874633775,6.410003662109361,-2.059997558593764,3,-0.004441605116212832,1.8518748763740145,95.9499969482422,-3.8965299518560417,95.81999969482422,-1.32000732421875,95.77999877929688,-0.004441605116212832
12101,2014-08-01,94.3000030517578,94.7300033569336,94.1999969482422,94.3000030517578,4576400.0,-0.002749518967308129,-4.299740616418819,-0.0,14.169519941020368,19.756738549030686,1.5693844409434092,4.156802207632225,6.210637044981027,5.305535028598541,28.839156298471835,0.530006408691392,-2.6725448580982913,-3.5164966583252095,-8.241977252286631,1.208983935636212,-5.879236955305913,-1.1537563613445059,2.0399932861328267,4.504776960614598,-18.364887540665293,2.362740296980709,8,1.2249946594238423,3.744995117187514,6.725000381469741,7.034996032714858,-3.2100067138671733,4,-0.0061506024632504985,-1.4242382207426516,94.55999755859376,1.8518748763740145,95.9499969482422,-3.8965299518560417,95.81999969482422,-0.0061506024632504985
12102,2014-08-04,94.30999755859376,94.3499984741211,93.5199966430664,94.3000030517578,7652700.0,0.00010598628327174175,17.44523567310953,100.0,14.556103709428854,18.728580760131276,1.1750295492446554,3.8844385913564707,6.066069696945334,5.279046416300886,30.680143305427553,0.8300018310546875,-2.7876555016174933,-3.2135021209716683,-8.049940882431514,1.6229366404881773,-5.631721501701591,-0.7952827402417455,1.6019989013671818,27.241396546780493,5.256503813315877,2.4182193807299197,8,0.6599998474120952,3.284999847412095,6.922504425048814,7.025001525878892,-1.3099975585937642,0,-0.0160109696312718,-4.299740616418819,94.3000030517578,-1.4242382207426516,94.55999755859376,1.8518748763740145,95.9499969482422,-0.0160109696312718
12103,2014-08-05,93.43000030517578,94.3000030517578,93.3499984741211,94.0,5494800.0,-0.009330901030627725,-1.602740298694609,-57.03129770976148,14.819182751260811,17.855230737007492,1.7989910364718753,4.469032535050388,6.813000829842082,6.158660892556696,32.55369405207211,0.9599990844726705,-3.042281396878394,-3.7604995727539006,-8.767020986534604,1.2460218410268027,-6.263760279644259,-1.2572388658635418,2.0035961914062597,2.675648435207512,-18.47696510010743,2.5032607068903525,8,1.4549980163574219,3.9850006103515625,7.947502136230469,7.904998779296875,-0.470001220703125,1,-0.003103937863428219,17.44523567310953,94.30999755859376,-4.299740616418819,94.3000030517578,-1.4242382207426516,94.55999755859376,-0.003103937863428219
12104,2014-08-06,93.47000122070312,93.9499969482422,93.36000061035156,93.38999938964844,3728000.0,0.00042813780794914713,-7.42855585831083,-0.14035416471470064,17.06979171900791,17.66008494418531,1.636347194879363,4.037468378150734,6.626049401506691,6.115152830596841,35.45655320656547,0.5899963378906392,-3.1744755855128375,-3.340498733520505,-8.26013846691498,1.579140999873971,-5.800318600217736,-0.8806788668232741,1.5468756713867293,5.970279554383102,-17.021688942409938,2.4598198666972353,8,1.4149971008300781,3.884998321533203,7.807500839233398,7.864997863769531,-0.1300048828125,2,-0.0049213552847451325,-1.602740298694609,93.43000030517578,17.44523567310953,94.30999755859376,-4.299740616418819,94.3000030517578,-0.0049213552847451325
12105,2014-08-07,93.30999755859376,94.0,93.23999786376952,93.81999969482422,3261100.0,-0.0017118183376456653,-1.3384626219232487,-6.3748807934386935,9.312249352648578,16.017246555982897,1.6500673956529113,3.82078948886236,6.668385610694443,6.270364038167131,38.42189130006235,0.760002136230483,-3.136925476438307,-3.1370021820068246,-7.957250838437787,1.6832464744241378,-5.547126510222313,-0.7268778537913363,1.3735036499023323,4.697948775718972,-16.315337258165663,2.4101243282154847,8,1.5200004577636577,3.970001220703111,7.902503967285142,8.025001525878892,0.1600036621093608,3,-0.0025720487627152178,-7.42855585831083,93.47000122070312,-1.602740298694609,93.43000030517578,17.44523567310953,94.30999755859376,-0.0025720487627152178
12106,2014-08-08,93.5500030517578,93.83999633789062,92.91999816894531,93.06999969482422,6505900.0,0.002572130526670824,-1.3589502821874664,-0.9411791105060794,15.397916567669483,14.966555805772398,1.195607828883766,3.2081319707128415,6.309786201025801,6.031543544501147,41.448363370279054,0.9199981689453125,-3.0024485447741824,-2.555996704101574,-7.1681614820504365,2.0561680738472887,-4.862079093076005,-0.24991431512714257,0.844797487792988,44.05627610932874,19.542869428392528,2.306082388974432,8,1.1199951171875142,3.5699958801269673,7.592498779296889,7.784996032714858,0.1999969482422017,4,-0.011223976670282632,-1.3384626219232487,93.30999755859376,-7.42855585831083,93.47000122070312,-1.602740298694609,93.43000030517578,-0.011223976670282632
12107,2014-08-11,93.52999877929688,93.91999816894531,93.45999908447266,93.7300033569336,4288400.0,-0.00021383508079475533,-1.7058453943677774,-0.4166732893586708,19.690266607027,15.42144281878791,0.9642909011030127,2.8264646715386874,6.20561741514058,6.071948758276335,44.58896513807235,0.45999908447265625,-2.8410166360802833,-2.2290008544921847,-6.489601115186332,2.0315994062019627,-4.359300984839251,-0.0987007241451181,0.5698412861328137,44.20278637770944,18.922131402237888,2.1303001303470706,8,1.0999984741210938,3.5550003051757812,7.582502365112305,7.805000305175781,0.0,0,-0.026087912683116055,-1.3589502821874664,93.5500030517578,-1.3384626219232487,93.30999755859376,-7.42855585831083,93.47000122070312,-0.026087912683116055
12108,2014-08-12,93.55999755859376,93.6500015258789,93.1500015258789,93.43000030517578,3235900.0,0.0003207396523940975,2.225752467206458,-0.6499713904254001,25.34432135118199,16.22006440222615,0.6481581795149651,2.388069058274965,6.029891282994967,6.054748901756199,47.436144912453805,0.5,-2.7834595530718076,-1.8620018005371008,-5.650319261921524,1.9263156608473224,-3.7561605312293125,0.032156930155110786,0.3600006103515483,59.259102276100165,31.014296354102093,1.89415873069221,8,0.5800018310546733,3.525001525878892,7.447504043579087,7.835002899169908,-0.07999420166017046,1,-0.005985437935085991,-1.7058453943677774,93.52999877929688,-1.3589502821874664,93.5500030517578,-1.3384626219232487,93.30999755859376,-0.005985437935085991
12109,2014-08-13,93.95999908447266,94.31999969482422,93.5500030517578,93.75,3595800.0,0.004275347758836645,-1.5246082073217304,1.6154117025645278,32.75434478058396,18.123744086647662,-0.07130908512914402,1.6546959063662996,5.504503927881757,5.6880450594064484,48.96496954290059,0.7699966430664205,-2.737433002221607,-1.19650039672851,-4.571001268870205,2.178000475413185,-2.8837508327993646,0.49075003934234473,-1.0400009155273438,74.28569871553835,42.21899810451828,1.6872504360708505,8,-0.13499832153320312,3.125,6.95500373840332,7.494998931884766,0.40000152587890625,2,-0.010642826838482278,2.225752467206458,93.55999755859376,-1.7058453943677774,93.52999877929688,-1.3589502821874664,93.5500030517578,-0.010642826838482278
12110,2014-08-14,93.66000366210938,93.88999938964844,93.26000213623048,93.6500015258789,5644500.0,-0.0031927993325497894,1.6808759313669184,0.047629427792915534,23.989873690862623,19.2148945032968,0.0978908909611107,1.6693248640025615,5.641126644837044,6.008595090238003,50.30107628537305,0.6999969482421733,-2.652138645713009,-1.260995864868164,-4.335274850172993,1.8132831204366653,-2.7981353575205787,0.2761436277842506,-0.7120054626464878,52.857477615925795,18.907872191786957,1.5371394926524153,8,-0.025005340576171875,3.3249969482421875,7.252498626708984,7.924995422363281,0.26999664306640625,3,-0.003416691348563483,-1.5246082073217304,93.95999908447266,2.225752467206458,93.55999755859376,-1.7058453943677774,93.52999877929688,-0.003416691348563483
12111,2014-08-15,93.79000091552734,94.47000122070312,93.41000366210938,94.06999969482422,4281300.0,0.001387969766549979,-1.0384700030811216,-27.993897787948132,25.310145981117856,20.40978808904002,-0.12522704171868781,1.1908372184881983,5.345576672054619,5.904428123974341,51.21843152289101,1.05999755859375,-2.622695969198503,-0.8709987640380916,-3.310307145688938,1.568309617612755,-2.090652954863515,0.34865542678733163,-0.814562686157231,48.48481345548074,15.552611760894187,1.219654190825423,8,-0.095001220703125,3.0749969482421875,7.067501068115234,7.805000305175781,-0.2799987792968608,4,-0.003411874311766261,1.6808759313669184,93.66000366210938,-1.5246082073217304,93.95999908447266,2.225752467206458,93.55999755859376,-0.003411874311766261
12112,2014-08-18,94.25,94.73999786376952,93.93000030517578,94.1500015258789,4398800.0,0.004904564239070153,-1.9999858715155099,-0.3571389645776567,32.35951164899912,22.358713522122056,-0.6645123625625473,0.4963838943599512,4.737753271798326,5.474314250425863,51.61645400083761,0.9499969482421733,-2.409281187682069,-0.2459995269775419,-2.2743070819678195,1.7823080280127357,-1.2601533044726807,0.7681542505175969,-1.2147792509765623,69.18245331183725,38.338425159968764,1.0141537774951408,8,-0.4200019836425781,2.575000762939453,6.560003280639648,7.345001220703125,0.75,0,-0.0053050397877983935,-1.0384700030811216,93.79000091552734,1.6808759313669184,93.66000366210938,-1.5246082073217304,93.95999908447266,-0.0053050397877983935
12113,2014-08-19,94.4499969482422,94.75,94.26000213623048,94.5999984741211,3331700.0,0.002121983535726235,1.1777461302408536,-1.5000381475545996,33.40703931510838,24.17396325502211,-0.787411837636796,0.16131685251366434,4.407906225887402,5.300559281630939,50.72691209459806,0.5,-2.1428740167512927,0.04499740600587643,-1.8035343202224965,1.8935291322342493,-0.87926845710831,0.9692632691200629,-1.3124895723340018,79.86553812910668,50.42671072205387,0.9242658631141895,8,-0.6149978637695455,2.19500350952147,6.330005645751939,7.145004272460923,-0.2899932861328267,1,-0.009740584422141096,-1.9999858715155099,94.25,-1.0384700030811216,93.79000091552734,1.6808759313669184,93.66000366210938,-0.009740584422141096
12114,2014-08-20,94.19000244140624,94.66000366210938,94.0,94.4499969482422,4150400.0,-0.0027527211777300664,-1.0625134110578642,1.733279080413354,44.542819333291,28.08847103064904,-0.46326149374941394,0.34778251771847124,4.548471208995707,5.568305898261642,49.748652540259656,0.660003662109375,-1.886801976358555,-0.15699729919434446,-1.952723310469139,1.6387287120804501,-1.0548603048317489,0.7408657064430599,-0.9234956555706901,62.41621735100766,28.045141205042853,0.8978630056374004,8,-0.35500335693357954,2.1699981689453267,6.500000000000014,7.404998779296889,0.5099945068359659,2,-0.007537945281552716,1.1777461302408536,94.4499969482422,-1.9999858715155099,94.25,-1.0384700030811216,93.79000091552734,-0.007537945281552716
12115,2014-08-21,94.52999877929688,94.76000213623048,94.23999786376952,94.30999755859376,5981600.0,0.0036096860503018746,-1.8889077268680687,-0.8461764188037733,53.31407288190018,32.30137728778578,-0.6839232239589847,-0.059865291978383084,4.105363170657071,5.225503371124802,48.66165490780314,0.5699996948242472,-1.5537116563488667,0.2239990234375,-1.5117467604409853,1.9597448073159853,-0.6438738685017427,1.0918719153767427,-1.1448125363281747,82.96269504427792,42.96252383381659,0.8678728919392413,8,-0.5749969482421875,1.4749984741210938,5.755002975463867,6.740001678466797,1.69000244140625,3,-0.0017983515406808648,-1.0625134110578642,94.19000244140624,1.1777461302408536,94.4499969482422,-1.9999858715155099,94.25,-0.0017983515406808648
12116,2014-08-22,94.4499969482422,94.86000061035156,94.2699966430664,94.52999877929688,3586900.0,-0.0008463115633954299,-1.6818213344430573,-0.3636426688860735,51.97739625943439,35.88883613805328,-0.5172232209329337,-0.08420461860156081,4.100474633130105,5.304281002679858,47.80764420833113,0.5900039672851562,-1.2675145321348253,0.20749740600587074,-1.3985145413133182,1.8135093533250597,-0.5955085676537237,1.0105033796654652,-0.9273291159473303,55.91359918619971,13.708830004657543,0.8030059736595978,8,-0.44499588012696734,1.555000305175767,5.612503051757798,6.615001678466783,0.3600006103515625,4,-0.005505523132535162,-1.8889077268680687,94.52999877929688,-1.0625134110578642,94.19000244140624,1.1777461302408536,94.4499969482422,-0.005505523132535162
12117,2014-08-25,94.44000244140624,95.37000274658205,94.41000366210938,94.8499984741211,4614300.0,-0.00010581796886077743,-3.0851581903479333,5.124833110815508,68.91396469892322,40.72990762113564,-0.40741369192429033,-0.18946026860869836,4.0001788341700575,5.317930663072758,46.81169997797697,0.9599990844726705,-0.9038389990490145,0.26450271606444176,-1.1745669587688354,1.703572390897719,-0.45503212135218973,0.9840375534810732,-0.7568546757445631,32.11690213789548,-14.464763807973796,0.7195348374166384,8,-0.12499999999997158,1.3349952697754048,5.512496948242202,6.514995574951186,-0.25,0,-0.009847525213192987,-1.6818213344430573,94.4499969482422,-1.8889077268680687,94.52999877929688,-1.0625134110578642,94.19000244140624,-0.009847525213192987
12118,2014-08-26,94.11000061035156,94.79000091552734,94.0500030517578,94.38999938964844,6392400.0,-0.0034943013820802893,-2.7000457770654984,0.6829304601871774,60.81083170950481,43.847295057682395,0.009846122321135908,0.006181087564726795,4.194116610586079,5.648587993619003,46.55883928270791,0.7399978637695455,-0.6535419964206994,0.020000839233404122,-1.1931362341046565,1.2331379125714648,-0.5865676974356262,0.6265693759024344,-0.19069314736103138,8.02922553447413,-41.88473916724053,0.6065685366690305,8,0.2050018310547017,0.7749977111816406,5.552501678466797,6.555000305175781,0.01000213623048296,1,0.009457011835897644,-3.0851581903479333,94.44000244140624,-1.6818213344430573,94.4499969482422,-1.8889077268680687,94.52999877929688,0.009457011835897644
12119,2014-08-27,94.6500015258789,94.68000030517578,93.5999984741211,94.2300033569336,9027300.0,0.005737975900809378,3.500047684140255,-1.5,70.06000744667942,48.9661988083287,-0.47157616369626965,-0.6705871903409673,3.5160407646253304,5.109036224710536,46.349452001834216,1.0800018310546875,-0.4536206708507393,0.6250015258789006,-0.2647169944085306,1.5147200461663317,0.180142265735185,1.0698607860226161,0.7200012207031392,59.32206312123333,3.5362052102778847,0.4448592601437186,8,-0.2599983215332031,0.01999664306640625,3.737499237060547,4.789997100830078,0.20999908447265625,2,-0.005176945122769561,-2.7000457770654984,94.11000061035156,-3.0851581903479333,94.44000244140624,-1.6818213344430573,94.4499969482422,-0.005176945122769561
12120,2014-08-28,94.13999938964844,94.76000213623048,93.51000213623048,93.6500015258789,5492400.0,-0.005388295066123483,-2.2467674015359136,1.1666666666666667,58.17172758935526,52.61748565368841,0.1270324863802017,-0.20412940361622134,3.876615802365677,5.630258187489687,45.6029645108857,1.25,-0.31580073936241604,0.13599929809569744,-0.719727910552507,0.9917265067439018,-0.29186430622840476,0.5638629024197996,1.1946032714843824,33.87080896166359,-22.43218343251847,0.42786360432410303,8,0.3000030517578267,0.529998779296875,4.0475006103515625,5.159999847412109,-0.3000030517578125,3,0.005948561315322731,3.500047684140255,94.6500015258789,-2.7000457770654984,94.11000061035156,-3.0851581903479333,94.44000244140624,0.005948561315322731
12121,2014-08-29,93.72000122070312,94.1999969482422,93.51000213623048,94.1999969482422,4635100.0,-0.004461420986491937,1.8750039736781843,-0.9795873880887795,52.36912000852362,54.84077547141336,0.5990539014592002,0.17938574946303731,4.121172191266012,6.042062975755471,44.640566184196814,0.6899948120117188,-0.23631043120141726,-0.2549987792968693,-1.1077954804595578,0.5977979218658191,-0.6813971298782207,0.17139957128448202,1.5416174194336065,11.290269653887353,-44.62066099035168,0.4263983505813445,8,0.7200012207031392,0.9499969482421875,4.447500228881836,5.579998016357422,-0.9100036621093608,4,0.026675202384096153,-2.2467674015359136,94.13999938964844,3.500047684140255,94.6500015258789,-2.7000457770654984,94.11000061035156,0.026675202384096153
12122,2014-09-02,92.8000030517578,93.6999969482422,92.69000244140624,93.23999786376952,6727100.0,-0.009816454939845842,-2.0606078120846574,0.9166640175477365,42.2449202024132,55.82276223666945,1.443543850440335,1.033443849069542,4.851098689490726,6.944123762176886,43.55817806626766,1.0299987792968892,-0.11058769810587421,-1.0994972229004105,-2.08453110506116,-0.11446334073966113,-1.592014163980778,-0.6069802818200429,2.391550928222685,5.238128108526364,-48.17353536304473,0.4925169410803718,9,1.2299995422363423,1.754997253417983,5.277498245239272,6.499996185302749,1.0299987792968892,1,0.021659422852765564,1.8750039736781843,93.72000122070312,-2.2467674015359136,94.13999938964844,3.500047684140255,94.6500015258789,0.021659422852765564
12123,2014-09-03,93.13999938964844,93.48999786376952,93.04000091552734,93.2699966430664,4855300.0,0.003663753520579238,-1.7273021524517669,0.29545178685994694,41.528882303333305,55.48788034445193,1.003736157995263,0.7068478602646024,4.321384804050069,6.570740450173673,42.34384278627733,0.6899948120117188,0.014576292552050063,-0.7450008392333984,-1.7669795344700248,0.2769778560032279,-1.2559901868517187,-0.23401149161507817,1.9014614980175963,21.738986211802732,-27.832959797162218,0.5109893476183145,9,0.8900032043457031,1.4150009155273438,4.795001983642578,6.159999847412109,-0.4199981689453125,2,0.011273384782462204,-2.0606078120846574,92.8000030517578,1.8750039736781843,93.72000122070312,-2.2467674015359136,94.13999938964844,0.011273384782462204
12124,2014-09-04,93.01000213623048,93.2300033569336,92.8000030517578,93.0199966430664,4849800.0,-0.0013957188562361278,-1.0000354861603313,0.07688244615283393,43.0406320504885,54.346386918739526,1.0602437696535674,0.8438824552076056,4.2704271296139495,6.668491241712459,41.13007928536132,0.43000030517579546,0.07837775552590642,-0.8519981384277173,-1.9323401585088646,0.22834388165343,-1.3921691484682839,-0.31182712838715076,1.8903712446599599,15.458924734354449,-32.3054178125989,0.5401710100405721,9,1.0200004577636577,1.5049972534179545,4.717496871948228,6.094997406005845,-0.7099990844726847,3,0.01193420691170144,-1.7273021524517669,93.13999938964844,-2.0606078120846574,92.8000030517578,1.8750039736781843,93.72000122070312,0.01193420691170144
12125,2014-09-05,93.06999969482422,93.12000274658205,92.8000030517578,93.0999984741211,4004600.0,0.0006450656619259032,8.141891891888992,3.0015267175615197,42.17385823846307,53.25710491640938,0.8620161296119591,0.8063235960178474,4.021927632146429,6.563175674586404,39.79527586679688,0.31999969482424717,0.12226424310287598,-0.7800006866455078,-1.8910540183382096,0.331052645047194,-1.3355273524918658,-0.2244740207991498,1.6977514296971776,25.165472569448422,-21.577963926939578,0.5555266658463515,9,0.9600028991699219,0.9600028991699219,4.657499313354492,6.034999847412109,-2.339996337890625,4,0.019232845400201315,-1.0000354861603313,93.01000213623048,-1.7273021524517669,93.13999938964844,-2.0606078120846574,92.8000030517578,0.019232845400201315
12126,2014-09-08,92.5,92.81999969482422,92.1999969482422,92.8000030517578,5251900.0,-0.006124419218794919,2.647114262633432,10.00050864699851,31.422411419204366,49.09137677421839,1.2586838964894298,1.3635355442334713,4.3961391831279,7.0725863965153195,38.40149314321334,0.870002746582017,0.09738286394244255,-1.2975002288818303,-2.557488947675097,-0.03751151008856368,-1.9274945882784635,-0.667505869485197,2.14308620353448,20.000203450519884,-22.917363703925744,0.6299943593966313,9,0.9949989318847656,1.2849998474121236,4.912498474121094,6.270000457763672,-1.4000015258789062,0,0.01448644689611478,8.141891891888992,93.06999969482422,-1.0000354861603313,93.01000213623048,-1.7273021524517669,93.13999938964844,0.01448644689611478
12127,2014-09-09,91.08999633789062,92.6999969482422,90.95999908447266,92.5999984741211,9795200.0,-0.015243282833614868,1.0350863103603491,5.033289252835801,21.62153454373005,44.73701042246564,2.3954197269258515,2.7208679921538987,5.591545602691255,8.413186872000523,37.33647471214386,1.7399978637695455,-0.03540106810847021,-2.5855037689209013,-4.332820789718852,-0.8381867481229506,-3.4591622793198837,-1.7118452585219188,3.3576427252204724,5.1382338395474525,-31.738102667475943,0.8736585103989761,9,1.7700042724609375,2.0750045776367188,5.695001602172852,7.500003814697266,-0.6499938964843892,1,0.018882438136488044,2.647114262633432,92.5,8.141891891888992,93.06999969482422,-1.0000354861603313,93.01000213623048,0.018882438136488044
12128,2014-09-10,93.0,93.05999755859376,90.52999877929688,90.83999633789062,12031400.0,0.020968314182650438,1.2192983630255099,-1.430463977687842,42.14000205600819,41.63478760127994,0.3480000592889638,0.8081962678269292,3.507925919743485,6.453442982021741,36.139673625583235,2.529998779296889,-0.12435555932775344,-0.6475002288818388,-2.4203708926973917,1.1253704349337141,-1.5339355607896152,0.23893510302593768,1.098875065247256,91.48137159326919,55.44652686362724,0.8864353319077771,9,-0.3549995422363281,-0.049999237060546875,3.2824974060058594,5.25,-3.089996337890625,2,0.008924750871555753,1.0350863103603491,91.08999633789062,2.647114262633432,92.5,8.141891891888992,93.06999969482422,0.008924750871555753
12129,2014-09-11,92.95999908447266,93.29000091552734,92.41999816894531,92.94000244140624,5960100.0,-0.0004301173712617512,1.5588304592220266,0.009257689427661675,39.20219793827849,39.52706208449364,0.13752598213193323,0.8110198472844985,3.3618844856952705,6.452227069185668,35.883312420531446,0.8700027465820312,-0.2798051306088638,-0.6375011444091854,-2.4295647384553973,1.1545624496370266,-1.5335329414322985,0.2585306526139277,0.7106108264605524,88.04342117265914,55.5510008440056,0.8960317970231093,9,-0.595001220703125,-0.009998321533203125,3.190000534057617,5.2050018310546875,-1.9199981689453125,3,-0.0025817326391263107,1.2192983630255099,93.0,1.0350863103603491,91.08999633789062,2.647114262633432,92.5,-0.0025817326391263107
12130,2014-09-12,93.33999633789062,93.83999633789062,92.81999969482422,92.94000244140624,7791300.0,0.0040877501845999475,-2.1874925494122976,20.003052270112402,42.66841628922785,38.449206115683005,-0.41111926697873,0.4277501933416943,2.8115765560257273,6.038392689201871,35.11218098904623,1.0199966430664062,-0.39044576715900803,-0.2415035247802706,-2.0369285871678784,1.5539215376073372,-1.1392160559740745,0.6562090064135333,-2.80999755859375,84.89424867695598,53.07740163887801,0.897712531193807,9,-1.154998779296875,-0.3899955749511719,2.7800025939941406,4.785003662109375,-1.75,4,-0.011141989789329454,1.5588304592220266,92.95999908447266,1.2192983630255099,93.0,1.0350863103603491,91.08999633789062,-0.011141989789329454
12131,2014-09-15,93.47000122070312,93.91000366210938,93.25,93.26000213623048,6255000.0,0.0013928100269244847,-4.739078515275152,0.5250057221331571,43.69310199773011,38.61011520405155,-0.6485142006532243,0.2872710733574735,2.4947530157848803,5.8779969279224815,35.1685064981158,0.660003662109375,-0.5954505989414969,-0.09549865722655682,-1.8888024153615106,1.697805100908397,-0.9921505362940337,0.8011532218409201,-2.873802490234368,86.9821950955253,52.92291150564728,0.896651879067475,9,-1.25,-0.5200004577636719,2.5849971771240234,4.599998474121094,-2.459999084472642,0,-0.029314195228261508,-2.1874925494122976,93.33999633789062,1.5588304592220266,92.95999908447266,1.2192983630255099,93.0,-0.029314195228261508
12132,2014-09-16,93.75,94.11000061035156,93.25,93.2699966430664,5826200.0,0.002995600466889181,-2.3077160086271404,2.28574023614911,47.643974874923856,39.289569934228275,-0.8712004454295936,-0.03384218504243108,2.0534502766620335,5.557590254225715,35.50958282581803,0.8600006103515625,-0.7234842644357968,0.20950012207030966,-1.557370863622765,1.9763711077633843,-0.6739353707762206,1.0929356149168399,-3.0212490722656185,89.94412217254357,50.4196813023497,0.8834354928465367,9,-1.4300003051757812,-0.7999992370605469,2.144998550415039,4.020000457763672,-2.809997558593764,1,-0.028266682942708288,-4.739078515275152,93.47000122070312,-2.1874925494122976,93.33999633789062,1.5588304592220266,92.95999908447266,-0.028266682942708288
12133,2014-09-17,93.52999877929688,93.83000183105469,93.18000030517578,93.68000030517578,5738600.0,-0.0023466796875000195,1.8888662835054169,-0.3125009934037988,42.34970769620417,39.21280056153002,-0.6594033323701183,0.1198456847170064,2.108844458626976,5.721283180801322,35.903280002580715,0.6500015258789062,-0.8098886846794642,0.03549880981445597,-1.678794824127209,1.749792443756121,-0.8216480071563694,0.8926456267852814,-2.598372870605459,65.68041460507783,27.47631486011241,0.8571468169708293,9,-1.2099990844726562,-0.5799980163574219,2.3274993896484375,4.240001678466797,-2.5100021362304688,2,-0.03303748934266659,-2.3077160086271404,93.75,-4.739078515275152,93.47000122070312,-2.1874925494122976,93.33999633789062,-0.03303748934266659
12134,2014-09-18,93.4800033569336,93.9000015258789,93.26000213623048,93.43000030517578,5488900.0,-0.0005345388967795683,-2.282053288469981,-0.3333502873709374,45.189528367252294,39.54787502028437,-0.5986851741740935,0.12007898181954602,1.9586647796230352,5.720814230218139,36.06903712137498,0.6399993896484233,-0.771675595882499,0.021003341674799003,-1.6617634388854867,1.7037701222350847,-0.8203800486053439,0.8623867319549419,-2.357674966142568,51.16303827114494,11.898128775445585,0.8413833902801421,9,-1.160003662109375,-0.5300025939941406,2.132495880126953,4.289997100830078,-1.8100051879882812,3,-0.038189982526989574,1.8888662835054169,93.52999877929688,-2.3077160086271404,93.75,-4.739078515275152,93.47000122070312,-0.038189982526989574
12135,2014-09-19,94.36000061035156,94.93000030517578,93.8000030517578,93.9499969482422,9043100.0,0.009413748628761764,-2.1831291639801402,8.199572779981406,54.37158526899899,42.09778322581712,-1.4264598023792132,-0.8150975914484491,0.9003874053212257,4.7759564747092895,35.83909688950534,1.4499969482421875,-0.730325099540579,0.9095005035400447,-0.7520721776243278,2.5710731847044173,0.07871416295785139,1.740286844122238,-3.0584118863869065,67.4285888671875,23.607839101550297,0.8307863405821895,9,-1.6300010681152344,-1.4099998474121094,1.0949993133544922,3.4099998474121094,-2.3499984741210795,4,-0.03518439670781437,-2.282053288469981,93.4800033569336,1.8888662835054169,93.52999877929688,-2.3077160086271404,93.75,-0.03518439670781437
12136,2014-09-22,93.93000030517578,94.47000122070312,93.81999969482422,94.12000274658205,4875700.0,-0.00455701888930049,-2.170710829921846,-0.4634164495720641,58.27231488090663,46.170092152170064,-0.863039908178493,-0.4490759256928527,1.1502051325246043,5.139853472070953,35.76032620929357,0.6500015258789062,-0.6964995154868916,0.505500030517581,-1.1057315748421104,2.1167316358772723,-0.3001157721622576,1.3111158331974195,-2.3381386547142284,42.857142857142854,-5.6026374259590455,0.8056158026798452,9,-1.2000007629394531,-0.9799995422363281,1.3799991607666016,3.8400001525878906,-1.3300018310546875,0,-0.02491221079189343,-2.1831291639801402,94.36000061035156,-2.282053288469981,93.4800033569336,1.8888662835054169,93.52999877929688,-0.02491221079189343
12137,2014-09-23,93.51000213623048,94.1500015258789,93.44000244140624,93.6999969482422,4702700.0,-0.00447139537507435,-3.3031003629799476,0.9999598458078276,52.67730071645698,47.34090311444215,-0.07114537528482856,-0.10785309840176183,1.3782015907271017,5.497341143728889,36.61340980007958,0.7099990844726705,-0.6702368742212741,0.1320018768310689,-1.407932537240768,1.6719362909029059,-0.6379653302048496,0.9019690838669874,-1.6510893933917856,18.8572474888401,-31.620059098059134,0.7699672070359208,9,0.16499710083006391,-0.5600013732910298,1.769996643066392,4.259998321533189,-0.7799987792968892,1,-0.026735107933778757,-2.170710829921846,93.93000030517578,-2.1831291639801402,94.36000061035156,-2.282053288469981,93.4800033569336,-0.026735107933778757
12138,2014-09-24,95.0,95.31999969482422,93.66000366210938,93.6999969482422,7817900.0,0.0159341014835912,-1.4058094406174328,-6.842308155643823,62.03143090413433,49.8774845550928,-1.3942261810424412,-1.610317544731032,-0.2849623502188763,3.9453578492561974,36.632761099335035,1.8099975585937358,-0.49274773620844314,1.5774997711181697,-0.09705243594395085,3.2520519781802903,0.7402236675871166,2.414775874649223,-2.8954002521743405,84.46601582175333,28.338062709802585,0.8372761035310597,9,-0.9300003051757812,-2.049999237060547,0.3274993896484375,2.770000457763672,-1.6200027465820455,2,-0.042736816406250155,-3.3031003629799476,93.51000213623048,-2.170710829921846,93.93000030517578,-2.1831291639801402,94.36000061035156,-0.042736816406250155
12139,2014-09-25,94.16000366210938,95.30999755859376,94.05999755859376,94.94000244140624,4569100.0,-0.008842066714638164,-1.5509918101704099,-0.5999976524994968,56.02212441230451,51.361229902101314,-0.4091329216461759,-0.8526274779661378,0.4017420356072279,4.722485418130148,36.24887445462712,1.25,-0.10564276378951831,0.7620033264160213,-0.8501048834760496,2.3741115363080922,-0.04405077853002126,1.5680574313620639,-1.7338639195838539,38.297993222815634,-20.84817973484253,0.8060541049460386,9,0.089996337890625,-1.2100028991699219,1.079996109008789,3.609996795654297,-0.43000030517578125,3,-0.033347566874686985,-1.4058094406174328,95.0,-3.3031003629799476,93.51000213623048,-2.170710829921846,93.93000030517578,-0.033347566874686985
12140,2014-09-26,94.6999969482422,94.87999725341795,94.0199966430664,94.0500030517578,3454400.0,0.0057348477605265735,-1.4225140229094182,-0.8333268124731531,62.19511988821496,53.417009667710744,-0.8224073417138129,-1.4213915424634394,-0.25941504918181124,4.125158938675895,35.78195858522333,0.8600006103515483,0.040134197819341466,1.2739967346191605,-0.410214397391357,2.958207866629678,0.43189116861390175,2.1161023006244193,-1.9844712104868165,67.02108232047662,2.802452806307201,0.8421055660052614,9,-0.4499969482422017,-1.7499961853027486,0.39750289916990766,2.910003662109361,-1.0899963378906392,4,-0.03199576427603179,-1.5509918101704099,94.16000366210938,-1.4058094406174328,95.0,-3.3031003629799476,93.51000213623048,-0.03199576427603179
12141,2014-09-29,96.22000122070312,97.3000030517578,93.9800033569336,94.26000213623048,16489100.0,0.016050732011022806,-1.634923902743244,3.0154115216675303,78.09425363044284,56.80037397387952,-2.135915553930076,-2.8928150851644006,-1.905406026575946,2.5399513113644048,35.92578470220024,3.3199996948242045,0.26571803033107244,2.669001007080084,0.5723270024997191,4.7656750116604485,1.6206640047899015,3.717338009370266,-3.2440280872408493,72.02068237610179,0.31519857960147135,1.048337002290183,9,-0.9799995422363281,-2.3050003051757812,-1.2400016784667969,1.3899993896484375,-1.75,0,-0.04375388724861917,-1.4225140229094182,94.6999969482422,-1.5509918101704099,94.16000366210938,-1.4058094406174328,95.0,-0.04375388724861917
12142,2014-09-30,94.80999755859376,96.36000061035156,94.33999633789062,96.2300033569336,10036400.0,-0.01465395597818786,1.4047665541936685,-0.724493092669937,60.48667285505915,58.81559232486341,-0.6255187954992181,-1.396084769600634,-0.5939485689461179,3.8760502643740438,35.38795088136838,2.0200042724609375,0.41698238068579485,1.1584976196289176,-0.978902306926372,3.2958975461842073,0.0897976563512799,2.2271975829065553,-1.315140834936031,31.59324421193004,-36.05706261729965,1.0686999632776417,9,0.4700050354003764,-0.8949966430664205,0.19500160217283735,2.8000030517577983,-0.1699981689453267,1,-0.023309768393432018,-1.634923902743244,96.22000122070312,-1.4225140229094182,94.6999969482422,-1.5509918101704099,94.16000366210938,-0.023309768393432018
12143,2014-10-01,94.19000244140624,95.08000183105469,94.01000213623048,94.37000274658205,5334600.0,-0.006539343245994367,-2.9629551138050982,0.126760260687846,56.67755438127649,60.09203965975499,0.10945360774475432,-0.730864534138405,-0.04047111731730979,4.402137276549269,34.68043580192473,1.0699996948242045,0.5460738660073048,0.4860023498535071,-1.6500786377414869,2.622083337448501,-0.5820381439439899,1.554042843651004,-0.23852815837649644,6.325274210115901,-56.3187272439849,1.0680404937974965,10,1.1800003051757812,-0.27500152587889204,0.8549976348877095,3.4199981689453267,0.4700012207031392,2,-0.01550057380432579,1.4047665541936685,94.80999755859376,-1.634923902743244,96.22000122070312,-1.4225140229094182,94.6999969482422,-0.01550057380432579
12144,2014-10-02,94.12000274658205,94.5999984741211,94.0,94.02999877929688,4116000.0,-0.0007431754221233211,-6.999898275774376,-0.5000211927266562,54.38206523742465,60.09320410069117,0.31266435108592816,-0.6044321336862168,-0.009515112408365667,4.377986143458884,33.740715784413375,0.5999984741210938,0.6226227071261121,0.36050262451173865,-1.7572578316347176,2.478263080658195,-0.6983776035614966,1.4193828525849739,3.180000305175753,4.216849473411314,-53.31534433508716,1.0588802280732295,10,1.2499999999999716,-0.2050018310547017,0.4799976348876811,3.489997863769517,0.9799957275390483,3,-0.007862361576386201,-2.9629551138050982,94.19000244140624,1.4047665541936685,94.80999755859376,-1.634923902743244,96.22000122070312,-0.007862361576386201
12145,2014-10-03,94.86000061035156,95.29000091552734,94.51000213623048,95.29000091552734,3948600.0,0.00786228051609772,2.6278987242951026,-4.777570568787921,57.308109478440336,59.9860701670838,-0.3899580597267942,-1.2684878002736752,-0.7807628225700256,3.5364867050447515,32.94226182099139,1.1699981689452983,0.7900823088451148,1.01100044250488,-1.1351738640640718,3.1571747490738318,-0.06208671077959593,2.084087595789356,2.3740023803710812,26.505943804448602,-26.17324580969463,1.0730871532844755,10,0.5100021362304545,-0.9449996948242188,-0.3299999237060547,2.75,0.25,4,-0.011912262767734605,-6.999898275774376,94.12000274658205,-2.9629551138050982,94.19000244140624,1.4047665541936685,94.80999755859376,-0.011912262767734605
12146,2014-10-06,93.83999633789062,94.43000030517578,93.69000244140624,94.36000061035156,4278600.0,-0.010752733142504689,1.2424053266750326,1.2093114032753145,50.4390071798292,59.73737088523627,0.6883208097942912,-0.15067213622890563,0.1835666412481345,4.456011238104949,31.299122579762784,1.1699981689453267,0.9200056274251835,-0.07600364685058025,-2.126385117861844,1.9743778241606833,-1.101194382356212,0.9491870886550515,3.3293265930175693,5.617752784588544,-40.59833477346602,1.0251907355056342,10,1.6400070190429688,0.07500457763671875,0.7150039672851562,3.7700042724609375,1.3000030517578125,0,-0.0024509349585960516,2.6278987242951026,94.86000061035156,-6.999898275774376,94.12000274658205,-2.9629551138050982,94.19000244140624,-0.0024509349585960516
12147,2014-10-07,92.80999755859376,93.54000091552734,92.8000030517578,93.51000213623048,6093800.0,-0.010976117002265529,-1.0555679181103137,1.346151588955075,46.74501639701616,58.038880384445356,1.7976206998698245,1.0696323900523623,1.1428398455890516,5.386983364518969,28.494420639110917,1.0399932861328267,0.8813948872144408,-1.1920024871826058,-2.8500501268915315,0.46604515252631984,-2.0210263070370615,-0.3629786673281501,4.220152552734348,0.4013861610642303,-41.561743953461296,0.8290238198544595,10,2.240005493164034,1.1050033569335795,1.745002746582017,4.800003051757798,2.5200042724609233,1,0.01788604359203161,1.2424053266750326,93.83999633789062,2.6278987242951026,94.86000061035156,-6.999898275774376,94.12000274658205,0.01788604359203161
12148,2014-10-08,93.83000183105469,93.9499969482422,92.80999755859376,93.08000183105469,5586600.0,0.010990241345680163,1.3030517879160868,-1.0714215648875762,51.454691320051126,57.53138781863942,0.6640285293615165,0.12121265637006218,0.06121478243153433,4.262659410684293,25.448401651038978,1.1399993896484375,0.8674553420218842,-0.2134983062744169,-1.806209568043542,1.3792129554947081,-1.0098539371589794,0.5828573246101456,2.9463394566992065,41.36544831157404,0.5426619828889869,0.796355630884565,10,1.2200012207031108,0.08499908447265625,0.46249961853027344,3.6650009155273295,1.6500015258789062,2,0.008632607298166617,-1.0555679181103137,92.80999755859376,1.2424053266750326,93.83999633789062,2.6278987242951026,94.86000061035156,0.008632607298166617
12149,2014-10-09,92.72000122070312,94.0,92.70999908447266,93.7699966430664,5068600.0,-0.011829911421617267,-1.4112173522428286,-1.399993896484375,43.31158187414351,55.433216928187036,1.7302365309221557,1.2778261470927958,1.0912349695987302,5.277592221140594,22.617107027043264,1.2900009155273438,0.9079500629818256,-1.3114990234375057,-2.9417562474444736,0.31875820056946225,-2.1266276354409968,-0.4963704114340146,3.8177597728910087,0.3876794237149802,-35.53834274003177,0.8151286120034871,10,2.2849998474121094,1.1949996948242188,1.572500228881836,4.775001525878892,3.4899978637695312,3,0.020923235718994793,1.3030517879160868,93.83000183105469,-1.0555679181103137,92.80999755859376,1.2424053266750326,93.83999633789062,0.020923235718994793
12150,2014-10-10,92.3000030517578,93.4499969482422,92.3000030517578,92.76000213623048,5844900.0,-0.004529747232698944,-3.999983414326519,0.43809627611265195,43.346945842475535,51.57240495174623,1.9824719594848688,1.7032418446768958,1.469533967526047,5.608056738548683,20.425015407815504,1.1499938964844034,0.7200970071439059,-1.6794975280761832,-3.4618722893745257,0.10287723322215925,-2.5706849087253545,-0.788310147427012,3.9315369891066183,0.0,-33.601432324819086,0.8911873806491709,10,2.029998779296889,1.6149978637695455,1.9724979400634908,5.134998321533217,3.6699981689453267,4,0.0303358107235725,-1.4112173522428286,92.72000122070312,1.3030517879160868,93.83000183105469,-1.0555679181103137,92.80999755859376,0.0303358107235725
12151,2014-10-13,90.7300033569336,92.41999816894531,90.66000366210938,92.12999725341795,6173800.0,-0.017009746943819848,-1.2857171166707952,3.043471049707044,39.62686550168406,49.254648579149006,3.0081589113857774,3.2226707505880796,2.9871128935316733,7.062038203194547,18.62183296850733,1.7599945068359375,0.5983142081078938,-3.112497329711914,-5.407312868275099,-0.8176817911487291,-4.259905098993514,-1.9650895604303145,5.108382985020157,2.095801544154598,-31.992163005349177,1.1474077692815934,10,2.2449989318847656,3.18499755859375,3.299999237060547,6.704998016357422,5.680000305175781,0,0.04827506989266794,-3.999983414326519,92.3000030517578,-1.4112173522428286,92.72000122070312,1.3030517879160868,93.83000183105469,0.04827506989266794
12152,2014-10-14,91.0999984741211,91.73999786376952,90.62999725341795,90.80999755859376,5539500.0,0.004077979758602357,-2.4153784757677768,-0.2071444141689293,34.120503515550425,46.74830959406833,2.2982414594537772,2.7868479832441437,2.5675933782951574,6.578754915503154,17.06188596502843,1.1100006103515625,0.35936983961777,-2.610002136230463,-5.212672173972493,-0.007332098488433303,-3.911337155101478,-1.3086671173594482,4.116981946251329,13.946612393115348,-13.2000897701556,1.3013350188710169,10,1.8600006103515625,2.81500244140625,2.5400009155273438,5.950000762939453,5.4599990844726705,1,0.04434688236218798,-1.2857171166707952,90.7300033569336,-3.999983414326519,92.3000030517578,-1.4112173522428286,92.72000122070312,0.04434688236218798
12153,2014-10-15,90.44000244140624,90.9800033569336,89.56999969482422,90.48999786376952,10468500.0,-0.007244742522167447,1.737854153549793,-0.1723974638920397,34.62808249840781,44.55342262306646,2.6489221367938,3.3765998092241745,3.197743997616101,7.127659977296318,15.620093854598016,1.529998779296875,-0.2256224878289146,-3.1154983520507926,-6.101749911686397,-0.12924679241518788,-4.608624131868595,-1.6223725722329903,4.134800335592558,19.6388868318034,-5.845380818269078,1.4931257798178037,10,1.9899978637695455,2.99499893188478,2.5724983215332173,5.984996795654311,6.199996948242202,2,0.05406898781119063,-2.4153784757677768,91.0999984741211,-1.2857171166707952,90.7300033569336,-3.999983414326519,92.3000030517578,0.05406898781119063
12154,2014-10-16,89.91000366210938,90.29000091552734,89.33999633789062,89.38999938964844,7526400.0,-0.005860225176798628,-2.0644796101690743,-10.40103769265985,30.190261633410145,41.5403284180631,2.814952565316915,3.821352627904858,3.6898338372684663,7.53660986786177,14.27516641634193,1.1000061035156108,-0.5527200856663796,-3.4669971466064453,-6.86996092832328,-0.06403336488961031,-5.168479037464863,-1.7655152557480278,3.8640306217414917,13.868789283950752,-6.098569828032096,1.7014818908584193,10,1.9749946594238281,3.4099960327148438,2.8874969482421875,6.189994812011719,6.769996643066406,3,0.06195083381107214,1.737854153549793,90.44000244140624,-2.4153784757677768,91.0999984741211,-1.2857171166707952,90.7300033569336,0.06195083381107214
12155,2014-10-17,91.04000091552734,91.13999938964844,89.63999938964844,90.41000366210938,7074500.0,0.012568092619199556,2.6144830819292393,1.211523225446756,27.86322634999641,39.031908325859455,1.2137417333998144,2.5611899019883424,2.539434896237765,6.307830831052172,14.170472378337218,1.5,-0.7978133244642436,-2.1709999084472713,-5.693855564259792,1.3518557473652493,-3.9324277363535316,-0.409572080541011,1.9359065380506735,55.19492100608865,40.08474838527869,1.7614278279062596,10,0.6299972534179688,2.279998779296875,1.6174983978271484,4.965000152587891,6.129997253417969,4,0.056788204272343545,-2.0644796101690743,89.91000366210938,1.737854153549793,90.44000244140624,-2.4153784757677768,91.0999984741211,0.056788204272343545
12156,2014-10-20,91.58999633789062,91.58999633789062,90.70999908447266,90.95999908447266,5403200.0,0.006041250184889657,1.7936542537087496,1.0,35.147569920989056,37.74330316185645,0.34757035704735983,1.925626579032297,1.9672708643672934,5.660610390924646,13.911205391500877,0.8799972534179688,-1.018975762025832,-1.5040042877197237,-5.081326021175741,2.0733174457362935,-3.2926651544477323,0.2846565790082849,0.7314471148636557,93.74994039539366,77.39010868313746,1.7886608667280115,10,0.0800018310546875,1.7300033569335938,0.9775028228759766,4.355003356933594,5.410003662109375,0,0.047821869832311625,2.6144830819292393,91.04000091552734,-2.0644796101690743,89.91000366210938,1.737854153549793,90.44000244140624,0.047821869832311625
12157,2014-10-21,91.01000213623048,91.4499969482422,89.69999694824219,89.94999694824219,11422200.0,-0.0063325060033897485,-1.2435822822573335,1.682555252800507,35.27774932447947,35.9458651623485,0.7212288419291468,2.433490226592113,2.5185447006757613,6.137582782518237,13.497390613084622,1.8899993896484375,-1.3756510866583653,-1.9589984893798658,-5.6480816353238765,1.730084656564145,-3.803540062351871,-0.11445691640786038,0.7747808358483468,74.22247992621591,54.25553150567393,1.8445415729720085,10,0.6599960327148295,2.309997558593736,1.574998855590806,4.914997100830064,5.209999084472642,1,0.059334154478930534,1.7936542537087496,91.58999633789062,2.6144830819292393,91.04000091552734,-2.0644796101690743,89.91000366210938,0.059334154478930534
12158,2014-10-22,90.94000244140624,91.51000213623048,90.5999984741211,90.6999969482422,6455600.0,-0.0007691428764001751,-3.13635733111395,0.22641916840003637,35.27774932447929,35.05321710127469,0.3779123116951979,2.301741069025269,2.557451377581117,6.093527459832615,14.568849770304059,0.9100036621093892,-1.6070895673204717,-1.8259983062744283,-5.491255813935467,1.8392592013866107,-3.6586270601049478,0.006630447556091212,-1.6000061035156108,71.11138237847159,47.12172765405764,1.8326287538305193,10,0.45499420166017046,2.379997253417983,1.6949977874756001,4.984996795654311,5.869995117187528,2,0.06179893299220618,-1.2435822822573335,91.01000213623048,1.7936542537087496,91.58999633789062,2.6144830819292393,91.04000091552734,0.06179893299220618
12159,2014-10-23,91.0199966430664,92.0999984741211,90.87999725341795,91.83999633789062,5966700.0,0.0008796371180186391,-1.2181871146283125,-3.4165871956263185,31.065025314750883,33.688559264860835,0.035104382936324896,2.0811452534380237,2.433757409309976,5.9080464694741295,15.500700420723293,1.2200012207031392,-1.728789066566918,-1.5890037536621122,-5.271804142435897,2.093796635111673,-3.4304039480490047,0.2523964407247803,-1.6366001892089912,56.09747020348161,31.086620004928587,1.8414001943868907,10,-0.1399993896484375,2.3000030517578125,1.6150035858154297,4.870002746582031,4.760002136230469,3,0.06174470395358056,-3.13635733111395,90.94000244140624,-1.2435822822573335,91.01000213623048,1.7936542537087496,91.58999633789062,0.06174470395358056
12160,2014-10-24,91.66999816894531,91.79000091552734,90.5500030517578,90.6999969482422,5256600.0,0.007141304656688607,1.0495718735419344,-1.1829287581759984,38.894554768579624,33.60719140562701,-0.7975302026320037,1.2569492678225345,1.756379425575119,5.139459394401598,16.520580809196034,1.2399978637695455,-1.9979470987240688,-0.7875022888183594,-4.355628815282941,2.7806242376462222,-2.571565552050643,0.9965609744139243,-2.177937634277356,82.08333200878651,52.363114943330785,1.7840632632322904,10,-0.9500007629394531,1.6500015258789062,0.9650020599365234,4.220001220703125,3.44000244140625,4,0.05465258248393523,-1.2181871146283125,91.0199966430664,-3.13635733111395,90.94000244140624,-1.2435822822573335,91.01000213623048,0.05465258248393523
12161,2014-10-27,92.01000213623048,92.08999633789062,91.5,91.5199966430664,4071100.0,0.0037089993899481755,-1.22640640294812,0.5051596665093818,45.59472864751866,34.88210530917903,-1.0469723991950985,0.6170052338626846,1.3881945917847105,4.681483496711863,15.672497938785469,0.589996337890625,-2.0718305165318753,-0.23699836730955326,-3.3364852844138255,2.862488549794719,-1.7867418258616965,1.31274509124259,-2.413624083984402,96.25015497197847,60.22621975348265,1.5497434585521368,10,-1.2900047302246236,1.3099975585937358,0.8299980163574077,3.8799972534179545,3.489997863769517,0,0.05608081635597517,1.0495718735419344,91.66999816894531,-1.2181871146283125,91.0199966430664,-3.13635733111395,90.94000244140624,0.05608081635597517
12162,2014-10-28,92.5999984741211,92.5999984741211,91.69000244140624,92.4800033569336,5083000.0,0.006412306533990275,14.167217700915801,0.2448852489645867,42.89013017642926,35.80011060673698,-1.5665579103988563,-0.1549945081907822,0.7614627537717951,3.9835722227658295,14.612580864444832,0.909996032714858,-2.109679586258025,0.46349792480468466,-2.3998398339924734,3.3268356836018427,-0.9681709545938872,1.8951668042032566,-2.9034756050000112,100.0,61.98103397640642,1.4316688793985781,10,-1.6300010681152344,0.720001220703125,0.24000167846679688,3.19000244140625,3.0600051879882812,1,0.04751621596525801,-1.22640640294812,92.01000213623048,1.0495718735419344,91.66999816894531,-1.2181871146283125,91.0199966430664,0.04751621596525801
12163,2014-10-29,92.7300033569336,93.12000274658205,92.0,92.6500015258789,5295900.0,0.001403940442275875,1.6046557016376042,0.6667090539165819,50.06520318426291,38.00843744572062,-1.4947546868440753,-0.42160288632737775,0.589028146662713,3.754573777700287,13.763655049986346,1.1200027465820455,-1.9525317590065043,0.6665027618408175,-2.046919451800065,3.3799249754817,-0.6902083449796237,2.0232138686612586,-2.859271951512511,84.82492467085207,40.308983121204754,1.3567111068204416,10,-1.3500022888183594,0.589996337890625,0.5824966430664062,2.9399948120117188,3.5799942016601705,2,0.03763612355685941,14.167217700915801,92.5999984741211,-1.22640640294812,92.01000213623048,1.0495718735419344,91.66999816894531,0.03763612355685941
12164,2014-10-30,93.37999725341795,93.38999938964844,92.48999786376952,92.56999969482422,3965500.0,0.007009531682883985,1.1686735913227662,10.124737745565339,56.83543142452908,41.22757134289091,-1.7888872537666174,-1.1909387352347096,-0.08833561485488417,3.016344573926844,12.961763619206362,0.9000015258789205,-1.7243882653740457,1.35349693298339,-1.2602004870202421,3.967194352987022,0.046648222981573895,2.660345642985206,-3.2493241407039903,99.64781165042234,47.456071645434825,1.3068487100018131,10,-1.834999084472642,-0.05999755859373579,0.1300029754638814,2.25000381469728,-0.769996643066392,3,0.03673163853140138,1.6046557016376042,92.7300033569336,14.167217700915801,92.5999984741211,-1.22640640294812,92.01000213623048,0.03673163853140138
12165,2014-10-31,93.7300033569336,94.01000213623048,92.83000183105469,93.9000015258789,6795900.0,0.0037481914094061874,5.051293086583614,-0.20987491522869783,72.45516573430876,45.37285976659311,-1.9189910280334175,-1.7180260959722915,-0.4731695643425269,2.5865875230666404,11.743625589657233,1.1800003051757955,-1.4301032946778207,1.760002899169919,-0.6355443508490879,4.155550149188926,0.5622292741604156,2.9577765241794225,-3.273397616526182,88.84467964169183,29.063811851076757,1.1977736250095026,10,-1.8750038146972656,-0.410003662109375,-0.1300029754638672,1.7199974060058594,-2.3700027465820312,4,0.021871282929081692,1.1686735913227662,93.37999725341795,1.6046557016376042,92.7300033569336,14.167217700915801,92.5999984741211,0.021871282929081692
12166,2014-11-03,93.61000061035156,93.77999877929688,93.0199966430664,93.77999877929688,4064900.0,-0.001280302382205667,7.941297908625796,1.0,69.51794691685119,49.17732616574552,-1.6565179912555266,-1.7034756043426853,-0.38752808815237927,2.63587011962872,11.442026289640722,0.7600021362304688,-1.0039899106048722,1.6514999389648466,-0.7081897143877569,4.01118959231745,0.47165511228854484,2.8313447656411483,-2.72698730244538,82.75855265105012,16.47027338825005,1.179844826676303,11,-1.3299980163574219,-0.29000091552734375,-0.010000228881835938,1.5550003051757812,-3.6100006103515625,0,0.016023928962928924,5.051293086583614,93.7300033569336,1.1686735913227662,93.37999725341795,1.6046557016376042,92.7300033569336,0.016023928962928924
12167,2014-11-04,94.47000122070312,94.62999725341795,93.7699966430664,93.93000030517578,5802200.0,0.009187059125565833,1.0000177429228247,-3.1765101875953685,80.3921952207465,54.19004237644188,-2.2060982818171198,-2.5642045074179123,-1.2722829395029578,1.6977763055730009,12.273305973677411,1.019996643066392,-0.5863474108008262,2.4285003662109403,-0.16271759321905677,5.0197183256409375,1.1328913864959418,3.724109345925939,-3.2117492533980254,93.91649430405685,20.82984495280583,1.2956089797149957,11,-1.8800010681152486,-1.6200027465820312,0.10750007629394531,0.339996337890625,-3.5,1,0.010902919085293172,7.941297908625796,93.61000061035156,5.051293086583614,93.7300033569336,1.1686735913227662,93.37999725341795,0.010902919085293172
12168,2014-11-05,94.63999938964844,95.06999969482422,94.38999938964844,95.0,4123800.0,0.0017994936672875994,1.720001220703125,-0.6666666666666666,87.71933026696827,60.48496514891047,-2.007128485905298,-2.8147204668498773,-1.4549317617044721,1.440140675888557,12.900012432759095,0.6800003051757812,-0.30201678974665924,2.5579986572265625,-0.17249595884355529,5.28849327329668,1.1927513491915107,3.9232459652616143,-2.9097030822875354,83.33333333333343,2.642174482307837,1.3652473080350556,11,-1.8299980163574219,-2.325000762939453,-0.04249763488769531,0.1699981689453125,-4.019996643066392,2,0.010777729068460973,1.0000177429228247,94.47000122070312,7.941297908625796,93.61000061035156,5.051293086583614,93.7300033569336,0.010777729068460973
12169,2014-11-06,94.66000366210938,94.93000030517578,94.41999816894531,94.73999786376952,3597300.0,0.00021137228011358644,1.2174050055562005,0.22220573899033902,85.07757296353394,65.6164116150165,-1.6276645757737214,-2.826867550262648,-1.5050235720014484,1.3290111677004859,13.662262465992486,0.5100021362304688,0.04889502794860334,2.4810028076171875,-0.4735646837030316,5.435570298937407,1.003719061957085,3.95828655327729,-2.3953548127543485,81.69658822687934,-2.127980827263954,1.4772837456601084,11,-1.3750038146972656,-2.3450050354003906,-0.0175018310546875,-0.08000564575195312,-6.200004577636719,3,0.017430739833626863,1.720001220703125,94.63999938964844,1.0000177429228247,94.47000122070312,7.941297908625796,93.61000061035156,0.017430739833626863
12170,2014-11-07,95.0999984741211,95.0999984741211,94.05999755859376,94.4000015258789,4674600.0,0.0046481596766283495,1.9714441416893327,-8.750596089653438,84.75252790019212,69.96727819864688,-1.7097450546998516,-3.210966139421288,-1.9541720749159879,0.7982471458032734,14.740054595004226,1.0400009155273295,0.4471505959052564,2.7809978485107365,-0.4501194385331786,6.012115135554652,1.1654392049887718,4.396556492032701,-2.386493489491002,100.0,16.710870192060355,1.61555864352196,11,-1.7049980163574219,-2.7849998474121094,-0.45749664306640625,-1.18499755859375,-6.379997253417969,4,-0.026182943256798485,1.2174050055562005,94.66000366210938,1.720001220703125,94.63999938964844,1.0000177429228247,94.47000122070312,-0.026182943256798485
12171,2014-11-10,95.11000061035156,95.69000244140624,94.9800033569336,95.55999755859376,5123900.0,0.00010517493576189807,-1.0000214915108132,-0.6428555858310829,95.7588772536919,75.84158342945385,-1.3787597522601658,-3.0314280813276753,-1.9598605377972262,0.6876707685533745,14.907616200109791,0.709999084472642,0.9164324878305194,2.572000122070307,-0.7964639877352226,5.940464231875836,0.8877680671675421,4.2562321769730715,-1.966926797613084,69.79166252746825,-14.039395036920496,1.684232054902766,11,-1.2649993896484375,-2.595001220703125,-0.467498779296875,-1.1949996948242188,-3.4599990844726562,0,-0.03942803044827081,1.9714441416893327,95.0999984741211,1.2174050055562005,94.66000366210938,1.720001220703125,94.63999938964844,-0.03942803044827081
12172,2014-11-11,95.13999938964844,95.41999816894531,94.93000030517578,95.22000122070312,3429000.0,0.0003154114089407578,1.0416759385828274,0.17778305245667608,97.29723692349991,81.08958717825796,-1.12933029167543,-2.891489634356816,-1.955449288326875,0.5560915563392257,15.041956819422108,0.48999786376953125,1.2686123038578216,2.399998855590823,-1.0878019233827843,5.887799634564431,0.6560984661040123,4.143899245077634,-1.4875398511764075,66.25758256571585,-18.390022036123895,1.7439003894868064,11,-1.049999237060561,-2.625,-0.44249725341796875,-1.2249984741210938,-1.470001220703125,1,-0.05402564034709978,-1.0000214915108132,95.11000061035156,1.9714441416893327,95.0999984741211,1.2174050055562005,94.66000366210938,-0.05402564034709978
12173,2014-11-12,95.33000183105469,95.37999725341795,94.83000183105469,94.93000030517578,2725700.0,0.0019970826426862764,1.2000152590219648,-4.999904634751097,97.36258318954893,85.59260404103796,-1.0188842496239658,-2.842076604377155,-2.1190851708595204,0.26474185610264556,14.404119389673173,0.549995422363267,1.5438044792311132,2.345501327514654,-1.1490084593939827,5.840011114423291,0.5982464340603286,4.09275622096898,-1.270033711995822,77.91413914476196,-9.917529726713724,1.74725489345432,11,-1.0699996948242188,-2.81500244140625,-0.8474998474121094,-1.4150009155273438,-2.1100006103515625,2,-0.04573587041442029,1.0416759385828274,95.13999938964844,-1.0000214915108132,95.11000061035156,1.9714441416893327,95.0999984741211,-0.04573587041442029
12174,2014-11-13,95.4800033569336,96.22000122070312,95.18000030517578,95.5,4099800.0,0.0015734975663248552,-2.354826801205931,-0.04999141696389403,97.03697703464113,88.32391640774155,-0.9383508585069933,-2.6913804160573704,-2.236242644502937,0.020262009980484663,13.805263123554202,1.0400009155273438,1.8309181828480803,2.2170028686523438,-1.13054462087716,5.564550358181847,0.5432291238875848,3.8907766134171027,-1.0940283734052514,65.74089772390093,-21.875313308753945,1.6737737447647552,11,-0.8600044250488281,-2.7000045776367188,-0.9975013732910156,-1.56500244140625,-1.5900039672851562,3,-0.050900716793896295,1.2000152590219648,95.33000183105469,1.0416759385828274,95.13999938964844,-1.0000214915108132,95.11000061035156,-0.050900716793896295
12175,2014-11-14,96.20999908447266,97.18000030517578,95.2699966430664,95.37999725341795,7793400.0,0.007645535210237808,-2.6380916396611105,-41.50705837466687,97.2972369234999,91.41050418625807,-1.4299372362003027,-3.177084340480093,-2.926168729025477,-0.8031617019011605,14.264251625264263,1.910003662109375,2.074304884372438,2.6884986877441435,-0.7338883523127038,6.110885727800991,0.9773051677157127,4.399692207772574,-1.4572188535093602,58.723325509140665,-26.65232938962542,1.7111935200284256,11,-0.7350006103515625,-2.950000762939453,-1.7499980926513672,-2.2949981689453125,-1.9899978637695312,4,-0.08055295783960537,-2.354826801205931,95.4800033569336,1.2000152590219648,95.33000183105469,1.0416759385828274,95.13999938964844,-0.08055295783960537
12176,2014-11-17,95.97000122070312,96.08000183105469,95.5999984741211,96.05999755859376,3596500.0,-0.0024945210066867896,6.384389671361502,-0.10842908355548911,91.19803762463042,92.61115334224516,-0.9163300663971228,-2.7322043238685723,-2.629688263959295,-0.6573392071853448,15.174713325975574,0.6100006103515625,2.2184294815820067,2.2295005798339815,-1.2327988755411639,5.691800035209127,0.49835085214640173,3.9606503075215613,-0.7900009155273438,48.51064382391995,-33.56869088199889,1.731149727687575,11,-0.3500022888183594,-2.710002899169922,-1.8474998474121094,-2.0550003051757812,-2.1399993896484375,0,-0.0755444400102393,-2.6380916396611105,96.20999908447266,-2.354826801205931,95.4800033569336,1.2000152590219648,95.33000183105469,-0.0755444400102393
12177,2014-11-18,96.41000366210938,96.9499969482422,95.37000274658205,96.04000091552734,6258600.0,0.004584791453679182,1.1793184006566162,-4.111308918276733,91.81817078393736,93.06658006635284,-1.1758572904042808,-2.8953558185235693,-2.961475101566492,-1.1891161056965416,15.603257312380453,1.5799942016601562,2.24309983152871,2.399502944946292,-1.0080222161419528,5.807028106034537,0.6957403644021696,4.103265525490414,0.7699966430664062,67.23416412623897,-13.898979780392096,1.7037625805441192,11,-0.7900047302246094,-3.150005340576172,-2.9650020599365234,-2.4950027465820312,-1.6300048828125,1,-0.04937249201766414,6.384389671361502,95.97000122070312,-2.6380916396611105,96.20999908447266,-2.354826801205931,95.4800033569336,-0.04937249201766414
12178,2014-11-19,96.55999755859376,97.3000030517578,96.43000030517578,96.73999786376952,6631300.0,0.0015557918347361976,-2.9546045672867867,-0.486483700022605,90.76921873074319,93.69898515159832,-1.1452983931128955,-2.743380495165397,-3.060853828101685,-1.4194475979384578,16.17853965155329,0.8899993896484233,2.3253816191307237,2.2684970855712976,-0.9968259471650782,5.533820118307673,0.6358355692031097,3.9011586019394855,-1.1899948120117188,65.0941257336996,-13.131226743039932,1.6326615163681888,11,-0.879997253417983,-3.2399978637695455,-3.122497558593764,-2.6449966430664205,-1.5199966430664205,2,-0.029929571900566443,1.1793184006566162,96.41000366210938,6.384389671361502,95.97000122070312,-2.6380916396611105,96.20999908447266,-0.029929571900566443
12179,2014-11-20,96.63999938964844,97.3000030517578,96.5,96.54000091552734,4551900.0,0.0008285193980677175,-7.888907726867981,-0.5555461365660183,90.08262031017821,94.29121764159679,-1.0224197678739984,-2.5094170795186415,-3.0869777394237587,-1.5842889139225633,17.35081716544147,0.8000030517577983,2.262847646791272,2.0674987792968693,-0.9718770992247556,5.106874657818494,0.5478108400360497,3.587186718557689,-1.269996643066392,67.48760697091491,-9.00639608936261,1.5196879392608145,11,-0.5749969482421875,-3.3199996948242188,-3.707498550415039,-3.204998016357422,-2.3899993896484375,3,-0.035389054124017716,-2.9546045672867867,96.55999755859376,1.1793184006566162,96.41000366210938,6.384389671361502,95.97000122070312,-0.035389054124017716
12180,2014-11-21,96.68000030517578,97.5,96.41999816894531,97.47000122070312,5483700.0,0.00041391676096824703,1.5411853407652745,-7.900129701686122,93.23948807771247,94.0112855109324,-0.9104739374089803,-2.2712865552812644,-3.083775396568015,-1.7022534388236323,18.383667998742396,1.0800018310546875,2.1505489124148767,1.8569995880126982,-0.995205678573484,4.70920485459888,0.4308969547196,3.2831022213057963,-1.271397552490214,61.5023121035304,-13.612710468850068,1.4261026332930913,11,-0.5149993896484375,-3.1100006103515625,-4.07750129699707,-3.3600006103515625,-2.9800033569335795,4,-0.028858097918085912,-7.888907726867981,96.63999938964844,-2.9546045672867867,96.55999755859376,1.1793184006566162,96.41000366210938,-0.028858097918085912
12181,2014-11-24,97.16999816894531,97.41999816894531,96.52999877929688,96.83000183105469,5222900.0,0.005068244334121008,1.11905540417802,-0.43037461249480913,92.45287998310972,93.47302362866681,-1.2041617783962266,-2.482150765912749,-3.5281765135234195,-2.2753423902707652,19.761421081210617,0.8899993896484375,2.124044786160752,2.0889976501464815,-0.6218291323562255,4.799824432649189,0.7335842588951351,3.444411041397828,-1.6777395263671622,84.50693631059187,11.283959740202988,1.3554133912513504,11,-1.0049972534179688,-3.5699996948242188,-4.674999237060547,-3.8499984741210938,-3.9099960327148295,0,-0.03035913351684083,1.5411853407652745,96.68000030517578,-7.888907726867981,96.63999938964844,-2.9546045672867867,96.55999755859376,-0.03035913351684083
12182,2014-11-25,97.0,97.33999633789062,96.8499984741211,97.1999969482422,5369000.0,-0.0017494923551376607,1.0416759385828274,-0.5882326541603505,87.10701330108827,92.33351586328229,-0.8298429702289098,-2.0718382200857093,-3.322643463750069,-2.17733392389286,21.689257608549926,0.48999786376953125,2.0749992629640417,1.6989994049072266,-0.8747527589375608,4.272751568752014,0.4121233229848258,2.9858754868296273,-1.4274317031249808,53.703782195283914,-17.48681417048177,1.2868760819223954,11,-0.6599998474121094,-3.4000015258789062,-4.505001068115234,-3.6800003051757812,-4.769996643066406,1,-0.032680393494281534,1.11905540417802,97.16999816894531,1.5411853407652745,96.68000030517578,-7.888907726867981,96.63999938964844,-0.032680393494281534
12183,2014-11-26,96.22000122070312,96.38999938964844,95.91999816894531,96.36000061035156,3667800.0,-0.008041224528833713,3.700083924620432,0.7000076295108986,69.79698773483702,89.30685038552627,0.10021767438863094,-1.0719299960215665,-2.5083484233291813,-1.4733139545578524,23.6353879505968,1.0800018310546875,1.9742323164590374,0.7445007324218693,-1.5538044578410108,3.0428059226847495,-0.40465186270957076,1.8936533275533094,-0.5703356557031043,18.987512916839698,-48.772587636407316,1.1491525951314403,11,0.16499710083007812,-2.1949996948242188,-3.7250022888183594,-2.9000015258789062,-3.8199996948242188,2,-0.014965728779230303,1.0416759385828274,97.0,1.11905540417802,97.16999816894531,1.5411853407652745,96.68000030517578,-0.014965728779230303
12184,2014-11-28,96.80999755859376,97.4000015258789,95.97000122070312,95.9800033569336,3442900.0,0.006131743196898798,-2.3647126405830665,-5.9285558583107285,70.90469199732141,86.37434539372866,-0.314334541911478,-1.4669975399922492,-3.054873828011168,-2.1522775137216144,25.694274446622202,1.4300003051757812,1.8830306864951183,1.1629970550537223,-0.9838236331525252,3.30981774325997,0.08958671095059856,2.236407399156846,-1.0863186161937506,56.329010014776806,-7.04921688831454,1.073410344103122,11,-0.3749961853027486,-2.784996032714858,-4.452499389648452,-3.4899978637695455,-2.7999954223632812,4,-0.018283200988566728,3.700083924620432,96.22000122070312,1.0416759385828274,97.0,1.11905540417802,97.16999816894531,-0.018283200988566728
12185,2014-12-01,95.77999877929688,96.94000244140624,95.63999938964844,96.1500015258789,5273700.0,-0.010639384415576325,-2.9999999999999565,-0.4457895559293602,56.55577387066718,82.52520497662164,0.7244364297386738,-0.2904344168134827,-2.0208457968612663,-1.2103146923893746,27.207087848263306,1.3000030517577983,1.7484722610621901,0.030498504638671875,-1.9174922004831956,1.9784892097605393,-0.9434968479222618,1.0044938571996056,1.720001220703125,7.865139643732748,-52.44215458214404,0.9739953525609333,12,0.6550025939941406,-1.7549972534179688,-3.6800003051757812,-2.4599990844726562,-1.4199981689453125,0,-0.015974094788019477,-2.3647126405830665,96.80999755859376,3.700083924620432,96.22000122070312,1.0416759385828274,97.0,-0.015974094788019477
12186,2014-12-02,95.11000061035156,97.0,94.76000213623048,95.20999908447266,10389700.0,-0.006995178299063931,-4.600026703033818,0.2702641400499,49.73914035734852,77.84975715144512,1.407643249430464,0.5245982976715169,-1.3406584229676497,-0.6297891598954237,28.43732715619619,2.239997863769517,1.6164930917569222,-0.7144996643066435,-2.415500793454811,0.986501464841524,-1.56500022888072,0.13600090026743317,2.3527993774414,13.257521024188188,-44.384616228144104,0.8505005645740802,12,1.0200004577636719,-0.6100006103515625,-3.0900020599365234,-1.7900009155273438,-1.9000015258789062,1,-0.014824977952485718,-2.9999999999999565,95.77999877929688,-2.3647126405830665,96.80999755859376,3.700083924620432,96.22000122070312,-0.014824977952485718
12187,2014-12-03,95.5,95.56999969482422,94.77999877929688,94.8000030517578,5316700.0,0.004100508749297571,-1.1351217601088728,-7.000076295109626,51.42856043781319,73.47857289667512,0.9778123502020293,0.227378113723276,-1.7021868335205,-1.1094983929552171,29.074366388276957,0.7900009155273438,1.4095253159851922,-0.37600021362304403,-1.9628714061735195,1.2108709789274315,-1.1694358098982747,0.4174353826521866,1.8546880737304576,28.030228592896183,-25.930326783135808,0.7934355962752367,12,0.6300010681152344,-0.904998779296875,-3.480001449584961,-2.1800003051757812,-2.489997863769517,2,-0.02345547501329337,-4.600026703033818,95.11000061035156,-2.9999999999999565,95.77999877929688,-2.3647126405830665,96.80999755859376,-0.02345547501329337
12188,2014-12-04,95.66000366210938,95.98999786376952,95.13999938964844,95.38999938964844,5149300.0,0.0016754310168520803,-1.2077759942928112,0.3857220708446788,51.51007377234899,69.19273439247186,0.7562463518675315,0.1556910705137966,-1.879307683658027,-1.3564778509889095,29.546893542470688,0.8499984741210795,1.269020907766702,-0.26699676513672443,-1.748688323415493,1.2146947931420442,-1.0078425442761016,0.4738490140026528,1.5908969741210797,34.09097477097326,-17.620210548389664,0.7408457791393838,12,0.4699974060058594,-0.910003662109375,-3.515005111694336,-2.3400039672851562,-2.8300018310546875,3,-0.03585615904104755,-1.1351217601088728,95.5,-4.600026703033818,95.11000061035156,-2.9999999999999565,95.77999877929688,-0.03585615904104755
12189,2014-12-05,96.30999755859376,96.61000061035156,95.6500015258789,95.77999877929688,6209300.0,0.006794834534820771,-1.430398083943368,1.9629273806160459,50.8503297647208,64.48282791325056,0.06092593319743855,-0.3840413779809779,-2.5121389659762627,-2.074104590544877,30.2018654148436,0.9599990844726562,1.0860696465693422,0.3004974365234574,-1.063203326125631,1.6641981991725459,-0.38135294480107973,0.9823478178479945,0.8412671376366916,69.19629020337167,17.613161229002287,0.6818503813245431,12,-0.21999740600587359,-1.3149986267089986,-3.9599971771240376,-2.9899978637695455,-4.7699966430664205,4,-0.04059802857264183,-1.2077759942928112,95.66000366210938,-1.1351217601088728,95.5,-4.600026703033818,95.11000061035156,-0.04059802857264183
12190,2014-12-08,92.61000061035156,97.5,92.2300033569336,93.41000366210938,11792700.0,-0.03841757908872512,-5.756416526468172,-1.509443196867582,32.01280826002086,57.76726438846291,3.4898774337464715,3.2884468421018624,1.144971903600819,1.5504279272865062,30.74653389658055,5.269996643066406,0.8193709776086422,-3.2749996185302734,-5.288265000791839,-1.2617342362687083,-4.281632309661049,-2.268366927399498,2.1500015258789205,7.210578661713589,-42.912160061094816,1.0066326911307817,12,2.2550010681152344,2.2550010681152344,-0.17750167846679688,0.7099990844726562,-1.230003356933608,0,0.015117174351064966,-1.430398083943368,96.30999755859376,-1.2077759942928112,95.66000366210938,-1.1351217601088728,95.5,0.015117174351064966
12191,2014-12-09,91.36000061035156,92.0,91.01000213623048,91.3000030517578,10066800.0,-0.013497462388098458,-2.0937462747062416,-0.07499666215264322,25.123085318608844,50.88016127929853,4.279046580483154,4.472404027056697,2.28767471987922,2.7070291238103295,31.132693093979295,1.5999984741210795,0.5090069772337529,-4.337499618530273,-7.181690383513953,-1.4933088535465942,-5.75959500102212,-2.9154042360384267,6.1399993896484375,5.392890436450677,-40.80703660678267,1.422095382491842,12,2.895000457763672,2.895000457763672,1.227499008178711,1.9599990844726562,0.12999725341795454,1,0.03283712762650848,-5.756416526468172,92.61000061035156,-1.430398083943368,96.30999755859376,-1.2077759942928112,95.66000366210938,0.03283712762650848
12192,2014-12-10,90.0,91.29000091552734,89.51000213623047,91.04000091552734,12020800.0,-0.014886171204747889,1.3116853520666234,-17.334053916577787,21.126734077648038,45.47235531738864,5.075408713559156,5.720898157659747,3.5678181719096074,3.9877670017060893,31.864077889571607,1.8499984741210938,0.12146659182592145,-5.440500259399414,-9.258862328947345,-1.6221381898514835,-7.349681294173379,-3.531319224625449,7.5,6.132640735630428,-36.120886960080384,1.909181034773962,12,3.5050010681152344,3.5050010681152344,2.8000011444091797,3.3199996948242188,0.8000030517577983,2,0.03566665649414058,-2.0937462747062416,91.36000061035156,-5.756416526468172,92.61000061035156,-1.430398083943368,96.30999755859376,0.03566665649414058
12193,2014-12-11,90.97000122070312,91.1500015258789,90.0199966430664,90.08999633789062,8972700.0,0.01077779134114576,-1.215686567834009,-0.8461577962806734,26.85712150370894,40.57818081809837,3.6681206194218987,4.645696009206972,2.547572163875344,2.963776920103271,32.75368409331631,1.1500015258789062,-0.29424941613459055,-4.252499008178717,-8.563492146496884,0.05849413013945082,-6.4079955773378,-2.097002439019633,6.210398864746097,18.272834478379398,-19.929990001419913,2.1554965691590873,12,2.5349998474121094,2.5349998474121094,1.7499980926513672,2.3499984741210938,-0.6300048828125,3,0.02242498502971424,1.3116853520666234,90.0,-2.0937462747062416,91.36000061035156,-5.756416526468172,92.61000061035156,0.02242498502971424
12194,2014-12-12,90.62000274658205,91.38999938964844,90.43000030517578,90.66000366210938,8691000.0,-0.00384740540205053,-3.571361101524041,-0.045455333610748175,25.87577190022016,37.169291710270926,3.405895933506301,4.862215236257157,2.844479543784601,3.27189295128089,32.986936537978416,0.9599990844726562,-0.7256780162647942,-4.359497451782218,-9.132510152603672,0.41351524903923575,-6.746003802192945,-1.9729911013714911,6.253581420898428,13.892376810072127,-20.480726635839524,2.386506350410728,12,2.884998321533189,2.884998321533189,1.9424972534179545,2.6999969482421733,0.26999664306639204,4,0.02438754157459999,-1.215686567834009,90.97000122070312,1.3116853520666234,90.0,-2.0937462747062416,91.36000061035156,0.02438754157459999
12195,2014-12-15,88.45999908447266,91.0999984741211,88.25,90.95999908447266,10121600.0,-0.023835837526399284,1.0503595147922498,62.49856952128865,19.395620627369567,33.79778951805104,4.937603949311068,6.758342348272237,4.901342064312161,5.37702865569274,32.957557848604004,2.8499984741210938,-1.1442112367206505,-6.132001113891604,-11.679869000524576,-0.5841332272586328,-8.905935057208083,-3.3580671705751257,8.119041801757817,5.5999755859375,-21.5049115932991,2.7739339433164845,12,4.415000915527344,4.415000915527344,4.340000152587891,4.8600006103515625,1.0999984741210938,0,0.03481801789431982,-3.571361101524041,90.62000274658205,-1.215686567834009,90.97000122070312,1.3116853520666234,90.0,0.03481801789431982
12196,2014-12-16,88.72000122070312,90.75,87.62000274658203,88.06999969482422,15106700.0,0.002939205730515315,-3.0387180610451807,-0.2600006103515625,21.08937371800006,30.426768771405136,4.107841530372696,6.247660089681673,4.571976304387448,5.057205542277245,33.010574291674935,3.1299972534179688,-1.6587613413946656,-5.5094989776611385,-11.599228745961199,0.5802307906389217,-8.554363861811169,-2.4646340935111084,7.359297212353525,29.177704339449672,5.212785168641457,3.044864884150032,12,3.8400001525878906,3.8400001525878906,4.134998321533203,4.599998474121094,1.9499969482421875,1,0.02998192060545324,1.0503595147922498,88.45999908447266,-3.571361101524041,90.62000274658205,-1.215686567834009,90.97000122070312,0.02998192060545324
12197,2014-12-17,91.6500015258789,92.0500030517578,88.5,88.93000030517578,14010000.0,0.0330252509565121,1.0170447402757932,4.18460743922908,36.126285752667684,28.717458991440544,0.6417765679737784,3.1017988271098034,1.6384341267740439,2.0828567644370395,32.19640933677441,3.5500030517577983,-2.005931943005521,-2.341498565673831,-8.444460368135822,3.7614632367881597,-5.392979466904819,0.7099823355571573,3.752553252259773,90.97062080534052,63.63416527596108,3.0514809012309945,12,0.9099998474121094,0.9099998474121094,1.529998779296875,1.6699981689453125,-2.0800018310546875,2,-0.0017458118870211647,-3.0387180610451807,88.72000122070312,1.0503595147922498,88.45999908447266,-3.571361101524041,90.62000274658205,-0.0017458118870211647
12198,2014-12-18,93.66999816894531,93.73999786376952,91.6500015258789,92.27999877929688,11277100.0,0.02204033398183869,1.732023536451613,0.5110289580271292,41.22904899351627,27.648427794640043,-1.8888174290395199,0.900350917752931,-0.39458769424548734,0.029168895620969693,30.747615587856007,2.089996337890611,-2.240416028081057,-0.177001953125,-6.159568864716121,5.805564958466121,-3.1682854089205676,2.8142815026705676,1.109952446668828,98.85621322429463,72.08121844557061,2.9912834557955623,12,-1.1099967956542969,-1.1099967956542969,-0.36749839782714844,-0.34999847412109375,-4.8899993896484375,3,-0.030639427493220683,1.0170447402757932,91.6500015258789,-3.0387180610451807,88.72000122070312,1.0503595147922498,88.45999908447266,-0.030639427493220683
12199,2014-12-19,93.22000122070312,94.31999969482422,92.9499969482422,93.51000213623048,10284300.0,-0.004804067012263213,-2.3011738103336543,-0.2086338437894608,42.60970343137903,28.825860591457623,-2.1492475707713936,1.1394113115013909,0.07267063333222268,0.44044018235531723,29.095640605993612,1.370002746582017,-2.5549227167193465,-0.4559989929199162,-6.296244497587509,5.384246511747676,-3.3761217452537124,2.46412375941388,-5.599998474121094,83.5821048484255,52.16730724484124,2.920122752333798,12,-2.25,-0.6599998474121094,0.16749954223632812,0.09999847412109375,0.04999542236328125,4,-0.0308947097736455,1.732023536451613,93.66999816894531,1.0170447402757932,91.6500015258789,-3.0387180610451807,88.72000122070312,-0.0308947097736455
12200,2014-12-22,93.88999938964844,94.0199966430664,93.02999877929688,93.27999877929688,5342200.0,0.007187279126493973,1.2758699312473691,-2.1034437399699057,46.47805490875998,31.1986349903633,-2.926317146569886,0.26316898142535194,-0.5583849589359602,-0.24258646501635894,27.243250501172785,0.9899978637695312,-2.8989917078614695,0.35349922180175497,-5.315396423496949,6.022394867100459,-2.480948600847597,3.187947044451107,-6.135996704101558,93.58208207410308,57.397322042422765,2.83444782264935,12,-2.9199981689453125,-1.3299980163574219,-0.1900005340576172,-0.5699996948242188,-1.4499969482422017,0,-0.031952284796060604,-2.3011738103336543,93.22000122070312,1.732023536451613,93.66999816894531,1.0170447402757932,91.6500015258789,-0.031952284796060604
12201,2014-12-23,94.22000122070312,94.81999969482422,94.01000213623048,94.36000061035156,3590000.0,0.0035147708296936475,-1.8928610354224393,-0.2295069665057408,46.29200699110906,33.9947764251923,-3.137953389050921,-0.3153384757000026,-0.7941931253464816,-0.5796787266771872,25.117297232544622,0.9300003051757812,-3.3176715382472395,0.831000900268549,-4.58782664028314,6.249828440820238,-1.8784128700072955,3.5404146705443935,-6.334678594970697,90.50635279915498,51.08874034732359,2.709413770275847,12,-3.0,-1.6599998474121094,0.14749717712402344,-0.9000015258789062,-1.709999084472642,1,-0.04945875187576865,1.2758699312473691,93.88999938964844,-2.3011738103336543,93.22000122070312,1.732023536451613,93.66999816894531,-0.04945875187576865
12202,2014-12-24,93.83000183105469,94.54000091552734,93.73999786376952,94.22000122070312,1729700.0,-0.004139242035615109,-1.8069921833171816,2.785722070844687,44.7684309524142,35.98492191949289,-2.3999107566969258,-0.18446160713673976,-0.32451770211437747,-0.199269162288914,22.930673925116672,0.8000030517578267,-3.2767368817502245,0.59950141906738,-4.553530510514705,5.7525333486494645,-1.9770145457236623,3.1760173838584222,-5.667292122558592,68.76976543810078,27.49369529644786,2.576515964791039,12,-2.6100006103515625,-1.2700004577636719,0.6099967956542969,-0.5100021362304688,0.089996337890625,2,-0.03367796653994648,-1.8928610354224393,94.22000122070312,1.2758699312473691,93.88999938964844,-2.3011738103336543,93.22000122070312,-0.03367796653994648
12203,2014-12-26,94.77999877929688,94.93000030517578,93.9499969482422,94.0999984741211,3884300.0,0.0101246608728911,-1.000000000000029,-1.7435932548221762,45.69983317394079,38.18759539435074,-3.076110061205256,-1.315307858836178,-1.1608799219928727,-1.1393780606614712,21.891197424058955,1.0999984741210938,-3.0058952836463533,1.6214984893798885,-3.394064774849369,6.637061753609146,-0.8862831427347402,4.129280121494517,-6.350997471347654,92.42417820385856,52.42106082891935,2.5077816321146265,12,-3.5049972534179688,-2.2199974060058594,-0.3400001525878906,-1.4599990844726562,-0.7299957275390767,4,-0.05496939387607058,-1.8069921833171816,93.83000183105469,-1.8928610354224393,94.22000122070312,1.2758699312473691,93.88999938964844,-0.05496939387607058
12204,2014-12-29,95.04000091552734,95.45999908447266,94.2699966430664,94.31999969482422,4183200.0,0.002743217340990922,-1.9024190547078526,1.058824849375624,58.46690091834527,42.5288487600147,-2.953826958499718,-1.8073779154949818,-1.2847971215555845,-1.3885185624161522,20.14013192804987,1.19000244140625,-2.504209128541447,1.9700004577636747,-2.83220021031282,6.772201125840169,-0.4310998762745726,4.371100791801922,-6.220939667744531,82.7161269053861,36.97189463387154,2.40110033403825,12,-3.5,-2.479999542236328,-0.5400009155273438,-1.720001220703125,-0.7000045776367188,0,-0.06586702520967391,-1.000000000000029,94.77999877929688,-1.8069921833171816,93.83000183105469,-1.8928610354224393,94.22000122070312,-0.06586702520967391
12205,2014-12-30,94.25,95.0,94.06999969482422,94.8499984741211,3257700.0,-0.008312299115290522,1.066663840969779,-0.833329801212224,60.403166006624225,46.89704790319516,-1.4037632527073782,-1.1993701135998975,-0.4015141347210829,-0.5895847574698223,18.676646865623788,0.970001220703125,-2.1156001196797547,1.2564994812011747,-3.4107805036786942,5.923779466081044,-1.0771405112387527,3.590139473641102,-4.899663725281997,29.65126594631097,-20.3215077131984,2.3336399924399327,12,-2.270000457763672,-1.6899986267089844,0.4425010681152344,-0.9300003051757812,-0.26000213623048296,1,-0.010397913601417397,-1.9024190547078526,95.04000091552734,-1.000000000000029,94.77999877929688,-1.8069921833171816,93.83000183105469,-0.010397913601417397
12206,2014-12-31,93.6999969482422,94.8000030517578,93.56999969482422,93.75,4589300.0,-0.0058355761459713,-6.93556802520172,0.08333863153743037,64.14371724114606,50.01009584635942,-0.08164497066967158,-0.8015110705798918,0.21957247003436464,-0.037588572153438804,18.238921323842792,1.2300033569335795,-1.6594852327931022,0.7769966125488423,-3.7973436211069753,5.35133684620466,-1.5101735042790665,3.064166729376751,-3.8608876487438266,6.8781637777229125,-46.630819833024375,2.2871701168279097,12,-0.14499664306642046,-1.139995574951186,1.1675033569335795,-0.2799987792968892,-0.9799957275390767,2,-0.013447113637922059,1.066663840969779,94.25,-1.9024190547078526,95.04000091552734,-1.000000000000029,94.77999877929688,-0.013447113637922059
12207,2015-01-02,93.26000213623048,95.0,93.0500030517578,94.12999725341795,6019700.0,-0.004695782565017126,-2.023266817283877,17.39884040281182,59.12351295143394,51.998369619461386,0.6825197198070043,-0.5670063924985413,0.745701453073849,0.4021804709287977,17.8915145828838,1.9499969482422017,-0.8399344863816367,0.44900169372560583,-3.9666060106541607,4.864609398105372,-1.7588021584642775,2.656805545915489,-2.9712216539341654,8.713669301609634,-47.21788228449544,2.2078038521898846,1,0.9449958801269389,-0.7000007629394673,1.6224975585937358,0.15999603271482954,0.7599945068359233,4,-0.008042032841736657,-6.93556802520172,93.6999969482422,1.066663840969779,94.25,-1.9024190547078526,95.04000091552734,-0.008042032841736657
12208,2015-01-05,92.2300033569336,93.68000030517578,92.22000122070312,93.3000030517578,6211900.0,-0.011044378680072353,-1.678887652324857,1.2298916093728314,56.08466035631527,53.49558705556541,1.661498553708924,0.20327171259089027,1.8538982722483865,1.425482801620916,17.37053267989869,1.4599990844726562,-0.02865090746534804,-0.40949707031249716,-4.620911442270682,3.8019173016456875,-2.5152042562915824,1.696210115666588,-1.527525386463168,0.3087081118884412,-58.423126484018134,2.1057071859790892,1,1.6099967956542969,0.3299980163574219,2.7399959564208984,1.1899948120117188,1.9799957275390625,0,0.018323698910335917,-2.023266817283877,93.26000213623048,-6.93556802520172,93.6999969482422,1.066663840969779,94.25,0.018323698910335917
12209,2015-01-06,92.4000015258789,93.80999755859376,91.87999725341795,92.66999816894531,6484100.0,0.0018431981216286975,-1.946553682187452,0.25233338324527776,67.52671647950652,55.8343272300928,1.5231238998413943,-0.28951649972692906,1.7631069641791441,1.2433218476082857,16.439405122553264,1.9300003051758097,0.3822937086685556,-0.043999099731451,-3.884680491916896,3.796682292453994,-1.9643397958241735,1.8763415963612715,-1.3169218662882969,16.666788932497415,-46.77057459129715,1.9203406960927218,1,1.2699966430664062,0.15999984741210938,2.8049983978271484,1.0199966430664062,2.6899948120117188,1,0.01785715907609342,-1.678887652324857,92.2300033569336,-2.023266817283877,93.26000213623048,-6.93556802520172,93.6999969482422,0.01785715907609342
12210,2015-01-07,94.01000213623048,94.0500030517578,92.86000061035156,93.26000213623048,6400300.0,0.01742424874203774,1.8674694365292548,-2.7778123145610216,71.00875957083863,58.58063307228498,-0.07606302999110426,-1.8859482962111827,0.23169993844255998,-0.36481288027519554,16.953020836487052,1.650001525878892,0.6112386925296676,1.496001434326189,-2.407930831992914,5.399933700645292,-0.45596469883335544,3.4479675674857333,-2.5767689226493076,68.26932717113608,0.4777609628799411,1.9519661331595497,1,-0.34000396728517046,-1.4500007629394673,1.219999313354478,-0.5900039672851705,1.6399993896484233,2,0.0035102031077709483,-1.946553682187452,92.4000015258789,-1.678887652324857,92.2300033569336,-2.023266817283877,93.26000213623048,0.0035102031077709483
12211,2015-01-08,94.36000061035156,94.9800033569336,94.0500030517578,94.2300033569336,5476700.0,0.003722991874991033,-2.79593616193055,0.17332967122395834,63.53647670897518,60.66597148968066,-0.4516052811953699,-2.1077352147067927,-0.04497852982603945,-0.712966990547045,16.515348340474244,0.9700012207031108,0.8595354500138654,1.6959999084472628,-2.2515313218073487,5.643531138701874,-0.27776570668004297,3.6697655235745685,-2.604626127099067,79.48721710743509,14.023392473836722,1.9737656151273089,1,-0.69000244140625,-1.7999992370605469,0.8700008392333984,-0.94000244140625,-0.01000213623046875,3,-0.003921182113064248,1.8674694365292548,94.01000213623048,-1.946553682187452,92.4000015258789,-1.678887652324857,92.2300033569336,-0.003921182113064248
12212,2015-01-09,93.20999908447266,93.97000122070312,92.77999877929688,93.97000122070312,4283300.0,-0.012187383620605341,2.131576569793706,-5.846293796584306,47.48359136124714,60.8641668438258,0.6718524809284077,-0.7430128431608409,1.147471328000094,0.42486554696205303,15.553761385731624,1.5800018310546875,0.9560140867627496,0.38549842834473225,-3.361929409621311,4.1329262663107755,-1.4882154906382965,2.259212347327761,-1.158254633122553,42.903200401650174,-17.579241008746735,1.8737139189830248,1,0.45999908447265625,-0.6499977111816406,2.105001449584961,0.20999908447265625,1.3700027465820312,4,-0.005256923812706704,-2.79593616193055,94.36000061035156,1.8674694365292548,94.01000213623048,-1.946553682187452,92.4000015258789,-0.005256923812706704
12213,2015-01-12,93.01000213623048,93.80999755859376,92.5999984741211,93.52999877929688,3989600.0,-0.0021456598026668994,1.240751075538443,0.68420418611653,48.81890169228545,59.79216692981915,0.664221625763119,-0.40301054234963374,1.384276731672955,0.6082136113471108,14.575409003406348,1.2099990844726705,1.026996494973929,0.0835014343261804,-3.5610311863475346,3.7280340549998954,-1.738764876010677,1.9057677446630379,-0.6855973142305771,36.451698644432284,-20.23680832606857,1.8222663103368584,1,0.4299964904785014,-0.45000076293946734,2.3524990081786967,0.40999603271482954,1.1800003051757528,0,0.010858988104920142,2.131576569793706,93.20999908447266,-2.79593616193055,94.36000061035156,1.8674694365292548,94.01000213623048,0.010858988104920142
12214,2015-01-13,92.83000183105469,94.44000244140624,92.41999816894531,93.9499969482422,5971200.0,-0.0019352790134565812,-1.082476010696855,2.153850668310018,43.69048613810667,57.93520249998387,0.556263087275795,-0.051598989039192134,1.5787983316710097,0.774500687872802,13.585764663113748,2.0200042724609233,1.1573774199299578,-0.2069988250732422,-3.687398379464611,3.2734007293181264,-1.9471986022689265,1.5332009521224421,2.6299972534179688,16.01573559433161,-34.51861226382507,1.7401997771956874,1,0.6099967956542969,-0.2700004577636719,2.6099987030029297,0.589996337890625,1.3600006103515483,1,0.014865853993297096,1.240751075538443,93.01000213623048,2.131576569793706,93.20999908447266,-2.79593616193055,94.36000061035156,0.014865853993297096
12215,2015-01-14,91.54000091552734,92.0500030517578,91.12000274658205,91.4499969482422,7745500.0,-0.013896379296373107,-1.4800260419315971,-0.08036103542232961,35.6837483178232,54.77298373072577,1.588468920856144,1.561012952157654,2.857346547168788,2.037719090859966,11.81350129646394,1.709999084472642,1.1619143761291184,-1.6509998321533175,-4.492621100260109,1.1906214359534744,-3.0718104662067134,-0.23018919809992155,3.859198150634768,10.880779858401295,-33.168196196836156,1.420810634053394,1,1.5200004577636719,1.0200004577636719,4.002498626708984,1.8799972534179688,2.7699966430664205,2,0.03878081043105075,-1.082476010696855,92.83000183105469,1.240751075538443,93.01000213623048,2.131576569793706,93.20999908447266,0.03878081043105075
12216,2015-01-15,91.37999725341795,92.3499984741211,90.97000122070312,91.97000122070312,5737500.0,-0.001747909771784295,1.0444426862280796,-6.555310672205991,36.58266530847242,52.268445103730045,1.5475093632398398,2.0348419703632885,3.0076707619265335,2.1710153267171393,9.62623106326145,1.3799972534179688,0.8779262181724903,-1.9440032958984546,-4.061174807248378,0.17316821545146865,-3.002589051573409,-0.8854175402235,3.848033959960958,11.815443472142464,-27.904158708155634,1.0585857556749583,1,1.5950050354004048,0.1600036621093892,3.4850044250488423,2.040000915527358,3.600006103515639,3,0.04672799738239464,-1.4800260419315971,91.54000091552734,-1.082476010696855,92.83000183105469,1.240751075538443,93.01000213623048,0.04672799738239464
12217,2015-01-16,91.48999786376952,91.69000244140624,90.73999786376952,91.0500030517578,6927000.0,0.0012037712153405433,1.26190497815642,-0.7457489040900859,30.156812109844807,49.387573076344445,1.2963553698312182,2.0155794803575873,2.8613447198685265,2.0348353830071204,8.409402628212861,0.9500045776367188,0.601978367145847,-1.8260025024414261,-3.9708364575785993,0.318831452695747,-2.89841948001002,-0.7535855248728325,3.4825515500488535,20.270245191940894,-12.254547279831634,1.0724169775685888,1,1.3700027465820455,0.05000305175782671,2.7650032043457173,1.9300003051757955,7.170005798339858,4,0.03126025442267655,1.0444426862280796,91.37999725341795,-1.4800260419315971,91.54000091552734,-1.082476010696855,92.83000183105469,0.03126025442267655
12218,2015-01-20,90.8000030517578,91.87999725341795,90.2300033569336,91.63999938964844,6967300.0,-0.007541751318424272,1.5000057798791173,-1.9091050961488767,25.6880677756711,44.738834331473846,1.96926162423307,2.6135343424932813,3.5007669609054517,2.699641986041584,8.381860646624283,1.6499938964843608,0.2771737010281896,-2.372497558593764,-4.78494640158037,0.03995128439284201,-3.5787219800870673,-1.166273137100461,3.8339422380566646,13.539188094517234,-12.114727511195232,1.2062244214933011,1,1.8050003051757955,0.7399978637695455,2.704998016357436,2.619995117187514,8.709999084472685,1,0.04162994110410123,1.26190497815642,91.48999786376952,1.0444426862280796,91.37999725341795,-1.4800260419315971,91.54000091552734,0.04162994110410123
12219,2015-01-21,90.33999633789062,90.45999908447266,89.54000091552734,90.16000366210938,8682200.0,-0.00506615306615088,3.380962761126249,-0.21427792915530972,26.69842701697017,39.815464047710684,2.3538601896637914,3.000555527291766,3.903168192575407,3.12290758373058,8.837334503666892,1.2600021362304545,0.0400318726503599,-2.6885040283203097,-5.412690917511853,0.0356828608712334,-4.050597472916081,-1.3264105837245381,3.8535547586357524,28.469612719650733,3.184134123429164,1.3620934445957686,1,1.9200057983398438,1.2000045776367188,3.1650047302246094,3.0800018310546875,8.560005187988281,2,0.04261685033853424,1.5000057798791173,90.8000030517578,1.26190497815642,91.48999786376952,1.0444426862280796,91.37999725341795,0.04261685033853424
12220,2015-01-22,90.88999938964844,90.97000122070312,89.83999633789062,90.62000274658205,7536400.0,0.006088145606079953,4.255832934121112,1.5000423872498363,33.253886990380906,36.45073185675576,1.4692496618050797,2.3339384788848747,3.286578523847595,2.547131933599019,9.16955241775005,1.1300048828125,-0.07741931961315629,-1.9885009765625057,-4.840339842010536,0.8633378888855248,-3.414420409286521,-0.5625815438384905,2.745125685158058,48.04269206542279,19.58491879268223,1.4259194327240126,1,1.1000022888183594,0.6500015258789062,2.615001678466797,2.529998779296875,9.110000610351562,3,0.03630765842136907,3.380962761126249,90.33999633789062,1.5000057798791173,90.8000030517578,1.26190497815642,91.48999786376952,0.03630765842136907
12221,2015-01-23,89.55999755859375,91.63999938964844,89.43000030517578,90.91999816894531,11496000.0,-0.014633093189415969,-1.7284021550749755,-5.037101924327033,30.064644275614924,34.515293291685516,2.2873016085038813,3.4750941523346057,4.532843680578367,3.8500717952331343,9.831105247102423,2.2099990844726562,-0.39659410830762454,-3.0855026245117188,-6.223008606180855,0.05200335715741744,-4.654255615346287,-1.5167496336771507,3.583712617099252,5.3060169528472,-24.58970851457009,1.568752990834565,1,2.3750038146972656,1.9800033569335938,3.31500244140625,3.31500244140625,10.180000305175767,4,0.0530370715663806,4.255832934121112,90.88999938964844,3.380962761126249,90.33999633789062,1.5000057798791173,90.8000030517578,0.0530370715663806
12222,2015-01-26,90.66999816894531,90.6999969482422,89.29000091552734,89.38999938964844,7753300.0,0.012393933012619263,1.104477441982258,-0.941175150624376,41.66664628902827,33.72059824687916,0.8706720844916731,2.2305785398330045,3.3493111328666316,2.73387882398913,10.402364632960039,1.409996032714858,-0.9212971886360606,-1.8175018310546847,-5.021414435011707,1.3864107729023374,-3.4194581330331886,-0.21554552907618074,1.9537926248752768,53.281822573613745,18.832084086872364,1.6019563019785084,1,1.1950035095214844,1.3100013732910156,1.8900032043457031,1.8900032043457031,9.580001831054688,0,0.04753507527327239,-1.7284021550749755,89.55999755859375,4.255832934121112,90.88999938964844,3.380962761126249,90.33999633789062,0.04753507527327239
12223,2015-01-27,89.56999969482422,90.30999755859376,89.55999755859375,89.95999908447266,6640800.0,-0.012131890331258943,-2.658503907703828,-0.30468731373530744,36.248787750272115,32.893742870453096,1.5996059086087797,3.0780576384103284,4.355354238279318,3.815796861590286,11.250623826374632,1.1100006103515625,-1.3781843862310268,-2.6570003509521456,-5.922709550309264,0.608708848404973,-4.289854950630698,-1.0241457512735934,2.520384718469458,11.914849408640377,-23.76049821133715,1.6328545996785566,1,1.25,2.8050003051757812,2.990001678466797,2.990001678466797,9.540000915527344,1,0.10148491680535776,1.104477441982258,90.66999816894531,-1.7284021550749755,89.55999755859375,4.255832934121112,90.88999938964844,0.10148491680535776
12224,2015-01-28,88.77999877929688,89.81999969482422,88.7699966430664,89.73999786376953,6921300.0,-0.008819927634464375,-1.1428560307043152,2.4615399663523614,22.386491714420714,31.416269914519493,1.960908813911118,3.557419381231014,5.035447011912055,4.5850156531296875,12.233983618326576,1.0500030517578125,-1.606196419417813,-3.1340011596679744,-6.4638512030988124,0.19584888376286358,-4.798926181383393,-1.4690761379525554,2.8623242743541937,0.34850615534708396,-29.914920417956527,1.6649250217154163,1,1.779998779296875,3.3349990844726562,3.7800025939941406,3.7800025939941406,8.34999847412108,2,0.12086059365249513,-2.658503907703828,89.56999969482422,1.104477441982258,90.66999816894531,-1.7284021550749755,89.55999755859375,0.12086059365249513
12225,2015-01-29,93.2699966430664,93.5,91.26000213623048,91.5,19146900.0,0.05057443033910669,1.0089636697674451,-1.8437482615295362,45.99557932631535,32.46214924983538,-2.5232262869008366,-1.0643311277297016,0.4619155612499952,0.09917580974099849,13.10953259274507,4.720001220703125,-1.7471012888467214,1.4049968719482422,-1.8068673736638203,4.616861117560305,-0.20093525085778197,3.0109289947542663,-4.5,95.13735319877865,68.16332068616404,1.6059321228060313,1,-2.134998321533203,-1.154998779296875,-1.504995346069336,-0.7099952697753906,4.44000244140625,3,0.06036244328771545,-1.1428560307043152,88.77999877929688,-2.658503907703828,89.56999969482422,1.104477441982258,90.66999816894531,0.06036244328771545
12226,2015-01-30,92.44000244140624,93.3000030517578,92.30999755859376,92.6500015258789,12385400.0,-0.008898833832239328,-3.212710007304736,-0.11864377556607138,47.10309785544561,34.345069888235464,-1.7065162206270372,-0.3515991856592535,1.2047463214691874,0.9376451389330072,13.857675200529929,0.9900054931640341,-1.8554989768357188,0.6380023956298686,-2.470064385508252,3.746069176767989,-0.9160309949391916,2.192035786198929,-3.6700057983398295,77.58991952849378,50.45669475497391,1.5540333905690584,1,-1.3050041198730327,-0.32500457763670454,-0.6750011444091655,0.11999893188477984,3.849998474121108,4,0.08178274944752117,1.0089636697674451,93.2699966430664,-1.1428560307043152,88.77999877929688,-2.658503907703828,89.56999969482422,0.08178274944752117
12227,2015-02-02,92.51000213623048,92.66000366210938,91.43000030517578,92.0500030517578,6751400.0,0.0007572446232746444,2.2368418410881894,-2.1904813805631114,48.100304480007054,36.83531841093946,-1.8065952725498136,-0.5066438322259756,1.032414702441244,0.8991273957917514,14.121960168241026,1.2300033569335938,-1.7707746021820867,0.7455020904541101,-2.3060806797225837,3.797084860630804,-0.7802892946342297,2.27129347554245,-3.6454054260254054,79.0698274596718,50.921187593223,1.5257913850883462,2,-1.3750038146972798,-0.3950042724609517,-0.6200008392334126,0.049999237060532664,2.4499969482421733,0,0.07815366512360611,-3.212710007304736,92.44000244140624,1.0089636697674451,93.2699966430664,-1.1428560307043152,88.77999877929688,0.07815366512360611
12228,2015-02-03,93.91999816894531,93.9800033569336,92.4499969482422,92.63999938964844,7373000.0,0.015241552266299419,1.1857091475842023,2.782611580116923,53.78733976415148,39.845197605070716,-3.0480083694895654,-1.8799226032861753,-0.4704743313857165,-0.5013653286371209,14.158141267730961,1.530006408691392,-1.6485377693910266,2.070998382568362,-1.12503278678237,5.267029551919094,0.47298279789299613,3.6690139672437283,-4.962693392944331,98.8482704287392,66.30776910605852,1.5980155846753672,2,-2.5449981689453125,-1.8050003051757812,-2.029996871948242,-1.3599967956542969,2.3300018310546875,1,0.06739780615911162,2.2368418410881894,92.51000213623048,-3.212710007304736,92.44000244140624,1.0089636697674451,93.2699966430664,0.06739780615911162
12229,2015-02-04,94.0500030517578,94.43000030517578,93.5,93.5,6464800.0,0.0013842087451771956,-2.3818005271188794,0.4296902939703773,59.486022295357195,42.759879305623635,-2.9015321865366417,-1.9815716446912148,-0.6963558923825275,-0.6203757510823351,14.081960503884758,0.9300003051757812,-1.4695573451128467,2.118503189086894,-1.2194479497171358,5.456454327890924,0.4495276196848863,3.787478758488902,-4.891790332519506,88.01269801539307,50.554067060695814,1.6689755694020134,2,-2.4500045776367045,-1.935005187988267,-2.1325016021728374,-1.4900016784667827,2.2999954223632955,2,0.05380114188629137,1.1857091475842023,93.91999816894531,2.2368418410881894,92.51000213623048,-3.212710007304736,92.44000244140624,0.05380114188629137
12230,2015-02-05,94.33999633789062,94.83000183105469,94.0,94.0999984741211,5564100.0,0.003083394755162727,-2.772780080109587,0.4363573311138967,61.07784670505354,46.20579068667237,-2.962183611796746,-2.366928664941753,-1.0821224251464088,-0.9036441347624162,14.258068062952523,0.8300018310546875,-1.1564101340575235,2.3919967651367244,-0.9921566572672873,5.776150187540736,0.6999200539347186,4.08407347633873,-4.865476363496086,85.58808019836417,43.031574105307214,1.6920767112020063,2,-2.539997100830078,-2.454998016357422,-2.2899951934814453,-1.7799949645996094,2.8100051879882812,3,0.02957389255702947,-2.3818005271188794,94.0500030517578,1.1857091475842023,93.91999816894531,2.2368418410881894,92.51000213623048,0.02957389255702947
12231,2015-02-06,93.98999786376952,94.4800033569336,93.6500015258789,94.1500015258789,4662700.0,-0.0037099691298221327,1.0243766282098996,-0.6666878596179503,59.19118265792575,48.15296139432765,-2.143072384803972,-2.1566433699147325,-0.8497353598504134,-0.5509635170017901,15.048868607616257,0.8300018310546875,-0.812865214890266,2.060498428344715,-1.271784217428177,5.392781074117607,0.3943571054582691,3.7266397512311613,-4.087039340842168,75.29401204994966,28.68254378353373,1.666141322886449,2,-2.18999862670897,-2.104999542236314,-1.7199974060058452,-1.4299964904785014,2.1800003051757955,4,0.03957869246996859,-2.772780080109587,94.33999633789062,-2.3818005271188794,94.0500030517578,1.1857091475842023,93.91999816894531,0.03957869246996859
12232,2015-02-09,92.72000122070312,93.4499969482422,92.54000091552734,93.3000030517578,8203000.0,-0.013512040343985787,1.0681971874945468,3.624928476062912,56.77009577101049,50.43310672996524,-0.6165375686292691,-0.9752393736204397,0.2909478975254558,0.7098867486812424,14.86663980741931,1.4499969482421733,-0.5873612953895844,0.8150016784667997,-2.4846863474486867,4.114689704382286,-0.8348423344909435,2.464845691424543,-2.4228792331255846,11.34469405549519,-37.82054835719002,1.6498440129577465,2,-0.9200019836425781,-0.8350028991699219,0.33749961853027344,-0.15999984741210938,4.279998779296875,0,0.038503016046413485,1.0243766282098996,93.98999786376952,-2.772780080109587,94.33999633789062,-2.3818005271188794,94.0500030517578,0.038503016046413485
12233,2015-02-10,94.0199966430664,94.2300033569336,92.97000122070312,93.33000183105469,4697600.0,0.014020657951339777,1.2702572667725152,-1.1896424719160534,62.25034908840811,54.86242421596383,-1.362164622201135,-2.314346652082264,-1.100775472921896,-0.5882757047231166,14.723661892055539,1.5100021362304688,-0.14822215901014602,2.064497375488287,-1.335778081878189,5.464772832854763,0.36435964680504185,3.764635104171532,-3.360244268010689,64.628608552248,12.314873477705618,1.7001377286832386,2,-0.9749946594238281,-2.1449966430664062,-0.6374969482421875,-1.4599952697753906,1.9600067138671875,1,0.00999789911687432,1.0681971874945468,92.72000122070312,1.0243766282098996,93.98999786376952,-2.772780080109587,94.33999633789062,0.00999789911687432
12234,2015-02-11,94.20999908447266,94.33000183105469,93.3000030517578,94.16000366210938,5153900.0,0.0020208726674131317,6.103417431796157,0.07245767865633189,61.323342595132054,56.56550902361014,-0.7832913950025358,-2.525126805558571,-1.4012095044143535,-0.7745234292355576,15.062948661782327,1.0299987792968892,0.11221387723618648,2.18549995422363,-1.3430808758501627,5.714080784297423,0.42120953918673365,3.9497903692605263,-3.2166267529370174,72.9256550782096,19.242522143394382,1.764290415036897,2,-1.0799980163574219,-2.3349990844726562,-1.0099983215332031,-1.6499977111816406,2.840003967285142,2,0.021653762183971415,1.2702572667725152,94.0199966430664,1.0681971874945468,92.72000122070312,1.0243766282098996,93.98999786376952,0.021653762183971415
12235,2015-02-12,95.08999633789062,95.5999984741211,93.7699966430664,94.0500030517578,7910100.0,0.009340805243283512,-1.2874935627229205,20.8017701815965,69.45815637868917,59.04940441508164,-1.5399099814449073,-3.2944384456502576,-2.350484543733046,-1.659661753054138,14.92138823289485,1.8300018310546875,0.59092844592044,2.8879974365234347,-0.886546214897237,6.662541087944106,1.0007256108130917,4.775269262233778,-3.7896936463934594,83.33325022439413,22.55870698075428,1.887271825710337,2,-1.5749969482421875,-2.904998779296875,-1.974996566772461,-2.5299949645996094,3.5300064086914205,3,0.013250627665955639,6.103417431796157,94.20999908447266,1.2702572667725152,94.0199966430664,1.0681971874945468,92.72000122070312,0.013250627665955639
12236,2015-02-13,95.6500015258789,95.8499984741211,94.93000030517578,95.4000015258789,6762200.0,0.005889212425651769,1.8307901779426263,0.24038616723153566,68.2284420430497,61.285864144308604,-1.7843336469642281,-3.7082682983660504,-2.9530892181743695,-2.2147379229329545,15.039960959448251,0.9199981689453125,1.347481413169092,3.234502410888666,-0.8171507280904677,7.2861555498678,1.2086758413990992,5.260328980378233,-3.9197292561193535,93.95779166897162,30.903855652365763,2.02582656948957,2,-1.5000038146972656,-3.3400039672851562,-2.535001754760742,-3.0900001525878906,3.7099990844726562,4,0.015682174344703537,-1.2874935627229205,95.08999633789062,6.103417431796157,94.20999908447266,1.2702572667725152,94.0199966430664,0.015682174344703537
12237,2015-02-17,94.3499984741211,95.38999938964844,94.08999633789062,95.12000274658205,5972000.0,-0.013591249670875216,-1.015495256795439,-3.080017089843807,67.24388106498971,62.7810353999573,-0.2188986522581189,-2.3009880401088907,-1.7242428805920014,-0.9106090938000477,14.827311983910551,1.5600051879882812,1.5193496788977399,1.791499328613284,-2.3239976365367028,5.906996293763271,-0.26624915396170934,3.8492478111882775,-2.1253590598381606,47.916616996081984,-20.713545099810972,2.057748482574992,2,-0.154998779296875,-2.0400009155273438,-1.2349987030029297,-1.7899971008300781,3.7900009155273438,1,0.019289875190866335,1.8307901779426263,95.6500015258789,-1.2874935627229205,95.08999633789062,6.103417431796157,94.20999908447266,0.019289875190866335
12238,2015-02-18,94.58000183105469,94.79000091552734,94.0,94.2300033569336,5617500.0,0.002437767468503882,1.0519593757740897,-0.45454095079562407,71.804542763656,64.14975989643494,-0.38603013168059874,-2.3539728476606143,-2.0293555753345487,-1.1588983468385834,14.299978412839964,0.7900009155273438,1.7552746343207843,1.832502746582037,-2.2901431230563105,5.955148616220384,-0.2288201882371368,3.8938256814012107,-1.9203193295911802,50.1961206703111,-25.952927850618636,2.061322934819174,2,-0.38500213623046875,-2.2700042724609375,-1.4650020599365234,-2.020000457763672,3.05999755859375,2,0.025586784966108223,-1.015495256795439,94.3499984741211,1.8307901779426263,95.6500015258789,-1.2874935627229205,95.08999633789062,0.025586784966108223
12239,2015-02-19,94.19000244140624,94.5500030517578,93.73999786376952,94.5,6312200.0,-0.004123486805858723,2.9512095273542003,-0.885711171662166,55.00003731773387,63.47444774228831,0.028962295574658015,-1.7505008990060134,-1.7415003942649179,-0.7762259762955779,13.31582329513321,0.8400039672851705,1.980365107033137,1.2500030517578011,-2.7572433239898686,5.257249427505471,-0.7536201361160408,3.253626239631643,-1.1474820232238159,21.327224998372735,-50.254517420448146,2.003623187873838,2,0.004997253417982961,-1.8800048828124858,-1.1900024414062358,-1.6300010681152202,2.7699966430664205,3,0.01900414979435716,1.0519593757740897,94.58000183105469,-1.015495256795439,94.3499984741211,1.8307901779426263,95.6500015258789,0.01900414979435716
12240,2015-02-20,94.19000244140624,94.48999786376952,93.55999755859376,94.16000366210938,8155000.0,0.0,1.9524305471456336,-0.0967710179168625,60.45400848804815,63.61476172341302,0.006088400034784058,-1.5711505021950956,-1.726470385468545,-0.7922495338548856,12.656159049802737,0.9300003051757528,2.013083128087459,1.0850028991699077,-2.837700742132185,5.007706540472,-0.8763489214811386,3.046354719820954,-0.8105846565111818,27.511119255050488,-41.52151175175284,1.9613518206510454,2,0.004997253417982961,-1.8800048828124858,-1.1900024414062358,-1.6300010681152202,3.6899948120117188,4,0.030364163246844766,2.9512095273542003,94.19000244140624,1.0519593757740897,94.58000183105469,-1.015495256795439,94.3499984741211,0.030364163246844766
12241,2015-02-23,94.30999755859376,94.41000366210938,93.9499969482422,94.12000274658205,5682000.0,0.0012739687236145159,1.3589663334573263,6.333418107836164,60.688820931022725,64.05017563008106,-0.07123199671777058,-1.388216142407444,-1.7894338525179734,-0.9520032514473087,12.492641371484975,0.4600067138671733,1.9521912062209879,0.9674980163574389,-2.6116219718798277,4.5466180045947056,-0.8220619777611944,2.7570580104760722,-0.75,40.98356555019168,-25.67319707849048,1.7895599941186355,2,0.10000228881834516,-2.000000000000014,-1.4999961853027486,-1.7499961853027486,3.1300048828124716,0,0.04570040610286852,1.9524305471456336,94.19000244140624,2.9512095273542003,94.19000244140624,1.0519593757740897,94.58000183105469,0.04570040610286852
12242,2015-02-24,94.9800033569336,95.33000183105469,93.69000244140624,94.08000183105469,5643600.0,0.007104292394065181,1.0500011920940502,4.73697948038389,56.901075168407935,63.455811861192146,-0.432416288070371,-1.8116558785852703,-2.349603013354127,-1.635761498152192,12.436628394859998,1.6399993896484517,1.8559669285961462,1.4220035552978487,-1.9949302008281933,4.838937311423891,-0.2864633227651723,3.1304704333608697,0.8699951171875,80.2261226389881,16.912622480133443,1.7084668780630203,2,-0.4050025939941406,-2.6700057983398438,-2.722501754760742,-2.420001983642578,1.30999755859375,1,0.04611494102561786,1.3589663334573263,94.30999755859376,1.9524305471456336,94.19000244140624,2.9512095273542003,94.19000244140624,0.04611494102561786
12243,2015-02-25,98.66000366210938,99.30999755859376,94.86000061035156,94.91000366210938,16751600.0,0.038745000790812556,-1.3116830615820043,4.166659602424448,70.52538897698136,64.4782614591754,-3.782818446172058,-5.033825739160434,-5.9060109852511005,-5.298355292772783,13.005025245958334,4.449996948242202,1.909107999517147,4.647503662109372,1.0506274639142816,8.244379860304463,2.849065563011834,6.44594176120691,-4.970001220703139,88.69575832201062,27.328964793768556,1.7984380990975446,2,-2.225006103515611,-4.620006561279297,-6.460002899169922,-6.100002288818359,-2.8300018310546875,2,-0.00527066950293098,1.0500011920940502,94.9800033569336,1.3589663334573263,94.30999755859376,1.9524305471456336,94.19000244140624,-0.00527066950293098
12244,2015-02-26,99.51000213623048,99.87999725341795,97.0,97.43000030517578,16098800.0,0.00861543120383601,1.0425569906553287,0.5546671549479204,71.92538336248549,64.75239779070832,-4.24875064803696,-5.311042523022678,-6.608708640189164,-6.124710146807317,13.188287676304956,2.8799972534179545,2.1384275632815246,4.961001968383798,1.4504157393171084,8.471588197450487,3.205708853850453,6.716295082917142,-5.819999694824247,94.14564659725409,34.362058675393165,1.7552931145333452,2,-2.7900047302246236,-5.1850051879882955,-7.437500000000014,-6.950000762939467,-3.230003356933608,3,-0.018792108395515705,-1.3116830615820043,98.66000366210938,1.0500011920940502,94.9800033569336,1.3589663334573263,94.30999755859376,-0.018792108395515705
12245,2015-02-27,98.9000015258789,99.3000030517578,98.48999786376952,99.16999816894531,7552500.0,-0.006130043184166323,2.0565863910522877,-0.1298059641272045,70.37345401913868,64.99073245471821,-3.3988955393110274,-4.487717396188572,-5.785824419611117,-5.506188661404153,14.21452403955367,1.020004272460966,2.1730350159196803,4.069501113891604,0.11580758444324601,8.023194643339963,2.092654349167418,6.046347878615791,-4.962399291992199,84.16806867693393,25.25810062358056,1.9768467647241814,2,-2.180004119873047,-4.575004577636719,-7.0,-6.340000152587891,-2.5500030517578125,4,-0.01961579789155632,1.0425569906553287,99.51000213623048,-1.3116830615820043,98.66000366210938,1.0500011920940502,94.9800033569336,-0.01961579789155632
12246,2015-03-02,100.0,101.08999633789062,98.30999755859376,98.9000015258789,12363300.0,0.011122330203738873,-1.4385885659790372,-4.07411907654921,80.63971290882733,66.47915821514461,-4.265521097715407,-5.262090040256737,-6.664149934604438,-6.574896757486812,15.497276086294148,2.779998779296861,2.2628229566517035,4.791499710083002,0.38093567450651733,9.202063745659487,2.586217692294767,6.996781727871237,-5.824701965332039,85.27030760919325,19.503276999394203,2.2052820177882406,3,-2.6750030517578125,-5.070003509521484,-8.23499870300293,-7.439998626708984,-3.1500015258789062,0,-0.021200027465820503,2.0565863910522877,98.9000015258789,1.0425569906553287,99.51000213623048,-1.3116830615820043,98.66000366210938,-0.021200027465820503
12247,2015-03-03,99.73999786376952,100.44000244140624,99.5500030517578,99.97000122070312,8149700.0,-0.0026000213623048607,-1.9180643628130167,-0.20909425089646802,76.38374124274516,66.98795804615452,-3.5319667067592633,-4.672209101704766,-6.275382789230079,-6.268352333165282,17.41588748907302,0.8899993896484375,2.160465445406956,4.169997787475566,-0.48756070659435125,8.827556281545483,1.8412185404406074,6.498777034510525,-5.149817930908199,78.33066773780314,11.90659210836759,2.328779247034962,3,-2.4150009155273295,-4.810001373291001,-8.002496719360337,-7.179996490478501,-3.1899948120117188,1,-0.023059910483502755,-1.4385885659790372,100.0,2.0565863910522877,98.9000015258789,1.0425569906553287,99.51000213623048,-0.023059910483502755
12248,2015-03-04,100.25,100.4800033569336,99.18000030517578,99.80999755859376,9179400.0,0.005113316093379838,1.8888662835054169,-1.913026171758204,77.06090862168544,69.4391659688158,-3.5236469961806023,-4.936779486953839,-6.713159283785984,-6.744660597177301,18.612288438498233,1.3000030517578125,2.072342311658062,4.363499832153323,-0.6672998255252764,9.394299489831923,1.8481000033140162,6.87889966099263,-5.26983108283693,79.46217383842831,13.287941148994094,2.5153998288393002,3,-2.9250030517578125,-5.320003509521484,-8.327499389648438,-7.689998626708984,-2.4499969482422017,2,-0.03950123775035064,-1.9180643628130167,99.73999786376952,-1.4385885659790372,100.0,2.0565863910522877,98.9000015258789,-0.03950123775035064
12249,2015-03-05,99.11000061035156,99.91999816894531,98.45999908447266,99.01000213623048,9438800.0,-0.011371564984024363,-1.4333225250656443,0.2272679983353891,67.60069853638709,70.23324264085346,-1.8018343264539993,-3.581907287230024,-5.498185042588119,-5.559530764474374,19.440679233346113,1.7900009155273438,2.081914631248864,2.9705005645751896,-2.178961223557806,8.119962352708185,0.3957696705086988,5.54523145864168,-3.7632420479448427,28.77710082880473,-33.7714557316683,2.574730894066497,3,-1.720001220703125,-4.180004119873047,-7.512500762939453,-6.549999237060547,-1.6699981689453267,3,-0.03309452889816944,1.8888662835054169,100.25,-1.9180643628130167,99.73999786376952,-1.4385885659790372,100.0,-0.03309452889816944
12250,2015-03-06,97.12999725341795,98.98999786376952,96.95999908447266,98.2699966430664,9677900.0,-0.019977836189487452,-1.7432495128514236,-11.400167849242626,55.7632180329251,69.68595342995373,0.7141666818617836,-1.4568609785589217,-3.4862681751876465,-3.5387462410159287,19.727634670290385,2.1500015258789062,1.9802422563396078,0.850997161865223,-4.244082202809096,5.946076526539542,-1.6965425204719367,3.3985368442023827,-1.4386444244822059,4.1161811622176865,-52.20966012968676,2.547539682337162,3,0.26000213623048296,-0.9549980163574077,-5.792499542236314,-4.569995880126939,0.45000457763673296,4,-0.008751142779334975,-1.4333225250656443,99.11000061035156,1.8888662835054169,100.25,-1.9180643628130167,99.73999786376952,-0.008751142779334975
12251,2015-03-09,97.70999908447266,98.25,96.80999755859376,96.80999755859376,8460300.0,0.005971397585253113,-2.2000000000000695,-0.7894754453828531,63.861376789790086,70.45932027677397,0.7455800144364702,-1.8381216326429808,-4.0375974093639115,-4.049111786114636,20.23972917330793,1.4400024414062358,2.246190029545062,1.2449989318847656,-3.769202304674991,6.259200168444522,-1.2621016863951127,3.752099550164644,-1.6947276449996167,24.523163595164302,-31.508711428257673,2.507100618279882,3,0.2649993896484375,-1.4500007629394531,-6.085000991821289,-5.149997711181641,-1.2699966430664205,0,-0.013918745502963459,-1.7432495128514236,97.12999725341795,-1.4333225250656443,99.11000061035156,1.8888662835054169,100.25,-0.013918745502963459
12252,2015-03-10,96.29000091552734,97.12000274658205,96.0999984741211,96.91000366210938,7838900.0,-0.014532782542733269,-1.0399929810106103,-0.6888907726868247,56.42373560461059,68.8924699020661,2.649574145322177,-0.1443559725854584,-2.592263209940114,-2.5729353570264095,21.347071207003605,1.6100006103515625,2.4576291404345625,-0.35349922180175497,-5.050505648867485,4.343507205263975,-2.70200243533462,1.9950039917311102,4.799995422363281,4.337950447311948,-50.26619194686623,2.348503213532863,3,2.3049964904785156,-0.030002593994140625,-4.665002822875977,-3.729999542236328,-0.6600036621093892,1,0.005815739466915382,-2.2000000000000695,97.70999908447266,-1.7432495128514236,97.12999725341795,-1.4333225250656443,99.11000061035156,0.005815739466915382
12253,2015-03-11,94.95999908447266,96.7699966430664,94.94000244140624,96.3000030517578,9391100.0,-0.013812460467431786,-1.6521707882064465,2.1612871469882253,52.701741160748874,66.7565096574287,3.7990460955185767,1.3277539044798488,-1.2824836384829013,-1.1833805739902914,21.827696434722675,1.8299942016601705,2.6528121080894778,-1.7305011749267578,-6.3348721992693555,2.87386984941584,-4.032686687098064,0.5716843372445481,6.030197296142575,0.4015393618882086,-55.998973562962775,2.3021855121713006,3,3.0550003051757812,1.80999755859375,-3.335000991821289,-2.3999977111816406,-0.08000183105470171,2,0.016743934105040825,-1.0399929810106103,96.29000091552734,-2.2000000000000695,97.70999908447266,-1.7432495128514236,97.12999725341795,0.016743934105040825
12254,2015-03-12,96.25,96.44000244140624,95.27999877929688,95.41999816894531,8765100.0,0.013584677000468393,-1.0900955392122913,-0.6194025176927479,56.6280451282857,65.22924200288949,2.2327841717772543,0.20914381366459622,-2.586515757802431,-2.3972600824816652,22.27987718759687,1.4800033569335795,2.9022088723712756,-0.5425003051757784,-5.003658491578847,3.91865788122729,-2.7730793983773054,1.6880787880257486,4.498188623046872,32.345655290379206,-26.56453434308797,2.230579093201532,3,1.7649993896484375,0.5649986267089844,-4.505001068115234,-3.6899986267089844,-0.06999969482421875,3,0.016103927810470653,-1.6521707882064465,94.95999908447266,-1.0399929810106103,96.29000091552734,-2.2000000000000695,97.70999908447266,0.016103927810470653
12255,2015-03-13,96.3499984741211,97.0500030517578,95.75,96.23999786376952,5152800.0,0.001038945185673601,-1.3853347145616672,0.13253056347092437,56.572162857953195,62.55506977501458,1.936692176042655,0.21964272358925996,-2.674204750553514,-2.4378256979606334,22.215410003260384,1.3000030517577983,2.665198965931978,-0.5055019378662138,-4.9005251177877795,3.889521242055352,-2.7030135278269967,1.692009652094569,4.165862701660146,42.59809887333837,-17.812180391106224,2.1975115899607833,3,1.3600044250488281,0.4650001525878906,-4.492500305175781,-3.789997100830078,-1.4799957275390483,4,0.011312962994783016,-1.0900955392122913,96.25,-1.6521707882064465,94.95999908447266,-1.0399929810106103,96.29000091552734,0.011312962994783016
12256,2015-03-16,97.1500015258789,97.47000122070312,96.73999786376952,96.93000030517578,4772200.0,0.008303093559183461,-1.4333197701031821,1.9999999999997415,56.93289744247241,60.39386490831761,0.7709788893049137,-0.48720127272208913,-3.434617465757327,-3.1819223969440316,22.10410131775306,1.1200027465820312,2.329170758537856,0.21950111389159588,-4.139955392888325,4.578957620671517,-1.9602271394983575,2.3992293672815492,3.1428253005273348,87.35178461575583,28.23160661437808,2.179728253389958,3,0.5600013732910156,-0.3350028991699219,-5.307502746582031,-4.590000152587891,0.6899948120117188,0,0.004426148208152458,-1.3853347145616672,96.3499984741211,-1.0900955392122913,96.25,-1.6521707882064465,94.95999908447266,0.004426148208152458
12257,2015-03-17,96.16999816894531,97.1500015258789,95.98999786376952,96.9000015258789,4530700.0,-0.010087527962339138,-1.1284393395347891,-3.3181786655569425,40.38608823931421,56.31888486583192,1.3313257362796094,0.6705209336543874,-2.4114107118893315,-2.1418829329366815,22.41192828609296,1.1600036621093892,2.007794667357743,-0.8515022277832003,-5.0574339633401735,3.354429507773773,-2.9544680955616798,1.2514636399952792,3.9087156820609295,48.616455375559674,-6.483254153813917,2.102965867778484,3,1.2600021362304688,0.6450004577636719,-4.3274993896484375,-3.609996795654297,0.8300018310546875,1,0.002807572814825132,-1.4333197701031821,97.1500015258789,-1.3853347145616672,96.3499984741211,-1.0900955392122913,96.25,0.002807572814825132
12258,2015-03-18,97.0,97.23999786376952,95.33000183105469,96.01000213623048,5831000.0,0.00863056927168282,1.5986453873102684,-1.3561552208856134,40.293893600462134,53.284795428506925,-0.009130357457166838,0.0327966220167184,-3.1544686723825777,-2.905295042806628,22.652865346657087,1.9099960327148295,1.4463684967546158,-0.14250030517578693,-4.188904058575957,3.9039034482243835,-2.165702181875872,1.8807015715242983,2.873165394622248,78.53878097043004,27.205849020968024,2.0232018767000843,3,-0.034999847412123586,0.029998779296875,-5.157501220703125,-4.439998626708984,1.739997863769517,2,-0.014123739655484968,-1.1284393395347891,96.16999816894531,-1.4333197701031821,97.1500015258789,-1.3853347145616672,96.3499984741211,-0.014123739655484968
12259,2015-03-19,95.9800033569336,97.01000213623048,95.9800033569336,96.86000061035156,3615400.0,-0.010515429309962965,-1.3409136228466723,-0.8888880326138181,39.055488641134,51.428381051641246,0.5813163195879838,1.2582843861427762,-2.0630684021537604,-1.8252411565887314,23.09408679010606,1.0299987792968892,0.9370308307967434,-1.2519969940185547,-5.09763762093219,2.5936436328950805,-3.1748173074753794,0.67082331943827,3.6958355195600205,30.373911741427623,-16.111374396037423,1.9228203134568191,3,0.6149978637695312,1.214996337890625,-3.5200023651123047,-3.420001983642578,0.45999908447264204,3,-0.011460784174229466,1.5986453873102684,97.0,-1.1284393395347891,96.16999816894531,-1.4333197701031821,97.1500015258789,-0.011460784174229466
12260,2015-03-20,97.0500030517578,97.72000122070312,96.12000274658205,96.31999969482422,10014000.0,0.011148152296317937,-1.8318625895443743,-0.829551858370236,38.91812882257518,48.65690905528403,-0.5601272208946142,0.43588268291513543,-3.0996618644101375,-2.8387305702743646,23.843174348024103,1.7399978637695312,0.35312226441773475,-0.32499732971193396,-3.897344715415315,3.247350055991447,-2.1111710225636244,1.4611763631397565,2.4364023673323203,71.96659665072627,29.132084599572806,1.7861736928516878,3,-0.7200012207031108,0.2749938964843892,-4.547502517700181,-4.490001678466783,-0.2200012207031108,4,-0.008964479332556397,-1.3409136228466723,95.9800033569336,1.5986453873102684,97.0,-1.1284393395347891,96.16999816894531,-0.008964479332556397
12261,2015-03-23,98.62000274658205,99.12000274658205,96.8000030517578,96.8000030517578,9232000.0,0.016177224579652538,-1.5494506415818754,2.4931388020861425,46.16965006048208,47.51756621704753,-2.2210333788636376,-0.8376111711074827,-4.628606252088034,-4.347945702702319,24.901915642531687,2.319999694824247,-0.018581599261892734,1.0295021057129077,-2.2742404007739054,4.333244612199721,-0.6223691475304918,2.681373358956307,0.6845465534007218,86.80739104965551,46.46095139466273,1.6518712532434032,3,-1.5900001525879048,-1.295005798339858,-5.770004272460952,-6.06000137329103,-1.6000061035156392,0,-0.03802474037276349,-1.8318625895443743,97.0500030517578,-1.3409136228466723,95.9800033569336,1.5986453873102684,97.0,-0.03802474037276349
12262,2015-03-24,99.36000061035156,99.83999633789062,98.06999969482422,98.45999908447266,7549900.0,0.007503527105662711,-1.1071384780268936,0.49450641581883187,47.003370290071004,46.884413898083324,-2.771173853272174,-1.2992596651567112,-5.281029838929683,-5.031659414987857,25.568399311347445,1.7699966430664062,-0.07991809096843383,1.5505001068115263,-1.6018460331497835,4.702846246772836,-0.025672963169128593,3.126673176792181,-4.419998168945327,89.35706624893848,51.72953376246742,1.5761730699806562,3,-1.8000030517578125,-2.035003662109375,-6.130002975463867,-6.799999237060547,-2.809997558593764,1,-0.015297949508089825,-1.5494506415818754,98.62000274658205,-1.8318625895443743,97.0500030517578,-1.3409136228466723,95.9800033569336,-0.015297949508089825
12263,2015-03-25,98.13999938964844,99.61000061035156,98.11000061035156,99.02999877929688,6030500.0,-0.012278595140990944,-2.157904881221992,-0.9888865341414826,46.751504671149256,45.78702051395705,-1.1763589016976823,-0.12670980618293015,-3.9793777843555347,-3.763972689858548,24.473180379194282,1.5,-0.33696589151048784,0.356499099731451,-2.7748185328963046,3.4878167323592066,-1.209159716582434,1.922157916045336,-3.101997070312507,55.958548198688774,16.500506499758444,1.565658816313881,3,-0.5550003051757812,-0.81500244140625,-4.887500762939453,-5.579998016357422,-0.3399963378906392,2,-0.011616052544714872,-1.1071384780268936,99.36000061035156,-1.5494506415818754,98.62000274658205,-1.8318625895443743,97.0500030517578,-0.011616052544714872
12264,2015-03-26,97.63999938964844,97.97000122070312,96.1999969482422,97.5999984741211,10445800.0,-0.005094762615748927,4.057121993220742,-0.044944879729799235,51.89591807678067,45.267437760493436,-0.5123291723297001,0.23822504564537894,-3.3960506952163456,-3.2290890975950077,22.66647176780034,1.9400024414062358,-0.4033027947493082,-0.05000076293944744,-3.0740935428573124,2.9740920169784175,-1.562047152898387,1.4620456270194921,-2.5059571899414124,40.86019520618862,-2.941603617106658,1.5120463899589338,3,-0.05500030517578125,-0.31500244140625,-4.387500762939453,-5.079998016357422,-1.510002136230483,3,0.011265859084363061,-2.157904881221992,98.13999938964844,-1.1071384780268936,99.36000061035156,-1.5494506415818754,98.62000274658205,0.011265859084363061
12265,2015-03-27,96.95999908447266,97.8499984741211,96.7699966430664,97.36000061035156,4642400.0,-0.006964362038370475,-1.7692127116405998,-9.999809269502194,47.23247294803117,44.18961281666664,0.2942420482405197,0.8067981533925916,-2.5973199920570096,-2.523393823147231,20.76212637804536,1.0800018310546875,-0.31844514529187506,-0.6330009460449162,-3.6178757714136225,2.35187387932379,-2.1254383587292693,0.859436466639437,-1.7318378020019622,20.87918306777136,-24.313587061963634,1.4924374126843498,3,0.625,0.36499786376953125,-3.707500457763672,-4.399997711181641,-0.8300018310547017,4,-0.005363001732429873,4.057121993220742,97.63999938964844,-2.157904881221992,98.13999938964844,-1.1071384780268936,99.36000061035156,-0.005363001732429873
12266,2015-03-30,97.87999725341795,98.31999969482422,97.37000274658205,97.43000030517578,4074500.0,0.009488430049837238,-2.3333690269041454,-1.124988079116484,56.091938567311075,45.93470729755517,-0.5714060232264444,-0.29530944060277875,-3.3802911548772414,-3.4101703162447023,18.27397639409159,1.3600006103515625,-0.37664499244390015,0.3929973602294723,-2.3746357594865373,3.160630479945482,-0.9908191996285325,1.776813920087477,-2.5595992698388557,46.153862276829095,-4.032990540200025,1.3838165598580028,3,-0.2949981689452983,-0.48999786376951704,-4.62749862670897,-5.319995880126939,-1.489997863769517,0,-0.01072737486541564,-1.7692127116405998,96.95999908447266,4.057121993220742,97.63999938964844,-2.157904881221992,98.13999938964844,-0.01072737486541564
12267,2015-03-31,97.44000244140624,98.43000030517578,97.44000244140624,97.81999969482422,5617000.0,-0.004495247490378884,-4.210552733551194,-0.8444440676817239,60.197385551201926,48.14620640319293,0.07563824921629703,-0.03842969271148888,-2.809103105866555,-2.952906861384349,15.673810495030482,0.9899978637695455,-0.44700919594231436,0.0680023193359176,-2.4885466338756714,2.6245512725475066,-1.210272157269884,1.3462767959417192,-2.0292124907409033,36.363758401273714,-19.289440438564874,1.2782744766057965,3,0.4699974060058736,-0.05000305175779829,-4.080003738403306,-4.88000106811522,-0.6600036621093608,1,-0.004310404226358644,-2.3333690269041454,97.87999725341795,-1.7692127116405998,96.95999908447266,4.057121993220742,97.63999938964844,-0.004310404226358644
12268,2015-04-01,96.29000091552734,97.0199966430664,96.0,96.80999755859376,7484800.0,-0.011802150010930323,1.170217601272655,1.3684221093420466,50.16639320590168,49.380751354833784,1.2452906695075399,0.8429033676126778,-1.5163225425387452,-1.7948629668011904,13.057632491273296,1.4400024414062358,-0.6151089627605728,-0.8839992523193416,-3.091616994852046,1.323618490213363,-1.987808123585694,0.21980961894701068,-0.7906268371175003,11.934192555846847,-44.739477674632894,1.1038088712663516,4,1.6299972534179688,1.68499755859375,-2.847501754760742,-4.555000305175781,1.94000244140625,2,0.0027001987097139413,-4.210552733551194,97.44000244140624,-2.3333690269041454,97.87999725341795,-1.7692127116405998,96.95999908447266,0.0027001987097139413
12269,2015-04-02,95.83000183105469,96.23999786376952,94.70999908447266,95.95999908447266,6614300.0,-0.004777225881181568,3.434812414998096,0.24999633199817384,47.89985154107024,50.378720545777675,1.8794149636605084,1.1010239330152842,-0.9011161955675391,-1.3297341493378099,11.14118969394907,1.5800018310546875,-0.4305837010160758,-1.1799983978271484,-3.2660321906477776,0.9060353949934807,-2.223015294237456,-0.13698150141684096,4.0099945068359375,30.10759083488519,-27.175577994849714,1.043016896410314,4,1.4449958801269531,2.069995880126953,-0.5925045013427734,-2.365001678466797,1.6800003051757955,3,0.02055724911887369,1.170217601272655,96.29000091552734,-4.210552733551194,97.44000244140624,-2.3333690269041454,97.87999725341795,0.02055724911887369
12270,2015-04-06,96.27999877929688,96.81999969482422,95.4499969482422,95.75,4501300.0,0.004695783571365464,-1.4247731446473297,-4.076999823933329,46.38402582453647,50.40254007511705,1.4625043952475067,0.6156466977138564,-1.2052077949117006,-1.7789580388259338,10.096370697886742,1.370002746582017,-0.28726002988408084,-0.6875015258789006,-2.797736166758483,1.422733115000682,-1.7426188463186918,0.36761579456089066,3.457397613525387,42.204279022453385,-10.809636489400468,1.055117320439791,4,0.9949989318847656,1.6199989318847656,-0.7575016021728516,-2.529998779296875,1.6699981689453267,0,-0.0015579718298789347,3.434812414998096,95.83000183105469,1.170217601272655,96.29000091552734,-4.210552733551194,97.44000244140624,-0.0015579718298789347
12271,2015-04-07,96.3499984741211,96.79000091552734,96.0999984741211,96.23999786376952,4443700.0,0.0007270429550449986,-2.5384795962283344,0.20754879944725432,50.80935480086366,50.82542724298291,1.1584671936213482,0.4622340407572665,-1.0826039919531922,-1.847929487437142,9.098979068323331,0.69000244140625,-0.028489316633013573,-0.5495018005371151,-2.6466026880552533,1.5475990869810232,-1.5980522442961842,0.4990486432219541,3.2868499725341707,44.08599063143473,-9.092392567634157,1.0485504437590698,4,0.8100013732910156,1.5499992370605469,-0.8275012969970703,-2.5999984741210938,1.0,1,-0.0022833546879840183,-1.4247731446473297,96.27999877929688,3.434812414998096,95.83000183105469,1.170217601272655,96.29000091552734,-0.0022833546879840183
12272,2015-04-08,96.8499984741211,97.5,95.9800033569336,96.7300033569336,4445200.0,0.0051894136784476075,1.1408431029109938,1.0908586489109424,49.304903960714576,51.10913827515682,0.29612091792932915,0.006681299578701783,-1.416003495689239,-2.3444623216280718,8.373900927604753,1.5199966430664062,0.17811012777364965,-0.07750167846680256,-2.155202012729788,2.000198655796183,-1.1163518455982882,0.961348488664683,2.6883129852905228,76.70246191456722,25.627727192392435,1.0388501671314923,4,-0.279998779296875,0.7450027465820312,-0.7225017547607422,-2.4949989318847656,0.8600006103515625,2,-0.004749603425090121,-2.5384795962283344,96.3499984741211,-1.4247731446473297,96.27999877929688,3.434812414998096,95.83000183105469,-0.004749603425090121
12273,2015-04-09,96.5500030517578,97.43000030517578,96.20999908447266,96.8499984741211,4790000.0,-0.0030975263509525064,-1.4897898809662828,-2.500063580874991,52.830191538253416,51.21294643754269,0.38761899871025207,0.45524403806933833,-0.913996944731096,-2.0457427900892213,8.345751439900882,1.220001220703125,0.14600668296957053,-0.45699729919435583,-2.329233322469591,1.4152387240808793,-1.3931153108319734,0.4791207124432617,2.891742160155033,65.949941343921,11.750380443423225,0.9361180116376175,4,0.01999664306642046,1.0449981689453267,-0.4225063323974467,-2.19500350952147,1.4899978637695455,3,0.0023821410695945566,1.1408431029109938,96.8499984741211,-2.5384795962283344,96.3499984741211,-1.4247731446473297,96.27999877929688,0.0023821410695945566
12274,2015-04-10,97.8000030517578,97.9499969482422,96.55999755859376,96.9000015258789,5937800.0,0.012946659352562673,1.3166862701464943,-3.0000508634061327,53.658542031699625,51.92695411350585,-0.9356960792838436,-0.7090321113063425,-1.9178276878809442,-3.2921580416617786,8.371314147088487,1.3999938964844034,0.06021904490151542,0.7155025482177564,-1.153113600681607,2.5841186971171197,-0.21880552623191818,1.649810622667431,1.5471072376062267,94.00024414062386,40.31113039189087,0.9343080744496801,4,-1.2300033569335795,-0.4850044250488139,-1.6725063323974467,-3.005004882812486,0.21999359130860796,4,0.004396730999570941,-1.4897898809662828,96.5500030517578,1.1408431029109938,96.8499984741211,-2.5384795962283344,96.3499984741211,0.004396730999570941
12275,2015-04-13,97.44000244140624,97.75,97.06999969482422,97.41000366210938,5197900.0,-0.003680987721043749,1.092328278322926,0.03333192048487432,43.473439284185936,50.52489863760306,-0.5592585983838205,-0.27740695488098766,-1.4555137792843738,-2.9422856261439136,8.063478929063422,0.7300033569335795,0.0501847303232239,0.30100173950194176,-1.5408041789451374,2.142807657949021,-0.6199012197215978,1.2219046987254814,1.8143656238599561,74.11186974993194,23.59529920615536,0.9209029592235399,4,-0.870002746582017,-0.16500473022459516,-1.2800045013427592,-2.51000595092772,3.2399978637695455,0,0.000718387654663033,1.3166862701464943,97.8000030517578,-1.4897898809662828,96.5500030517578,1.1408431029109938,96.8499984741211,0.000718387654663033
12276,2015-04-14,97.58000183105469,97.73999786376952,96.97000122070312,97.16000366210938,4961100.0,0.001436775309325844,1.0810994721214535,14.000508647005615,39.45496752078651,48.220185523112455,-0.8339905072830192,-0.4042670414162899,-1.4627062993911295,-3.0878698628554844,7.488209179636129,0.769996643066392,-0.01709632544478268,0.4195011138915987,-1.4328543658316164,2.271856593614814,-0.506676625970016,1.3456788537532134,1.58347885459564,81.21846087114743,34.143734894261144,0.9261777398616101,4,-1.2500038146972656,-0.3050041198730469,-0.7975025177001953,-2.650005340576172,2.529998779296875,1,0.00379171049646132,1.092328278322926,97.44000244140624,1.3166862701464943,97.8000030517578,-1.4897898809662828,96.5500030517578,0.00379171049646132
12277,2015-04-15,96.44000244140624,97.5500030517578,96.27999877929688,97.0,6604400.0,-0.011682715395129772,-1.886357331113853,-1.3333333333333672,39.832536321822225,47.07197920265918,0.16678018242861015,0.7979066339955239,-0.20266538739376472,-1.9671666439976576,7.43615268975317,1.3000030517578125,0.013948858080595983,-0.7339984893798999,-2.5597024639130126,1.0917054851532129,-1.6468504766464491,0.1788534978866494,2.6344086122205397,13.218599960536642,-31.38024130585047,0.9128519872665528,4,-0.11000442504881391,0.8349952697754048,0.6774959564209126,-1.5100059509277202,2.839996337890639,2,0.009435877329718512,1.0810994721214535,97.58000183105469,1.092328278322926,97.44000244140624,1.3166862701464943,97.8000030517578,0.009435877329718512
12278,2015-04-16,95.62999725341795,97.44000244140624,95.51000213623048,96.37000274658205,5071700.0,-0.008399058144781923,-2.9387933047879113,1.3214441416893905,38.40827953005687,46.01736009032436,0.9759498539212643,1.5810746436395107,0.6749886471854012,-1.1837586408423562,7.981436021992846,1.9300003051757528,-0.19770247004716168,-1.475503540039071,-3.4271561147078273,0.4761490346296853,-2.4513298273734563,-0.49967725270468577,3.357125560825736,4.917843128057244,-38.495195047477914,0.9758262873343805,4,1.0699996948242472,1.645000457763686,1.7975006103515767,-0.7000007629394389,3.3600006103515625,3,0.021750516478032722,-1.886357331113853,96.44000244140624,1.0810994721214535,97.58000183105469,1.092328278322926,97.44000244140624,0.021750516478032722
12279,2015-04-17,94.87999725341795,95.3499984741211,94.45999908447266,95.12999725341795,6933600.0,-0.007842727402914251,1.5796992481201946,0.33783533002040067,38.1006627280091,45.09698641293243,1.7623500216122636,2.365731844869657,1.4811261137658533,-0.46626446009528877,8.776899356896301,1.1699981689452983,-0.4692617486610544,-2.1705032348632898,-4.308782069209926,-0.03222440051665387,-3.2396426520366077,-1.1013638176899718,4.021583086230322,12.765898239210008,-32.11377301676089,1.0691394171733146,4,1.3250007629394673,2.270000457763686,2.5125007629394673,0.049999237060561086,3.5800018310547017,4,0.03330526721738014,-2.9387933047879113,95.62999725341795,-1.886357331113853,96.44000244140624,1.0810994721214535,97.58000183105469,0.03330526721738014
12280,2015-04-20,96.18000030517578,96.26000213623048,95.0,95.0,4382400.0,0.01370155026760389,-1.1355962887531357,-4.720001220703125,40.67983630255263,43.97148435756455,0.4991627646250265,1.0510988530856764,0.24417532990443647,-1.7921825828440205,8.934615781356388,1.3800048828125284,-0.4826800893595333,-0.8270000457763729,-3.000430410120927,1.3464303185681814,-1.913715227948643,0.25971513639589716,2.543916784265477,52.43908112282421,7.4016569987713225,1.0867151821722751,4,0.024997711181640625,0.9699974060058594,1.2349987030029297,-1.2500038146972656,2.4800033569335938,0,0.019130758287090766,1.5796992481201946,94.87999725341795,-2.9387933047879113,95.62999725341795,-1.886357331113853,96.44000244140624,0.019130758287090766
12281,2015-04-21,94.87000274658205,96.5500030517578,94.54000091552734,96.19000244140624,5981700.0,-0.013620269852746558,-1.0303017458953398,-1.1186435198654916,37.13713591398886,42.61951013015058,1.7624898514507663,2.177386873816417,1.6145860946796233,-0.5238046308208766,8.426303167629094,2.0100021362304545,-0.4574789504654717,-1.9494976043701087,-4.183206103887926,0.2842108951477087,-3.0663518541290244,-0.8326433546111929,3.6833576226604663,13.268709893263205,-31.508219232528987,1.1168542497589105,4,1.3349952697753764,2.279994964599595,2.3924980163574077,0.059993743896470164,1.6100006103515483,1,0.061241671660044794,-1.1355962887531357,96.18000030517578,1.5796992481201946,94.87999725341795,-2.9387933047879113,95.62999725341795,0.061241671660044794
12282,2015-04-22,97.83999633789062,99.3499984741211,96.23999786376952,97.0,19254300.0,0.031305929222349205,-1.635593055959635,-0.6363610091610691,56.56222160922866,43.03418013803671,-1.1759701560847304,-0.9616232721183451,-1.2182950644153294,-3.515855605275135,7.426976741091923,4.479995727539048,-0.36753350021736253,1.0964962005615178,-0.8594208534768057,3.0524132545998413,0.11853767354236311,2.0744547275806724,-3.3799972534179688,69.12060685678267,19.35529359061377,0.9779585270191605,4,-0.93499755859375,-0.6899986267089844,-0.5774955749511719,-2.9099998474121094,-1.9099960327148438,2,0.023201189262328503,-1.0303017458953398,94.87000274658205,-1.1355962887531357,96.18000030517578,1.5796992481201946,94.87999725341795,0.023201189262328503
12283,2015-04-23,97.0,97.5199966430664,96.55999755859376,97.44000244140624,6336500.0,-0.00858540851728673,2.2000457770656427,-0.5238147138964409,54.79901312207168,43.160899148078045,-0.2966219226005222,-0.2228368152537712,-0.29002931367270435,-2.6905707626543602,6.373645472709858,1.2799987792968608,-0.3621454464814349,0.313499832153326,-1.5345293780408582,2.16152904234751,-0.6105147729437732,1.2375144372504252,-2.4599990844726562,51.942765492041396,-0.2963481324067274,0.9240146050970922,4,-0.095001220703125,0.14999771118164062,0.12249946594238281,-2.0700035095214844,-0.779998779296875,3,0.023505142054606853,-1.635593055959635,97.83999633789062,-1.0303017458953398,94.87000274658205,-1.1355962887531357,96.18000030517578,0.023505142054606853
12284,2015-04-24,98.73999786376952,99.08000183105469,96.83999633789062,96.98999786376952,7741300.0,0.01793812230690217,-1.185367959568021,-3.9772506588987273,59.124633740630856,44.89992075434971,-2.1112832118422062,-1.9775923683475582,-1.9258441970281694,-4.444732032278594,6.854028220173809,2.2400054931640625,-0.32773494475745224,1.9984977722167798,-0.02605930772635645,4.023054852159916,0.9862192322452046,3.010776312188355,-4.1037969970703045,87.31806819191159,32.41297513851017,1.0122785399715686,4,-1.834999084472642,-1.5900001525878764,-1.7424983978271342,-3.8100013732910014,-2.4499969482421733,4,0.0025319020195333497,2.2000457770656427,97.0,-1.635593055959635,97.83999633789062,-1.0303017458953398,94.87000274658205,0.0025319020195333497
12285,2015-04-27,96.44000244140624,98.94000244140624,96.26000213623048,98.73999786376952,7282700.0,-0.023293452219196542,-1.0150408287944321,-1.3142830984933036,50.28645467838738,46.10341932741647,0.035698914942614124,0.29665861211887545,0.4253868033372896,-2.1559720229484327,7.2245035820311205,2.680000305175753,-0.36863655846138954,-0.27549781799318396,-2.3015953479857387,1.7505997119993708,-1.2885465829894684,0.7375509470031005,-1.709525622558587,39.501091273617526,-16.07968892110589,1.013048764996279,4,0.4649963378906392,0.7099952697754048,0.4549980163574361,-1.5100059509277202,0.07999420166017046,0,0.02094563036011632,-1.185367959568021,98.73999786376952,2.2000457770656427,97.0,-1.635593055959635,97.83999633789062,0.02094563036011632
12286,2015-04-28,96.83000183105469,96.88999938964844,95.77999877929688,96.2699966430664,4357400.0,0.004043958728489283,2.264706212343906,-0.2434810011112401,49.93590812634095,47.22601619458521,-0.5273304706624202,-0.18555036323158447,0.07415778223551683,-2.544355101929881,7.232425706969823,1.1100006103515625,-0.5119429633723485,0.16700134277343182,-1.78511066039988,2.1191133459467437,-0.8090546588132241,1.1430573443600878,-2.0071345791015744,29.41185270351999,-22.526532669412106,0.9760560015866572,4,0.0749969482421875,0.3199958801269531,-0.00250244140625,-1.9000053405761719,-0.5200042724609233,1,0.01889912007073602,-1.0150408287944321,96.44000244140624,-1.185367959568021,98.73999786376952,2.2000457770656427,97.0,0.01889912007073602
12287,2015-04-29,97.0199966430664,97.66999816894531,96.06999969482422,96.58000183105469,5697200.0,0.0019621481815441655,-1.1917801060800042,0.7856977425375676,51.517088828613296,48.68255056109149,-0.7000151619783992,-0.430706870156655,-0.032150148090849484,-2.737839561862529,7.3171164985881525,1.5999984741210938,-0.513354256309043,0.37799644470214844,-1.547779681668601,2.303772571072898,-0.5848916184832262,1.3408845078875231,-2.1065867666699347,37.57565809246818,-12.070264912155046,0.9628880631853726,4,-0.11499786376953125,0.13000106811523438,0.1575031280517578,-2.0900001525878906,-1.4799957275390625,2,-0.005565793700441302,2.264706212343906,96.83000183105469,-1.0150408287944321,96.44000244140624,-1.185367959568021,98.73999786376952,-0.005565793700441302
12288,2015-04-30,96.5500030517578,97.37000274658205,96.41000366210938,96.6500015258789,8300300.0,-0.0048442960994701245,-4.052663280261886,-0.22727193910287427,45.75118279146047,49.532608345919414,-0.09587714311733464,0.06299389283294943,0.510379570447796,-2.27665883814403,7.938698339481406,0.9599990844726705,-0.5056168601077786,-0.10499725341797728,-2.0242676710833933,1.8142731642474388,-1.0646324622506853,0.8546379554147308,-1.5478614034068272,23.33344122366084,-19.846781908432455,0.9596352088327079,4,0.39499664306642046,0.4849967956543111,0.8924942016601705,-1.6200065612792827,-1.2300033569335795,3,-0.0064215714861205475,-1.1917801060800042,97.0199966430664,2.264706212343906,96.83000183105469,-1.0150408287944321,96.44000244140624,-0.0064215714861205475
12289,2015-05-01,97.8000030517578,97.97000122070312,96.7300033569336,96.7300033569336,6280300.0,0.012946659352562673,-1.3177536774405156,-10.700160219728252,51.15384991588089,50.696387636289224,-0.9924858656510764,-1.0876138081581672,-0.6384908857479275,-3.538671035900478,7.978659868435764,1.4199981689453267,-0.3870411396652287,1.046502685546855,-0.8965528849939801,2.9895582560876903,0.0749749002764446,2.0180304708172656,-2.7109042668914185,63.924111756014014,23.637997911987505,0.9715277852704148,5,-0.8550033569335795,-0.8950042724609233,-0.3450050354003764,-2.8700065612792827,-3.0699996948242045,4,-0.016155437441228937,-4.052663280261886,96.5500030517578,-1.1917801060800042,97.0199966430664,2.264706212343906,96.83000183105469,-0.016155437441228937
12290,2015-05-04,96.12999725341795,98.62999725341795,96.0500030517578,96.56999969482422,8426300.0,-0.01707572337657337,-7.600111899493502,-0.41121735224284744,45.767641267540796,51.65533267557277,0.7483813806522193,0.6014128054626298,1.1153239152318264,-1.8314319862237625,8.224107433432357,2.5799942016601562,-0.21898773367330193,-0.6160030364990376,-2.5678920470116964,1.335885974013621,-1.59194754175536,0.3599414687572846,-0.9556804747664813,12.280654789789553,-21.884799883303792,0.9759445052563291,5,1.4350013732910298,0.7750015258789205,1.3250007629394673,-1.200000762939439,-0.8299942016601562,0,0.001664450917309379,-1.3177536774405156,97.8000030517578,-4.052663280261886,96.5500030517578,-1.1917801060800042,97.0199966430664,0.001664450917309379
12291,2015-05-05,96.12999725341795,96.47000122070312,95.56999969482422,96.38999938964844,7637000.0,0.0,3.2856623857877243,0.5909106672215418,49.030626875442245,50.81848881626318,1.0570696305317284,0.6156505069631919,1.1969924848331033,-1.7738617996625266,8.366267976037914,0.9000015258789062,0.025984379057675255,-0.6050029754638757,-2.56873241043769,1.3587264595099384,-1.5868676929507757,0.37686174202302425,-0.8721668408570906,18.30058841128914,-17.749687506508472,0.9818647174869067,5,1.1950035095214986,0.7750015258789205,1.3250007629394673,-1.200000762939439,-0.5400009155273295,1,0.00405699990420616,-7.600111899493502,96.12999725341795,-1.3177536774405156,97.8000030517578,-4.052663280261886,96.5500030517578,0.00405699990420616
12292,2015-05-06,96.38999938964844,96.66000366210938,95.87999725341795,96.0999984741211,6614500.0,0.002704693057933527,-1.136994032377703,-1.1153789723876264,52.461150073452835,50.55872625530552,0.6367123193074207,0.33668124233761887,1.0017644006692734,-1.9524820536810523,9.016848259396928,0.7800064086914205,0.17130744691732502,-0.3220008850097713,-2.290827902630852,1.6468261326113094,-1.3064143938203188,0.6624126238007761,-1.0503256158563659,26.797397028024463,-12.646018867785195,0.9844135088105435,5,0.9350013732910156,0.5149993896484375,1.0974998474121094,-1.4600028991699219,-1.3300018310546733,2,-0.0008299806158444945,3.2856623857877243,96.12999725341795,-7.600111899493502,96.12999725341795,-1.3177536774405156,97.8000030517578,-0.0008299806158444945
12293,2015-05-07,96.77999877929688,97.33000183105469,96.12000274658205,96.2699966430664,5018900.0,0.004046056563107747,-1.9876892066273644,1.7586225040119965,56.29974860401621,50.244850129015006,0.23716426220316578,-0.03710643878353892,0.5637708312219019,-2.273493682502732,9.837126218482021,1.209999084472642,0.49614517834645255,0.05649871826172159,-1.911030588142978,2.0240280246664213,-0.9272659349406212,1.0402633714640643,-1.3601185114982286,39.542485289717945,-3.1401514155745858,0.9837646532023484,5,0.4750022888183594,0.125,0.8700008392333984,-1.8500022888183594,-2.4799957275390767,3,-0.012812542668008242,-1.136994032377703,96.38999938964844,3.2856623857877243,96.12999725341795,-7.600111899493502,96.12999725341795,-0.012812542668008242
12294,2015-05-08,98.2300033569336,99.1500015258789,97.79000091552734,98.19000244140624,7543100.0,0.014982481875654985,-2.238081397989119,0.07843283917007289,56.7301565355391,50.96081700203186,-1.444718412683045,-1.5317798829823346,-0.9457704660980824,-3.639789938368608,10.861425147143953,2.3700027465820312,0.38859060048686445,1.4850032806396456,-0.5405967444763462,3.5106033057556374,0.4722032680816568,2.4978032931976344,-2.731520725008494,74.30174026826471,31.496095199077786,1.0128000125579928,5,-0.8700027465820312,-1.3250045776367188,-0.2825050354003906,-3.300006866455078,-3.600006103515639,4,-0.029624387281505404,-1.9876892066273644,96.77999877929688,-1.136994032377703,96.38999938964844,3.2856623857877243,96.12999725341795,-0.029624387281505404
12295,2015-05-11,97.51000213623048,98.38999938964844,97.1500015258789,98.06999969482422,4123700.0,-0.007329748509596223,1.0666683620919852,-13.999618538999059,59.01640113148629,51.96976066927023,-0.6224314156100803,-0.849837167624969,-0.2752348088090599,-2.8049282447390027,11.775741360843245,1.2399978637695312,0.3466030505251467,0.7615020751953239,-1.2693892670816354,2.792393417472283,-0.25394359594315574,1.7769477463338035,-1.934489187461466,54.18998461335226,7.3321801138078015,1.0154456711384787,5,-0.15000152587892046,-0.605003356933608,0.07749557495115766,-2.5800056457519673,-2.290000915527358,0,-0.02850988327754289,-2.238081397989119,98.2300033569336,-1.9876892066273644,96.77999877929688,-1.136994032377703,96.38999938964844,-0.02850988327754289
12296,2015-05-12,97.9499969482422,98.3499984741211,96.91999816894531,97.38999938964844,4848100.0,0.004512304403367917,1.102940681484141,-1.0000000000000508,50.45417317675526,51.85165893017489,-0.9910689756441826,-1.328820970543589,-0.7960639428569181,-3.1304894420276668,12.754143991872159,1.4300003051757812,0.09491877724879316,1.1829971313476761,-0.8861660896430834,3.2521603523384357,0.14841552085229637,2.217578741843056,-2.298994288966142,63.30266025207359,18.465300526385363,1.0345816104953818,5,-0.5899963378906392,-1.0449981689453267,-0.3624992370605611,-3.020000457763686,-1.7799987792968892,1,-0.027054558234286485,1.0666683620919852,97.51000213623048,-2.238081397989119,98.2300033569336,-1.9876892066273644,96.77999877929688,-0.027054558234286485
12297,2015-05-13,97.3499984741211,98.48999786376952,97.27999877929688,98.06999969482422,6526900.0,-0.006125558885296867,-1.8139493621475513,-1.285722070844654,51.474300097119006,52.48756085302584,-0.37921553088061444,-0.6926656802048399,-0.27715652572064187,-2.4651683130114463,13.665944989173534,1.209999084472642,0.14084648189844984,0.537498855590826,-1.5413864012869567,2.6163841124686087,-0.5019437728480654,1.5769414840297173,-1.6250158985481278,40.59393475480146,-3.2064753440845237,1.0394426284388925,5,0.01000213623046875,-0.44499969482421875,0.18000030517578125,-2.420001983642578,-1.2699966430664062,2,-0.018079118272388395,1.102940681484141,97.9499969482422,1.0666683620919852,97.51000213623048,-2.238081397989119,98.2300033569336,-0.018079118272388395
12298,2015-05-14,97.70999908447266,97.87000274658205,97.27999877929688,97.66000366210938,4744000.0,0.0036980032459605905,2.1891869600179774,-0.06943796888907727,45.09056368841212,51.81386238330708,-0.6228677573495389,-0.9368824040196984,-0.7321782850698355,-2.78934330080547,14.11252637102567,0.5900039672851705,0.1783045902932372,0.7934993743896541,-1.2440043431666226,2.831003091945931,-0.22525248438849133,1.8122512331677996,-1.9125161909287272,35.42599669507443,-2.7511770594842346,1.0187518587781397,5,-0.34999847412109375,-0.8050003051757812,-0.6274986267089844,-2.7800025939941406,-0.8399963378906108,3,-0.02712108843218697,-1.8139493621475513,97.3499984741211,1.102940681484141,97.9499969482422,1.0666683620919852,97.51000213623048,-0.02712108843218697
12299,2015-05-15,98.04000091552734,99.04000091552734,97.54000091552734,97.73999786376952,7607200.0,0.003377359882783315,-3.2857329700272477,6.0006104074472555,59.38966610640148,53.32742069873605,-1.0228045703967865,-1.073020637353153,-1.1185745348877276,-3.0740516877606723,14.163200955988128,1.5,0.1826882134708967,0.96550102233887,-0.888932254173298,2.819934298851038,0.038284384082786005,1.892717660594954,-2.1714677103718714,52.830249790371866,14.208321366947999,0.9272166382560874,5,-0.6800003051757812,-1.1350021362304688,-0.9575004577636719,-3.110004425048828,-0.8600006103515625,4,-0.03814767267283059,2.1891869600179774,97.70999908447266,-1.8139493621475513,97.3499984741211,1.102940681484141,97.9499969482422,-0.03814767267283059
12300,2015-05-18,98.0199966430664,98.25,97.62000274658205,97.97000122070312,4100800.0,-0.00020404194486056682,1.4705671159512959,0.16664971262905473,57.300580301936726,54.246304412791,-0.7895383680430115,-0.9571754446195229,-1.0925286713364386,-3.0191084274857616,14.917384628244939,0.6299972534179545,0.335699521833817,0.8534969329834041,-0.9966489193509176,2.703642785317726,-0.07157599318375674,1.778569859150565,-2.0818341325316254,51.88665325526409,11.599885565064511,0.9250729261671583,5,-0.5049972534179688,-1.1149978637695312,-1.0774974822998047,-3.0900001525878906,-1.3799972534179688,0,-0.03458477357424239,-3.2857329700272477,98.04000091552734,2.1891869600179774,97.70999908447266,-1.8139493621475513,97.3499984741211,-0.03458477357424239
12301,2015-05-19,100.68000030517578,101.08000183105469,97.6500015258789,98.08999633789062,10809200.0,0.027137357204730428,1.0235948102220171,51.80482221883107,67.23163882395365,55.887469829513314,-3.0578113288555784,-3.3303392115861783,-3.7341547561457986,-5.633619791062131,15.852276608076215,3.4300003051757812,0.36837640566416496,3.223000717163089,1.08845168294053,5.357549751385648,2.1557262000518165,4.290275234274361,-4.673601075369277,89.47365250946646,46.82625459301882,1.0672745171112772,5,-2.079998016357422,-2.9099998474121094,-3.7575016021728516,-5.750003814697266,-4.8899993896484375,1,-0.0542312183941458,1.4705671159512959,98.0199966430664,-3.2857329700272477,98.04000091552734,2.1891869600179774,97.70999908447266,-0.0542312183941458
12302,2015-05-20,100.11000061035156,100.9800033569336,99.41999816894531,100.87999725341795,6185100.0,-0.0056614987395358085,2.2164761957197125,-0.2972955457954387,66.60444069934115,57.032435617882754,-2.1284677734050206,-2.7210673671308996,-3.1062442355114115,-5.014753293067471,17.144415724184142,1.5600051879882812,0.6402529495401694,2.5395008087158146,0.09963433493658158,4.979367282495048,1.319567571826198,3.759434045605431,-3.9006572764951244,74.47367258680437,28.169399812834783,1.2199332368896196,5,-1.1100006103515625,-2.3400001525878906,-3.3075027465820312,-3.9350013732910156,-2.8199996948242188,2,-0.03935673176890231,1.0235948102220171,100.68000030517578,1.4705671159512959,98.0199966430664,-3.2857329700272477,98.04000091552734,-0.03935673176890231
12303,2015-05-21,99.27999877929688,99.95999908447266,99.05999755859376,99.88999938964844,4729500.0,-0.00829089827184426,1.4000040690103788,0.792212038642571,57.184432507385,57.08291072586563,-1.0130840036405573,-1.8039870467327859,-2.183905782571145,-4.155383716120113,18.397657130300686,1.0500030517577983,0.8461939240152105,1.595499038696289,-0.9431911314990344,4.134189208891613,0.3261539535986344,2.8648441237939437,-2.875829105552512,49.1524693154021,4.867262548478642,1.2693450850976604,5,-0.279998779296875,-1.5099983215332031,-2.4775009155273438,-3.020000457763672,-3.839996337890639,3,-0.0322320405679688,2.2164761957197125,100.11000061035156,1.0235948102220171,100.68000030517578,1.4705671159512959,98.0199966430664,-0.0322320405679688
12304,2015-05-22,98.98999786376952,99.4800033569336,98.83999633789062,99.1500015258789,4559500.0,-0.00292104068385457,-1.7825986001923906,0.26230082297323287,66.03136942293804,57.86235164713805,-0.6749152616993115,-1.5750500815472464,-1.8446212477489894,-3.84155474149712,18.85520159682716,0.6400070190429688,0.9804104636310882,1.2929981231689283,-1.2699206905750913,3.855916936912948,0.011538716296911389,2.574457530040945,-2.3987949037327354,39.5952450778258,-8.377351191550495,1.2814594068720124,5,0.01000213623048296,-1.2199974060058452,-2.002500534057603,-2.729999542236314,-3.9199981689452983,4,-0.02141625581308748,1.4000040690103788,99.27999877929688,2.2164761957197125,100.11000061035156,1.0235948102220171,100.68000030517578,-0.02141625581308748
12305,2015-05-26,98.45999908447266,99.1999969482422,98.04000091552734,98.8499984741211,7123100.0,-0.005354063953271759,1.1284402385418415,2.437440396719219,62.32803609142996,59.18166974876856,0.004483582779229778,-0.9338372209132331,-1.2737051027288118,-3.277953850879527,19.490218445680455,1.159996032714858,1.0176492732781952,0.6619995117187472,-1.851070847085282,3.1750698705227762,-0.5945356676832603,1.9185346911207546,-1.689244169595156,23.61508707073538,-26.94958971560138,1.256535179402014,5,0.720001220703125,-0.6499977111816406,-1.782501220703125,-1.69000244140625,-2.6999969482421733,1,-0.013000190851095939,-1.7825986001923906,98.98999786376952,1.4000040690103788,99.27999877929688,2.2164761957197125,100.11000061035156,-0.013000190851095939
12306,2015-05-27,98.66000366210938,99.22000122070312,98.1999969482422,98.97000122070312,8129500.0,0.002031328250014841,1.5185366588802303,0.7948667788254626,62.08733083733084,60.36089538656988,-0.09411195292480556,-1.0431984787885256,-1.4554150517942617,-3.434070184537646,20.47781349391179,1.0200042724609233,0.9472503226472782,0.7705039978027344,-1.7273822063167614,3.26839020192223,-0.47843910425702063,2.0194470998624894,-1.716878870584793,21.088511283190435,-31.140745230469598,1.2489431020597488,5,0.5199966430664062,-0.8500022888183594,-1.9825057983398438,-1.8450050354003906,-2.4900054931640625,2,-0.020474398920347192,1.1284402385418415,98.45999908447266,-1.7825986001923906,98.98999786376952,1.4000040690103788,99.27999877929688,-0.020474398920347192
12307,2015-05-28,96.4800033569336,98.20999908447266,96.1999969482422,98.0,10204000.0,-0.02209608984651823,1.072172692200285,4.903253593227014,48.658340765954655,60.75731506185239,2.1786050607571212,1.1534084854739035,0.7495185544495371,-1.2153872060868878,20.589193962687443,2.4600067138671733,0.8398967536304696,-1.3824966430664034,-3.9311137405515097,1.166120454418703,-2.6568051918089566,-0.10818809432385024,4.599998474121094,7.446974723586437,-44.470870888834064,1.2743085487425558,5,2.1599960327148438,1.8449974060058594,0.1974945068359375,0.3349952697753906,-0.8300018310546875,3,-0.007151766349484334,1.5185366588802303,98.66000366210938,1.1284402385418415,98.45999908447266,-1.7825986001923906,98.98999786376952,-0.007151766349484334
12308,2015-05-29,95.93000030517578,97.7699966430664,95.83999633789062,97.58999633789062,6439100.0,-0.0057006947825555265,-1.097821895485813,1.092105065025674,38.81323000515057,58.47104438393562,2.7374325804168365,1.7439965065324259,1.2918203608748087,-0.6130608641365427,20.623434386805894,1.9300003051757812,0.8401710456833911,-1.9014995574951143,-4.531131107897124,0.7281319929068957,-3.2163153326961123,-0.5866837822941164,5.052401428222652,2.472631695881183,-44.688233714690995,1.3148157752010035,5,2.529998779296875,2.395000457763672,1.0974979400634766,0.8849983215332031,0.75,4,0.014177010382832034,1.072172692200285,96.4800033569336,1.5185366588802303,98.66000366210938,1.1284402385418415,98.45999908447266,0.014177010382832034
12309,2015-06-01,96.22000122070312,96.91000366210938,95.83999633789062,95.83999633789062,4919200.0,0.0030230471656915725,-4.631545133311918,-0.22891915120484974,43.45178113195265,56.93228892060405,2.4162047549697547,1.401407521463696,1.0302118242951508,-0.8512353379648516,20.34884420613507,1.07000732421875,0.8780140740269644,-1.532498550415042,-4.259254304103223,1.1942572032731391,-2.8958764272591395,-0.1691206735709443,4.556704296874997,11.242731770739283,-33.581985587600045,1.3633778768440934,6,2.2399978637695312,2.104999542236328,0.8074970245361328,0.5949974060058594,-0.3800048828125,0,-0.008106409991699981,-1.097821895485813,95.93000030517578,1.072172692200285,96.4800033569336,1.5185366588802303,98.66000366210938,-0.008106409991699981
12310,2015-06-02,96.29000091552734,96.97000122070312,95.80999755859376,96.3000030517578,4430300.0,0.0007274962994820999,-1.391738306289908,-0.026321072919975454,41.244763855411925,54.04485836854386,2.3188499410291143,1.4166414585287725,0.955508734598908,-0.8941825131959575,20.56328607851377,1.1600036621093608,0.9797108449257337,-1.470499038696289,-4.178082692080821,1.2370846146882428,-2.824290865388548,-0.11670721200403023,4.2892362348632815,14.076329661084849,-27.237420933281008,1.3537918266922644,6,2.104999542236328,2.0349998474121094,0.7374973297119141,0.7399978637695312,0.1999969482421733,1,-0.01267007175307222,-4.631545133311918,96.22000122070312,-1.097821895485813,95.93000030517578,1.072172692200285,96.4800033569336,-0.01267007175307222
12311,2015-06-03,96.5199966430664,97.06999969482422,95.97000122070312,96.37999725341795,4165700.0,0.0023885733238369067,-1.2916838859395365,-13.996948893995373,45.44456429617073,51.69376099041381,1.605540965942268,1.2831493268105874,0.6727716825356254,-1.101102142373378,21.146402517309816,1.0999984741210938,0.8988831705689506,-1.2600032806396513,-3.923400332756515,1.4033937714772122,-2.591701806698083,0.07169524541878047,3.773086131816413,29.58327637781968,-11.333191031027148,1.3316985260584349,6,1.3650016784667969,1.8050041198730469,0.5075016021728516,0.6750030517578125,1.1300048828125,2,-0.007873959109700346,-1.391738306289908,96.29000091552734,-4.631545133311918,96.22000122070312,-1.097821895485813,95.93000030517578,-0.007873959109700346
12312,2015-06-04,96.30999755859376,96.97000122070312,96.01000213623048,96.3000030517578,4702800.0,-0.0021757054680515697,-2.254254383696379,0.07138964577676253,42.18750399137614,50.02743559974616,1.36317589225132,1.5671986575323302,0.8026458301696522,-0.8506515754677082,21.649901728766448,0.959999084472642,0.8346898364708295,-1.4660022735595533,-4.138414303559685,1.2064097564405785,-2.802208288559612,-0.1297962585594945,3.714100103311708,25.510215997602376,-15.435653283635073,1.3362060150000625,6,1.3350028991699077,2.015003204345689,0.7175006866454936,1.0149993896484233,2.120002746582017,3,-0.0014536329892779198,-1.2916838859395365,96.5199966430664,-1.391738306289908,96.29000091552734,-4.631545133311918,96.22000122070312,-0.0014536329892779198
12313,2015-06-05,95.54000091552734,96.08999633789062,95.47000122070312,95.93000030517578,3959300.0,-0.00799498144102817,-1.33960960442218,-39.02137404569056,36.702140611227534,46.76863239844499,1.7286485945979138,2.3605618585437327,1.5212484085994902,-0.04107689042838558,21.646002753489967,0.8399963378906392,0.37605798147751557,-2.173999023437503,-4.996997694081642,0.6489996472066366,-3.5854983587595655,-0.7624996881154402,4.231250740179419,4.374985098824595,-33.61898400631425,1.4114993353220695,6,1.8050003051757812,2.7350006103515625,1.487497329711914,1.7849960327148438,3.2399978637695312,4,0.001151356597210107,-2.254254383696379,96.30999755859376,-1.2916838859395365,96.5199966430664,-1.391738306289908,96.29000091552734,0.001151356597210107
12314,2015-06-08,95.31999969482422,96.04000091552734,95.25,96.0,4594600.0,-0.002302713194420436,1.078943934146464,1.7435932548221762,35.93752483525286,43.83635336998088,1.5347042234165542,2.4784460600865543,1.7023584575302664,0.2204989716236696,20.706849564344864,0.7900009155273438,-0.08067307465650231,-2.248500061035159,-5.25361320102256,0.7566130789522418,-3.7510566310288596,-0.7459434910414586,4.107151926082253,3.8461377231703073,-31.052482116142706,1.5025565699936998,6,1.9150009155273438,2.845001220703125,1.6700000762939453,2.0049972534179688,3.75,0,0.014267736201277081,-1.33960960442218,95.54000091552734,-2.254254383696379,96.30999755859376,-1.2916838859395365,96.5199966430664,0.014267736201277081
12315,2015-06-09,94.7300033569336,95.55999755859376,94.48999786376952,95.5199966430664,7770900.0,-0.006189638478593662,1.4597832187456004,1.1617543111669602,10.491381721061984,38.10347013483989,1.7209332821268504,3.003483334339137,2.2677277591272116,0.8696588613813532,20.38850761205568,1.0699996948242472,-0.3977364569644237,-2.6994964599609403,-5.962142104192523,0.5631491842706424,-4.330819282076732,-1.068173637845149,4.279433101882233,9.302531892621284,-17.920536646171975,1.6313228221157945,6,1.6199951171875,3.0549964904785156,2.194995880126953,2.5949935913085938,3.1299972534179688,1,0.011717438421011028,1.078943934146464,95.31999969482422,-1.33960960442218,95.54000091552734,-2.254254383696379,96.30999755859376,0.011717438421011028
12316,2015-06-10,95.3000030517578,95.62999725341795,94.80999755859376,95.0199966430664,4828600.0,0.00601709780032933,-1.342840949962412,-0.3544415042589587,18.061100010942397,34.7037767176163,0.6975497789060796,2.345002966478333,1.6495578897422973,0.3652926811754327,20.20053869825636,0.8999938964843608,-0.7985635393248174,-1.996997070312517,-5.383527189400482,1.3895330487754478,-3.6902621298564924,-0.3037320107685417,3.1671007756524716,32.661455305036746,10.943717354011959,1.6932650595439813,6,0.8299942016601705,2.484996795654311,1.9349956512451314,2.024993896484389,2.1999969482422017,2,0.012486828687355178,1.4597832187456004,94.7300033569336,1.078943934146464,95.31999969482422,-1.33960960442218,95.54000091552734,0.012486828687355178
12317,2015-06-11,95.58999633789062,96.33000183105469,95.5,95.5,4203900.0,0.0030429514884204867,-17.44523567310953,0.32140813601810847,23.605095875100403,33.01398403649962,0.2995313074444397,2.019958439825288,1.327955529753865,0.14152913477110474,19.74073647208226,1.0299987792968892,-1.152312098731926,-1.6190036773681697,-5.090146592240771,1.8521392375044314,-3.3545751348044774,0.11656778006813795,2.399854773882751,59.78239686863817,39.81920124486386,1.735571457436303,6,0.19000244140625,2.1950035095214844,1.525003433227539,1.7350006103515625,1.900001525878892,3,0.021550426476705686,-1.342840949962412,95.3000030517578,1.4597832187456004,94.7300033569336,1.078943934146464,95.31999969482422,0.021550426476705686
12318,2015-06-12,95.05999755859376,95.5500030517578,95.0,95.41999816894531,3702400.0,-0.00554450046659094,-1.2916997806528956,-4.000169548999503,22.82152991244658,30.72173390099895,0.7745994052805685,2.467770289702699,1.8566085509001056,0.7463653639299679,19.37892447808013,0.589996337890625,-1.5634601291158958,-2.0165023803710795,-5.607369259450337,1.574364498708178,-3.811935819910701,-0.2210689408314579,2.509871163419149,30.978177490848125,12.940703071472704,1.7954334395396276,6,0.7200012207031108,2.725002288818345,2.0550022125244,2.3300018310546733,2.2600021362304545,4,0.0354513237232601,-17.44523567310953,95.58999633789062,-1.342840949962412,95.3000030517578,1.4597832187456004,94.7300033569336,0.0354513237232601
12319,2015-06-15,94.3000030517578,95.0,94.0199966430664,94.73999786376952,5861800.0,-0.007994892976591061,1.041675607371849,1.2222057389904268,22.117928604666588,28.596529984249464,1.3785723690161689,3.091721422105806,2.6212277645890225,1.5848827498318911,18.632326015774556,1.040000915527358,-1.6955756058592613,-2.5894969940185746,-6.354411618403432,1.175417630366283,-4.471954306211003,-0.7070396818261457,2.900281167265902,12.121462330361336,-4.995241980108609,1.8824573121924264,6,1.2449951171875142,3.2499961853027486,2.7799968719482564,3.089996337890639,3.279998779296889,0,0.04750790649582659,-1.2916997806528956,95.05999755859376,-17.44523567310953,95.58999633789062,-1.342840949962412,95.3000030517578,0.04750790649582659
12320,2015-06-16,94.62999725341795,94.66999816894531,94.0999984741211,94.25,3094800.0,0.0034994081758303874,1.4782644751463685,-0.8636403044857578,23.45177532309438,26.15288676501876,0.880989094679947,2.629553707672855,2.2852812165611027,1.3273455266737244,17.845380444848864,0.5699996948242188,-1.6628625600028926,-2.090002822875988,-5.944787699975805,1.7647820542238293,-4.017395261425904,-0.16261038432607222,2.125046704971723,26.406893522294673,9.388074039013155,1.927392438549909,6,0.8650016784668111,2.9200019836425923,2.502502441406264,3.145000457763686,2.4599990844726705,1,0.04691960868936729,1.041675607371849,94.3000030517578,-1.2916997806528956,95.05999755859376,-17.44523567310953,95.58999633789062,0.04691960868936729
12321,2015-06-17,95.22000122070312,95.5199966430664,94.54000091552734,94.54000091552734,3941000.0,0.0062348513622498825,-1.882339081555947,1.7894874214468515,39.49994214353748,25.854268781925576,0.09743447807790062,1.6965079053051966,1.693801431429776,0.8352013167714603,15.566757216357207,0.9799957275390625,-1.7049067319634617,-1.2269989013671818,-4.650133995194565,2.1961361924602016,-2.9385664482808806,0.484568645546517,1.1521361135412889,51.94813344474646,32.32566186892511,1.7115675469136937,6,-0.045001983642578125,2.329998016357422,1.9124984741210938,2.5549964904785156,0.8799972534179688,2,0.027725261035540072,1.4782644751463685,94.62999725341795,1.041675607371849,94.3000030517578,-1.2916997806528956,95.05999755859376,0.027725261035540072
12322,2015-06-18,96.16999816894531,96.62999725341795,95.27999877929688,95.69000244140624,5101000.0,0.009976863432717975,-1.076915853844597,0.7058757531219004,51.87499180432421,27.540141136714094,-0.9772813918091003,0.4597741687826158,0.7372183241639192,-0.028141741421109145,13.220843140303407,1.4099960327148295,-1.7118393230405218,-0.0800018310546875,-3.0373399808561032,2.8773363187467282,-1.5586709059553954,1.3986672438460204,-2.1500015258789062,82.37551812638529,58.081056696505065,1.4786690749007114,6,-0.845001220703125,1.3800010681152344,0.9625015258789062,1.6049995422363281,-0.12999725341796875,3,0.01382969591741312,-1.882339081555947,95.22000122070312,1.4782644751463685,94.62999725341795,1.041675607371849,94.3000030517578,0.01382969591741312
12323,2015-06-19,96.08000183105469,97.13999938964844,95.9800033569336,96.38999938964844,8279300.0,-0.0009358047166906358,-3.5490530473027557,-0.64583399561304,48.87096655107661,28.97719021625007,-0.8969548942094434,0.3138331507081773,0.8291181741462452,0.1664287288418791,11.181324667381107,1.1599960327148438,-1.796241274962,-0.009998321533203125,-2.600620688527087,2.580624045460681,-1.3053095050301522,1.285312861963746,-2.007805175781243,66.02574918387558,38.42465457016252,1.295311183496945,6,-0.5000038146972656,1.4699974060058594,1.0524978637695312,1.6949958801269531,1.25,4,0.014675229036674509,-1.076915853844597,96.16999816894531,-1.882339081555947,95.22000122070312,1.4782644751463685,94.62999725341795,0.014675229036674509
12324,2015-06-22,96.87000274658205,97.02999877929688,96.13999938964844,96.30999755859376,3893300.0,0.008222324109823376,1.022732198746413,-1.8064825753101004,54.19078426573357,33.83267938788025,-1.6136593536968888,-0.6778917847064321,0.0099424952927194,-0.5007285181738581,9.223334886054674,0.9499969482421875,-1.8173046834646414,0.886002349853527,-1.354885093557968,3.126889793265022,-0.23444137185222758,2.0064460715592816,-2.6750939819335997,91.11853415282421,59.253478869128024,1.1204437217057495,6,-1.2900047302246236,0.6799964904785014,0.2624969482421733,0.5999984741210795,1.3399963378906108,0,0.004645369417603851,-3.5490530473027557,96.08000183105469,-1.076915853844597,96.16999816894531,-1.882339081555947,95.22000122070312,0.004645369417603851
12325,2015-06-23,97.18000030517578,97.95999908447266,97.12000274658205,97.58999633789062,4541700.0,0.003200139876166963,-2.1698504325796146,-0.7321289900682552,54.7143324250681,37.905260767227546,-1.7205068977342108,-1.147535165869698,-0.31462347705937077,-0.7565251180446069,8.052645402525988,1.0899963378906108,-1.7033933224656295,1.2599998474121037,-0.7437027764022162,3.2637024712264235,0.25814853550494377,2.2618511593192636,-2.867287915527342,77.19300593843835,43.178793078818615,1.001851311907159,6,-1.19000244140625,0.3699989318847656,-0.0475006103515625,0.29000091552734375,1.9899978637695312,1,0.004116088954751795,1.022732198746413,96.87000274658205,-3.5490530473027557,96.08000183105469,-1.076915853844597,96.16999816894531,0.004116088954751795
12326,2015-06-24,96.63999938964844,97.4499969482422,96.63999938964844,96.75,3927100.0,-0.005556708312734804,-13.727146622277967,0.26829676771060124,52.25104449213836,41.088143946898434,-1.0844832118294363,-0.8080567417847959,0.19972050848183187,-0.15166042307996008,6.662252517887904,0.8099975585937642,-1.5653737629139357,0.8209991455078125,-0.7602844777275806,2.4022827687432056,0.030357333890108862,1.6116409571255161,-2.108449798310545,50.74628565246974,15.009625706726496,0.7906418116176975,6,-0.6500015258789062,0.9099998474121094,0.5699996948242188,0.5499992370605469,3.220001220703125,2,0.00465642540443123,-2.1698504325796146,97.18000030517578,1.022732198746413,96.87000274658205,-3.5490530473027557,96.08000183105469,0.00465642540443123
12327,2015-06-25,95.79000091552734,96.91000366210938,95.77999877929688,96.6999969482422,4322300.0,-0.008795514067564625,-1.4301172301205116,8.27264530448064,51.686915695399684,44.29540903389322,-0.22700224799534396,-0.013072213421622791,1.0504072161438103,0.7577999451799542,6.460647807244896,1.1300048828125,-1.1874801981600456,0.00550079345703125,-1.5448666121509262,1.5558681990649887,-0.7696829093469404,0.7806844962610029,-1.0527443546013586,0.4588135243248162,-37.62372155444245,0.7751837028039783,6,0.1999969482421875,1.7099990844726562,2.395000457763672,1.9799995422363281,3.6299972534179688,3,0.003236220436693804,-13.727146622277967,96.63999938964844,-2.1698504325796146,97.18000030517578,1.022732198746413,96.87000274658205,0.003236220436693804
12328,2015-06-26,97.29000091552734,97.3499984741211,95.93000030517578,96.12999725341795,6039500.0,0.01565925446981442,1.2187492549412298,-1.2747348564242253,61.33491130909943,48.65285155660798,-1.5392823650250875,-1.4819401117810287,-0.40534734603670586,-0.6959256813163961,6.594368439510132,1.55999755859375,-0.8666178048537603,1.4375007629394503,-0.25272923957021476,3.1277307654491153,0.5923857616846249,2.2826157641942757,-2.3593798031885598,69.26614334160435,25.743667236297327,0.8451150012548309,6,-1.2600021362304688,-0.3000030517578125,1.0949993133544922,0.4799995422363281,1.8499984741210938,4,-0.0128481857152547,-1.4301172301205116,95.79000091552734,-13.727146622277967,96.63999938964844,-2.1698504325796146,97.18000030517578,-0.0128481857152547
12329,2015-06-29,95.44000244140624,97.2300033569336,95.41999816894531,96.62000274658205,8412800.0,-0.01901529917475675,-1.967200095054062,-1.0172384309805176,53.56784389681343,51.99908139813231,0.5469483298060567,0.3231971215834051,1.4924901079064057,1.1879834947127534,6.59388434835213,1.8700027465820312,-0.6678228084727209,-0.37349777221680824,-2.0640190473800004,1.317023502946384,-1.2187584097984114,0.47176286536479495,-0.3276186507394243,0.7875694980515426,-45.11935479383662,0.8452606375815964,6,0.8099975585937642,1.3099975585937642,2.9449977874756,2.329998016357436,4.3600006103515625,0,0.01980301070097723,1.2187492549412298,97.29000091552734,-1.4301172301205116,95.79000091552734,-13.727146622277967,96.63999938964844,0.01980301070097723
12330,2015-06-30,95.06999969482422,96.3000030517578,94.54000091552734,95.93000030517578,6656000.0,-0.003876809902736311,1.1999942779759507,0.7288138880806729,48.82049283656867,53.03469814180245,1.1017945953588537,0.6293828907671752,1.8651093103889878,1.5854592974968682,6.610261554577399,1.7600021362304545,-0.4127287604905092,-0.6825004577636662,-2.388598827054807,1.0235979115274745,-1.5355496424092365,0.17054872688190414,2.8899993896484375,18.213041301036302,-28.15612835934085,0.8530491846455708,6,1.1800003051757812,1.5499992370605469,3.315000534057617,2.700000762939453,4.279998779296875,1,0.03302828862656848,-1.967200095054062,95.44000244140624,1.2187492549412298,97.29000091552734,-1.4301172301205116,95.79000091552734,0.03302828862656848
12331,2015-07-01,95.76000213623048,95.81999969482422,94.7300033569336,95.0999984741211,4446200.0,0.007257835738100127,1.7948667788254626,-0.7674455740671906,50.837468119986916,52.91941773243163,0.5547886573543792,-0.12698642449021236,1.228026757123942,0.9328096324098709,6.561208519478627,1.089996337890625,-0.05067909360644762,0.04550170898438921,-1.6220392572230793,1.7130426751918577,-0.788268774119345,0.8792721920881235,2.1315969848632648,43.4164512695763,-1.20414983325157,0.8337704831037339,7,0.48999786376951704,0.8599967956542827,2.7349987030029155,2.009998321533189,3.1599960327148295,2,0.03560981575442823,1.1999942779759507,95.06999969482422,-1.967200095054062,95.44000244140624,1.2187492549412298,97.29000091552734,0.03560981575442823
12332,2015-07-02,96.16999816894531,96.5999984741211,95.58000183105469,96.12999725341795,3250900.0,0.004281495651300871,1.2666553638791167,0.060607111481039325,55.53341193473538,53.65968944172706,0.16180851904789506,-0.5776237009890508,0.7810594766649359,0.5832079209826588,6.438636057610367,1.0199966430664062,0.31337002706460737,0.4624977111816406,-1.195666938074325,2.1206623604376063,-0.3665846134463493,1.2915800358096305,1.6545689880371128,58.00707009274745,11.17909877562743,0.829082324627985,7,0.0800018310546875,-0.05500030517578125,2.325002670288086,1.6000022888183594,3.220001220703125,3,0.038369580031850425,1.7948667788254626,95.76000213623048,1.1999942779759507,95.06999969482422,-1.967200095054062,95.44000244140624,0.038369580031850425
12333,2015-07-06,95.6500015258789,96.27999877929688,95.25,95.88999938964844,3852500.0,-0.005407056805313726,1.019612096370042,-5.999809269500062,56.894792911120994,53.96013484677011,0.686598267473201,-0.05160959883104965,1.2843599341886858,1.1404310450555073,6.685639861181461,1.029998779296875,0.46756722581402244,-0.06299896240234659,-1.7195532519796046,1.5935553271749114,-0.8912761071909756,0.7652781823862824,2.1088743062744157,41.26392575953531,-9.54298839299522,0.8282771447886318,7,0.5999984741210938,0.339996337890625,2.832498550415039,2.1199989318847656,3.159996032714858,0,0.03941449642367645,1.2666553638791167,96.16999816894531,1.7948667788254626,95.76000213623048,1.1999942779759507,95.06999969482422,0.03941449642367645
12334,2015-07-07,96.68000030517578,96.77999877929688,95.23999786376952,95.93000030517578,4794400.0,0.010768413621176975,2.242117605486787,-3.125027815748482,59.771234319361426,54.522012835024924,-0.4170432578656573,-1.0271594346946245,0.1931954921325314,0.15099227276718352,7.11017179805348,1.540000915527358,0.48975802591056095,0.8989997863769474,-0.8007200965643477,2.5987196693182426,0.04913984490629275,1.7488597278476021,1.014498028645022,95.53577814789459,39.922219843784994,0.8498599414706485,7,-0.6850013732910156,-0.69000244140625,1.7124996185302734,1.0900001525878906,1.5999984741210938,1,0.025444756689155357,1.019612096370042,95.6500015258789,1.2666553638791167,96.16999816894531,1.7948667788254626,95.76000213623048,0.025444756689155357
12335,2015-07-08,95.83999633789062,96.58999633789062,95.6500015258789,95.6500015258789,4914300.0,-0.008688497772379344,-8.894952415371643,0.253326416015625,52.88638585165148,54.59260631941527,0.23791058745624127,-0.10512355205030133,1.0351588446577153,1.013032391151384,6.990788518766252,1.029998779296875,0.5241795625025389,0.0034961700439453125,-1.6226233784677362,1.6296157185556268,-0.8095636042119025,0.8165559442997932,1.7914120475643074,54.14611997900981,-1.8513185857938907,0.8130597742558427,7,0.10500335693359375,0.15000152587890625,2.5525035858154297,1.9300041198730469,3.5300064086914205,2,0.04131893640631934,2.242117605486787,96.68000030517578,1.019612096370042,95.6500015258789,1.2666553638791167,96.16999816894531,0.04131893640631934
12336,2015-07-09,96.48999786376952,97.2699966430664,96.44000244140624,96.63999938964844,5482500.0,0.006782153075082231,-5.640156254767876,-0.7895032726981434,51.53256634982246,54.57545639212891,-0.4867983358855099,-0.6971455968062656,0.3821374072665691,0.38012877277108714,7.103116801172149,1.4300003051757812,0.46849371435368425,0.5939979553222514,-1.0365449593711702,2.224540870015673,-0.2212735020244594,1.4092694126689622,1.0795823722868647,61.57639170763197,8.547308449023717,0.8152714573467109,7,-0.5449981689452983,-0.4999999999999858,1.8700027465820455,1.2800025939941548,2.779998779296889,3,0.029640384222927363,-8.894952415371643,95.83999633789062,2.242117605486787,96.68000030517578,1.019612096370042,95.6500015258789,0.029640384222927363
12337,2015-07-10,97.6500015258789,97.77999877929688,96.9499969482422,97.25,5179200.0,0.012022009408137357,1.515172182597897,-2.66664971262881,56.82015379424766,54.073816668256484,-1.5144780516700962,-1.7865006522737161,-0.7735941242451503,-0.7351006937335001,7.888037948886967,1.290000915527358,0.4066770451226205,1.6510013580322322,-0.14954743866708498,3.4515501547315495,0.7507269596825807,2.5512757563818838,-3.1100006103515625,94.88199974168204,41.70009494165813,0.9002743983496578,7,-1.4900016784667969,-1.660003662109375,0.4549980163574219,0.11999893188476562,3.0100021362304688,4,0.013005597780045397,-5.640156254767876,96.48999786376952,-8.894952415371643,95.83999633789062,2.242117605486787,96.68000030517578,0.013005597780045397
12338,2015-07-13,98.43000030517578,98.51000213623048,97.6999969482422,98.0,4578700.0,0.007987698587901937,1.7457618351801918,1.0749966621526255,56.78259808084234,54.43101157759303,-2.3644044584660406,-2.4254355871392477,-1.5250174205891085,-1.4690075639053077,8.531720691947205,0.8600006103515767,0.422951525702004,2.262500000000003,0.2177595997450652,4.3072404002549405,1.240129799872534,3.2848702001274717,-3.82519943237304,97.5534640205686,47.13911383020405,1.0223702001274684,7,-1.904998779296875,-2.1650009155273438,-0.44499969482421875,-0.6599998474121094,2.3300018310547017,0,0.009753114716003708,1.515172182597897,97.6500015258789,-5.640156254767876,96.48999786376952,-8.894952415371643,95.83999633789062,0.009753114716003708
12339,2015-07-14,98.77999877929688,99.0500030517578,97.95999908447266,98.12000274658205,5746100.0,0.0035558109624702627,-1.2244902725552644,1.5348734053689277,56.93240185088833,55.33233480140633,-2.448261145726107,-2.553515274462029,-1.8820816357264505,-1.7641837924276729,8.629507514304406,1.090003967285142,0.5243744505236805,2.3884986877441463,0.22693687929037765,4.550060496197915,1.307717783517262,3.4692795919710306,-4.018989855957031,92.05870143275516,43.17145921545155,1.0807809042268857,7,-1.8899955749511719,-2.2449989318847656,-0.9699974060058594,-1.0099983215332031,2.3199996948242188,1,0.00030369284943931873,1.7457618351801918,98.43000030517578,1.515172182597897,97.6500015258789,-5.640156254767876,96.48999786376952,0.00030369284943931873
12340,2015-07-15,99.06999969482422,99.62999725341795,97.8499984741211,98.1500015258789,7572500.0,0.0029358262716250305,-1.3420970737338567,1.3939449986706578,60.76173652844331,56.43503129123482,-2.359297753386599,-2.6285966873072937,-2.122086621406112,-1.9971195549148604,8.850459339336783,1.7799987792968608,0.41856356105851944,2.4564994812011776,0.14955588059143565,4.7634430818109195,1.3030276808963066,3.6099712815060485,-4.051651123779294,82.44518904905107,32.397145083501954,1.153471800304868,7,-1.635002136230483,-2.2450027465820312,-1.3699989318847656,-1.2999992370605469,0.6900024414062642,2,-0.007974168950851568,-1.2244902725552644,98.77999877929688,1.7457618351801918,98.43000030517578,1.515172182597897,97.6500015258789,-0.007974168950851568
12341,2015-07-16,97.86000061035156,99.11000061035156,97.20999908447266,99.11000061035156,7696200.0,-0.012213577149489674,2.04000244140625,-1.3586983563597763,58.884117698293835,56.8073319316302,-0.916463229990427,-1.2761009209301335,-0.875121094395169,-0.7384280462271846,9.594179554865548,1.9000015258789062,0.5050710582582525,1.1145004272460994,-1.158586536833738,3.387587391325937,-0.02204305479381219,2.251043909286011,-2.4727201447167886,33.95535665991961,-21.44150019865325,1.1365434820399178,7,-0.4250030517578267,-1.035003662109375,-0.7925014495849609,-0.09000015258789062,-0.730003356933608,3,0.015430228150547842,-1.3420970737338567,99.06999969482422,-1.2244902725552644,98.77999877929688,1.7457618351801918,98.43000030517578,0.015430228150547842
12342,2015-07-17,97.5,98.22000122070312,97.0,97.6999969482422,6429800.0,-0.003678730922810569,-1.0333405388909376,0.15999755859376136,50.999043966645544,56.15224871557738,-0.38885379787551244,-0.8551974531539344,-0.4899570404380711,-0.3420321447667334,10.148462905481075,1.220001220703125,0.6860707135192001,0.6879997253417969,-1.5920054827151375,2.9680049333987313,-0.45200287868667033,1.828002329370264,-1.773302191342566,19.011426698267385,-33.20048538461984,1.1400026040284694,7,-0.06500244140626421,-0.6750030517578125,-0.5425014495849609,0.2700004577636719,-4.6299972534179545,4,0.018153811723758073,2.04000244140625,97.86000061035156,-1.3420970737338567,99.06999969482422,-1.2244902725552644,98.77999877929688,0.018153811723758073
12343,2015-07-20,97.48999786376952,98.20999908447266,97.4000015258789,97.77999877929688,4947000.0,-0.00010258601262036482,-2.4468451211791633,1.4500267032882872,61.82234170336899,56.380149536022664,-0.1010239326527369,-0.773819949619039,-0.46696164015476427,-0.35408249934916114,10.38414953250891,0.80999755859375,0.8078883934943235,0.607497787475566,-1.6643883927456784,2.8793839676968105,-0.5284453026350633,1.7434408775861954,-1.4510360995312368,18.631116938723565,-38.42973266227217,1.1359430901106247,7,0.15000152587892046,-0.6650009155273295,-0.7074985504150249,0.28000259399415484,-6.279998779296861,0,0.03251621569188634,-1.0333405388909376,97.5,2.04000244140625,97.86000061035156,-1.3420970737338567,99.06999969482422,0.03251621569188634
12344,2015-07-21,97.31999969482422,97.72000122070312,96.95999908447266,97.5999984741211,4206700.0,-0.0017437498478853897,1.9230611226855248,0.9655099839519666,63.28217045884451,57.53523671459966,0.1892018878252486,-0.5990965787273979,-0.3324228409416605,-0.22092128556835178,10.481166094591966,0.7600021362304688,0.8483012305969169,0.4149997711181612,-1.8652630136329549,2.6952625558692773,-0.7251316212573897,1.5551311634937122,-0.9937550914515612,13.483178173630353,-46.48851754217014,1.1401313923755565,7,0.7150001525878764,-0.49500274658203125,-0.5375003814697266,0.4500007629394531,-2.1699981689453125,1,0.035347333047610174,-2.4468451211791633,97.48999786376952,-1.0333405388909376,97.5,2.04000244140625,97.86000061035156,0.035347333047610174
12345,2015-07-22,97.58000183105469,98.25,97.43000030517578,97.70999908447266,5392600.0,0.002671620808115227,-2.8139493621475844,0.46427792915531335,61.31840477349519,58.62255209500775,0.22571194183137777,-0.8723193640239941,-0.6023828522101979,-0.5068824828032064,10.099611801266144,0.9300003051757812,0.9311855351378142,0.6550018310546903,-1.6423694149706876,2.9523730770800682,-0.4936837919579915,1.8036874540673722,-0.9894570156784113,28.83731658416281,-31.85587089768209,1.1486856230126863,7,0.7099952697753906,-0.7150039672851562,-1.0325031280517578,-0.030002593994140625,-0.25,2,0.036072930692917504,1.9230611226855248,97.31999969482422,-2.4468451211791633,97.48999786376952,-1.0333405388909376,97.5,0.036072930692917504
12346,2015-07-23,97.08999633789062,99.0,96.1500015258789,98.9000015258789,10380700.0,-0.0050215770031695195,1.8358163633258051,13.923410998298023,55.66500611666193,58.49420235305377,0.9049419614103016,-0.36561810622333724,-0.1424189685715902,-0.06351278942690897,9.712511913479874,2.8499984741210938,0.8910280548524412,0.1424964904785213,-2.151934668505291,2.4369276494623335,-1.0047190890133777,1.2897120699704203,2.5400009155273295,32.98229176426497,-26.891927197204083,1.147215579491906,7,0.8000030517578125,-0.00499725341796875,-0.5674972534179688,0.4600028991699219,-0.839996337890625,3,0.027500318251612255,-2.8139493621475844,97.58000183105469,1.9230611226855248,97.31999969482422,-2.4468451211791633,97.48999786376952,0.027500318251612255
12347,2015-07-24,96.0999984741211,97.41000366210938,96.08999633789062,97.41000366210938,5554600.0,-0.010196703070460167,1.015270376517865,0.7237576978684123,52.61930349672709,58.03161406592986,1.846085456947975,0.6838564522244468,0.8247567345582922,0.877770522200251,9.988465552299482,1.32000732421875,0.9862245162553336,-0.8630012512207088,-3.128514693983007,1.4025121915415895,-1.9957579726018508,0.2697554701604332,3.4603988647460824,0.3437155891143621,-59.32819212377971,1.132756721381147,7,1.7599983215332031,0.9850006103515625,0.2625007629394531,1.4500007629394531,-1.0800018310546875,4,0.010717989548920004,1.8358163633258051,97.08999633789062,-2.8139493621475844,97.58000183105469,1.9230611226855248,97.31999969482422,0.010717989548920004
12348,2015-07-27,96.04000091552734,96.75,95.6999969482422,96.0,5818600.0,-0.0006243242408573435,-2.281223550729058,-0.03053492909350339,45.800534657628894,56.794739933345475,1.7113787400229938,0.6802840985933045,0.8491587408540653,0.8800668060626151,9.89944729864955,1.0500030517577983,1.0599356333806043,-0.8604988098144588,-3.1567882666916347,1.435790647062717,-2.008643538253054,0.28764591862413624,3.381580383300772,10.303140995704037,-42.98025520011919,1.148144728438591,7,1.6249961853027344,1.0449981689453125,0.39749717712402344,1.5099983215332031,-2.5699996948242188,0,-0.03300706100298245,1.015270376517865,96.0999984741211,1.8358163633258051,97.08999633789062,-2.8139493621475844,97.58000183105469,-0.03300706100298245
12349,2015-07-28,97.33000183105469,97.41999816894531,96.31999969482422,96.4800033569336,4863000.0,0.01343191277832223,1.1359377199025207,21.249475491131033,59.23174808461719,56.62474121736479,0.21687194937032928,-0.4857684366166666,-0.4728202797974461,-0.4425173467433865,10.356039069590981,1.3799972534179688,1.0030902085482438,0.3350021362304716,-1.861612718215511,2.5316169906764543,-0.7633052909925198,1.433309563453463,1.868284406738269,49.394041679574755,-3.6240685330828626,1.0983074272229885,7,0.0749969482421875,-0.24500274658203125,-0.7650032043457031,0.21999740600585938,-1.2900009155273438,1,-0.06287889275092307,-2.281223550729058,96.04000091552734,1.015270376517865,96.0999984741211,1.8358163633258051,97.08999633789062,-0.06287889275092307
12350,2015-07-29,98.20999908447266,98.38999938964844,97.0,97.4800033569336,6006500.0,0.009041377138217621,1.5504661645714926,0.8588200446993565,60.36144932705095,56.788889176115575,-0.8917191769507866,-1.1789064230033546,-1.3745844164674708,-1.318696479730562,10.924562937595645,1.3899993896484375,0.9045931986068183,1.0579994201660128,-1.004034506639826,3.1200333469718515,0.02698245676309341,2.089016383568932,0.7783897959472483,76.0606004559136,23.12847414579896,1.0310169634029227,7,-0.8600006103515625,-1.125,-1.6450004577636719,-0.6599998474121094,-2.1999969482421733,2,-0.031157698677522383,1.1359377199025207,97.33000183105469,-2.281223550729058,96.04000091552734,1.015270376517865,96.0999984741211,-0.031157698677522383
12351,2015-07-30,99.16999816894531,99.33999633789062,97.58999633789062,97.58999633789062,5372500.0,0.009774962767761908,-1.2151873062474046,2.1643987374845843,59.38269709508394,57.720406190386505,-1.83983123653654,-1.9714139147804985,-2.431396885118275,-2.2785173091119475,11.734536173055051,1.75,0.792347855574036,1.8474987030029268,-0.29235770128239835,3.987355107288252,0.7775705008602642,2.9174269051455894,-3.470001220703111,95.3297198502626,45.73336859002258,1.069928202142664,7,-1.6500015258789062,-2.0849990844726562,-2.3999996185302734,-1.6199989318847656,-4.319999694824219,3,-0.018553961599918734,1.5504661645714926,98.20999908447266,1.1359377199025207,97.33000183105469,-2.281223550729058,96.04000091552734,-0.018553961599918734
12352,2015-07-31,99.86000061035156,101.0999984741211,99.3000030517578,99.6500015258789,7647000.0,0.006957774066212785,-2.95605114231808,0.13291065892782988,58.92634159676231,57.39862840076354,-2.4136875029054465,-2.498917176576043,-3.1938152991181994,-2.9416540332613295,13.114054022365353,1.9300003051757812,0.6131759248550566,2.353001022338873,0.005324557832636856,4.700677486845109,1.1791627900857549,3.526839254591991,-4.087203674316399,77.03708308549577,32.122845110377796,1.1738382322531178,7,-1.4600028991699219,-2.0400009155273438,-3.0900020599365234,-2.3100013732910156,-3.0800018310546875,4,-0.03615061674631459,-1.2151873062474046,99.16999816894531,1.5504661645714926,98.20999908447266,1.1359377199025207,97.33000183105469,-0.03615061674631459
12353,2015-08-03,99.41999816894531,100.18000030517578,99.0199966430664,100.0,4427300.0,-0.004406193057449714,1.4680864878903968,-2.761925522252498,53.95061053948256,56.361788409723324,-1.8675128213314593,-1.8572149033790453,-2.8060772240581286,-2.4558353842245992,14.625247689257916,1.160003662109375,0.5296709822105328,1.7244987487792969,-0.6006726992480935,4.049670196806687,0.5619130247656017,2.887084472792992,-3.434113171386713,64.85354112532002,24.832744386447985,1.1625857240136948,8,-1.0200004577636719,-1.5999984741210938,-2.674999237060547,-1.8699989318847656,-3.9899978637695312,0,-0.044256704957909454,-2.95605114231808,99.86000061035156,-1.2151873062474046,99.16999816894531,1.5504661645714926,98.20999908447266,-0.044256704957909454
12354,2015-08-04,99.13999938964844,99.5199966430664,98.7699966430664,99.47000122070312,2842100.0,-0.0028163225151248694,2.488431511710433,0.5689668780089974,50.4326307818098,55.15225796620273,-1.4552304138822336,-1.4582341033459159,-2.573324972768006,-2.1517810778207433,15.865148972248774,0.75,0.5841530888872057,1.321500015258792,-1.0375036853445891,3.680503715862173,0.14199816495710138,2.5010018655604824,-2.949549853027335,52.19512648982592,16.816140592158753,1.1795018503016879,8,-0.7400016784667969,-1.3199996948242188,-2.6300010681152344,-1.5900001525878906,-3.8899993896484375,1,-0.05719183179193499,1.4680864878903968,99.41999816894531,-2.95605114231808,99.86000061035156,-1.2151873062474046,99.16999816894531,-0.05719183179193499
12355,2015-08-05,99.8000030517578,100.13999938964844,99.26000213623048,99.83000183105469,3560600.0,0.006657289350137763,1.7077092821258777,0.09090488740930001,62.864723095790204,55.952226519439215,-1.9748911159390303,-1.9039701444022796,-3.2567939248956606,-2.785243797771656,17.284022466420097,1.0,0.547214120867622,1.7835033416747876,-0.5407879518610628,4.107794635210638,0.6213576949068624,2.945648988442713,-3.4131715576367014,62.96311592107997,26.27201744105229,1.162145646767927,8,-1.4000053405761577,-1.9800033569335795,-3.3000030517577983,-2.2500038146972514,-2.3899993896484233,2,-0.03767537095445239,2.488431511710433,99.13999938964844,1.4680864878903968,99.41999816894531,-2.95605114231808,99.86000061035156,-0.03767537095445239
12356,2015-08-06,99.3499984741211,100.18000030517578,99.20999908447266,99.72000122070312,6740200.0,-0.004509063766293897,-1.9846121342300784,12.333926754826305,62.12316802339014,57.00821146684622,-1.3081587018419327,-1.295116819762569,-2.8424152650272276,-2.3238193514613528,18.24940093546138,0.970001220703125,0.5050489655435939,1.1904987335205135,-1.0898566623293817,3.4708541293704087,0.05032103559555878,2.330676431445468,-2.7746403008000016,24.89276288646291,-13.454936390663171,1.140177697924951,8,-0.9500007629394531,-1.43499755859375,-2.914999008178711,-1.7999992370605469,-2.3799972534179688,3,-0.03361848403813128,1.7077092821258777,99.8000030517578,2.488431511710433,99.13999938964844,1.4680864878903968,99.41999816894531,-0.03361848403813128
12357,2015-08-07,98.91999816894531,99.41999816894531,98.4499969482422,99.29000091552734,3463700.0,-0.0043281360018117,2.079382379654814,1.0,58.88197768807868,58.4617051368962,-0.4873213748441856,-0.8064397581046308,-2.3834933701494805,-1.8691358122985093,18.654996836771943,0.9700012207031108,0.4640504448636875,0.6969985961914062,-1.5943224812246939,2.9883196736075064,-0.4486619425166509,1.8426591348994634,-2.163654383592217,27.167647901919977,-13.109204859603324,1.1456605387080505,8,-0.20999908447265625,-0.75,-2.4849987030029297,-1.3699989318847656,-0.7299957275390767,4,-0.04114435675456718,-1.9846121342300784,99.3499984741211,1.7077092821258777,99.8000030517578,2.488431511710433,99.13999938964844,-0.04114435675456718
12358,2015-08-10,99.38999938964844,99.9499969482422,98.87000274658205,99.48999786376952,3994500.0,0.004751326621543317,1.117642658927484,0.2702641400498616,62.39518736757087,58.813198390557716,-0.48293808373711045,-1.2657271442118372,-2.8007842903879805,-2.3247229384545562,18.706479030196267,1.0799942016601562,0.5349017900744002,1.1189998626709041,-1.2300730871229604,3.4680728124647686,-0.05553661222602102,2.2935363375678293,-2.4599094167446225,54.33529580384078,10.228488791795527,1.1745364748969307,8,-0.3400001525878906,-1.220001220703125,-3.207500457763672,-1.8400001525878906,-0.6999969482422017,0,-0.02626019344380237,2.079382379654814,98.91999816894531,-1.9846121342300784,99.3499984741211,1.7077092821258777,99.8000030517578,-0.02626019344380237
12359,2015-08-11,98.80999755859376,99.16000366210938,98.4000015258789,98.69000244140624,3585000.0,-0.005835615601332611,-1.1714441416893733,-1.1999694819566613,57.09338998025348,58.450080685358,0.36775189666833796,-0.7202924135188198,-2.1830740852423958,-1.7172469223745992,18.27717095219945,0.9899978637695312,0.7135483529036861,0.5374980926513757,-1.8129812013287534,2.887977386631505,-0.6377415543386888,1.7127377396414403,-1.713111245641258,23.033500780085493,-22.0544897642454,1.175239646990067,8,0.5349998474120952,-0.6399993896484517,-2.6899986267089986,-1.2599983215332173,-0.9700012207031392,1,-0.03420703711093265,1.117642658927484,99.38999938964844,2.079382379654814,98.91999816894531,-1.9846121342300784,99.3499984741211,-0.03420703711093265
12360,2015-08-12,98.27999877929688,98.43000030517578,97.2300033569336,98.2699966430664,4167100.0,-0.0053638173503911535,6.7417862328649125,0.0833545269582712,56.83123722230692,58.16658514393833,1.0155167864204486,-0.2661592376737474,-1.6230047436270212,-1.1796617960059734,17.14470273673659,1.5799942016601705,0.9774671140472435,0.04699935913086506,-2.2734099006696056,2.3674086189313357,-1.1132052707693703,1.2072039890311004,2.8199996948242188,35.59310198571362,-10.570697997591743,1.1602046299002353,8,0.8850021362304688,0.095001220703125,-2.2875003814697266,-0.7299995422363281,-1.2299957275390767,2,-0.030830268792546578,-1.1714441416893733,98.80999755859376,1.117642658927484,99.38999938964844,2.079382379654814,98.91999816894531,-0.030830268792546578
12361,2015-08-13,99.37000274658205,99.81999969482422,97.98999786376952,98.06999969482422,4636400.0,0.011090801595683208,-1.5068402955592655,129.972540045768,68.5584535473603,59.23681980511588,-0.048201927270511646,-1.3040991739831895,-2.6770668015246315,-2.280732496852096,16.869238514082443,1.8300018310547017,1.0612761268720305,1.0615032196045036,-1.3055986731697686,3.4286051123787757,-0.12204772678263964,2.2450541659916468,1.6525958251952915,78.6766335217313,25.6132533988377,1.1835509463871392,8,-0.665000915527358,-0.9700050354004048,-3.4025039672851705,-1.8200035095214986,-1.4700012207031392,3,-0.019724253097498146,6.7417862328649125,98.27999877929688,-1.1714441416893733,98.80999755859376,1.117642658927484,99.38999938964844,-0.019724253097498146
12362,2015-08-14,99.2699966430664,99.55999755859376,98.72000122070312,99.0500030517578,3185600.0,-0.0010064013359311064,1.1000028610392811,0.16922544221041555,68.2485193837878,60.82547634337201,-0.045470981739839544,-1.1222275453641402,-2.534769890053937,-2.2043026651205793,16.778337559720274,0.8399963378906392,1.0742946881562148,0.8729972839355469,-1.4991758181392925,3.245170386010386,-0.3130892671018728,2.0590838349729665,1.676750024414062,74.99992987672289,15.844926205357858,1.1860865510374197,8,-0.5649948120117188,-0.8699989318847656,-3.3024978637695312,-1.7199974060058594,-2.0699996948242045,4,-0.023169089353685668,-1.5068402955592655,99.37000274658205,6.7417862328649125,98.27999877929688,-1.1714441416893733,98.80999755859376,-0.023169089353685668
12363,2015-08-17,100.66000366210938,100.91000366210938,98.91999816894531,99.0,5204100.0,0.014002287358191978,-1.1868104228847378,7.545691000519714,68.60330509471501,62.844440155917034,-1.3869367585479324,-2.384840918947802,-3.8406390622644153,-3.5905625429773522,16.93296722657383,1.9900054931640625,1.0670088774600401,2.104504013061529,-0.4305269635631248,4.639534989686183,0.8369885247492022,3.372019501373856,-3.4300003051757812,93.20652230250133,31.46119349579532,1.2675154883123303,8,-1.5900001525878906,-2.2600059509277344,-4.585004806518555,-3.110004425048828,-3.2800064086914205,0,-0.02453806011168369,1.1000028610392811,99.2699966430664,-1.5068402955592655,99.37000274658205,6.7417862328649125,98.27999877929688,-0.02453806011168369
12364,2015-08-18,100.76000213623048,101.44000244140624,100.0,100.0,4257300.0,0.0009934280795058648,-2.7894694574109953,0.4578316021693256,65.6058390343481,63.14900859353459,-1.3778692576294986,-2.3335515164135217,-3.8465105764158665,-3.6782107735850076,17.61845844157978,1.4400024414062358,1.0168615283795788,2.0325023651123217,-0.6139254154165172,4.678930145641161,0.7092884748479094,3.355716255376734,-3.4563987731933707,83.84797023629443,22.925588014412952,1.3232138902644164,8,-1.424999237060561,-2.190002441406264,-4.365001678466811,-3.210002899169936,-3.470001220703139,1,-0.020543863149442454,-1.1868104228847378,100.66000366210938,1.1000028610392811,99.2699966430664,-1.5068402955592655,99.37000274658205,-0.020543863149442454
12365,2015-08-19,101.0999984741211,101.87999725341795,100.19000244140624,100.4499969482422,5989000.0,0.003374318486326855,-1.888903379783827,0.8552627616322496,62.78141506087832,63.22214715325549,-1.692000610023257,-2.5258173014647554,-4.067468217785546,-3.9928967577283316,18.030726222684017,1.6899948120117188,1.058413951910154,2.1964988708496094,-0.5929355084627446,4.985933250161963,0.8017816811934324,3.5912160605057863,-3.6309391479492206,79.9486143526785,22.412786022715586,1.3947171896561759,8,-1.5449981689453125,-2.3100013732910156,-4.3874969482421875,-3.549999237060547,-3.5100021362304688,2,-0.03224532329805074,-2.7894694574109953,100.76000213623048,-1.1868104228847378,100.66000366210938,1.1000028610392811,99.2699966430664,-0.03224532329805074
12366,2015-08-20,99.76000213623048,101.0,99.73999786376952,100.7300033569336,6668000.0,-0.013254167736052036,-1.495029610829061,-1.49230606711505,49.390254681599245,62.16751126364666,-0.3215427075039372,-1.0282537618457326,-2.639925343030555,-2.649814871302368,19.485939919577323,1.3600006103515767,1.1296000204214067,0.7230022430420036,-1.9543035783343896,3.4003080644183967,-0.615650667646193,2.0616551537302,-2.0262865344238463,32.9114626968018,-21.2422809535802,1.3386529106881988,8,-0.2050018310547017,-0.9700050354004048,-2.630004882812514,-2.210002899169936,-3.8000030517578267,3,-0.02716518671252588,-1.888903379783827,101.0999984741211,-2.7894694574109953,100.76000213623048,-1.1868104228847378,100.66000366210938,-0.02716518671252588
12367,2015-08-21,97.12999725341795,99.38999938964844,97.12999725341795,99.37999725341795,10980000.0,-0.026363320233504406,-1.0088907877604294,2.319584709768793,38.97980748119636,59.565802387382824,2.266159203898667,1.7738170553257788,0.039521429389893115,-0.02496100234692733,20.395942019478774,2.6300048828125284,0.9679848295889144,-1.958502578735363,-4.429618991627407,0.5126138341566815,-3.194060785181378,-0.7229443722893478,4.75,0.0,-50.619165664131586,1.2355582064460209,8,2.375,1.6599998474121236,1.4210854715202004e-14,0.42000198364259234,0.3500061035156392,4,0.007927564030007828,-1.495029610829061,99.76000213623048,-1.888903379783827,101.0999984741211,-2.7894694574109953,100.76000213623048,0.007927564030007828
12368,2015-08-24,92.87000274658205,95.87999725341795,87.5,91.58000183105469,15074800.0,-0.04385869069594772,1.2927520652100224,-0.5733337402343813,28.183755090902267,56.35362073301047,6.150859231488781,6.096728946897699,4.317561760961041,4.223420781679479,22.565380008407313,9.629997253417955,0.72297341356375,-6.0599971771240035,-9.55071851677917,-2.5692758374688367,-7.80535784695158,-4.314636507296427,8.91499450683591,37.343558916923016,-12.536091559721484,1.7453606698275832,8,1.819995880126939,1.819995880126939,4.259994506835923,4.679996490478501,5.6599960327148295,0,0.04662424974268142,-1.0088907877604294,97.12999725341795,-1.495029610829061,99.76000213623048,-1.888903379783827,101.0999984741211,0.04662424974268142
12369,2015-08-25,91.20999908447266,95.4800033569336,91.02999877929688,95.47000122070312,11468800.0,-0.01787448705734518,1.0794382777558917,-3.3023248936912277,22.055972984926456,52.489702484412646,7.397340095218425,7.6678642588175165,6.001194568979827,5.869385859804424,24.43604769284978,4.450004577636719,0.4690868587143058,-7.4140007019043,-12.292419144244988,-2.5355822595636113,-9.853209923074644,-4.9747914807339555,10.003598278808582,25.799720396962062,-21.498607739429342,2.4392092211703447,8,3.479999542236328,3.479999542236328,6.022499084472656,6.340000152587891,7.569999694824219,1,0.067646072041192,1.2927520652100224,92.87000274658205,-1.0088907877604294,97.12999725341795,-1.495029610829061,99.76000213623048,0.067646072041192
12370,2015-08-26,95.1500015258789,95.1999969482422,91.47000122070312,92.93000030517578,16439800.0,0.0431970450713115,2.215524555553336,-0.521126785787842,38.86534089530022,49.19046774529486,3.315294724685785,3.6752945094953446,2.1204533008520343,1.9309280657263628,25.70468041652868,3.9899978637695455,0.20891355563372827,-3.320998382568362,-8.440089151919011,1.7980923867822867,-5.880543767243694,-0.7614529978930307,5.515051942871082,56.666677969473376,6.264275597469592,2.5595453846753253,8,-0.4600028991699219,-0.4600028991699219,2.279996871948242,2.3999977111816406,4.6399993896484375,2,0.022490797218394087,1.0794382777558917,91.20999908447266,1.2927520652100224,92.87000274658205,-1.0088907877604294,97.12999725341795,0.022490797218394087
12371,2015-08-27,97.33000183105469,97.37000274658205,95.56999969482422,95.87999725341795,10187100.0,0.022911195693285036,1.3529353099864614,0.6531548560038555,46.14266105376628,46.734261264181356,0.9113242212558674,1.4233545280603437,0.007247298637466315,-0.2359530106691068,26.04219827300085,2.220001220703139,0.07913841911054931,-1.0489982604980526,-6.181314402590218,4.0833178815941125,-3.615156331544142,1.517159810548037,2.8084494989453077,82.67453604423895,28.121373660232557,2.5661580710460825,8,-2.640003204345703,-2.640003204345703,0.2474956512451172,0.21999740600585938,3.839996337890625,3,0.0026712678716191984,2.215524555553336,95.1500015258789,1.0794382777558917,91.20999908447266,1.2927520652100224,92.87000274658205,0.0026712678716191984
12372,2015-08-28,96.25,96.66000366210938,95.79000091552734,96.0500030517578,5606000.0,-0.01109628902431703,-1.4166701987877761,0.1379284943832133,42.60132669387169,43.84515255297654,1.696269875608877,2.33895677012913,1.112244944188447,0.8430375058457855,25.47330059963514,1.5400009155273438,-0.04481218478865401,-1.948500061035162,-7.115314233671015,3.218314111600691,-4.531907147353095,0.6349070252827715,3.3829132767999965,88.65245759967088,32.66426826700734,2.5834070863179286,8,-1.5600013732910156,-1.5600013732910156,1.2374992370605469,1.2999992370605469,5.650001525878906,4,-0.003012996524959455,1.3529353099864614,97.33000183105469,2.215524555553336,95.1500015258789,1.0794382777558917,91.20999908447266,-0.003012996524959455
12373,2015-08-31,95.0199966430664,95.87999725341795,94.8499984741211,95.7699966430664,5086600.0,-0.012779255656452881,1.1237061507000488,-3.750057221331846,41.33516736338178,41.14841125620251,2.2820900435050078,3.3965651908061005,2.3563680235337756,2.069656943183645,25.226754017844588,1.4000015258789062,-0.4295639464237979,-2.958503341674799,-8.278746252198417,2.3617395688488187,-5.618624796936615,-0.298381886412983,4.127600102661589,62.933680867680486,2.6622323303571562,2.66012145526181,8,-0.3299980163574219,-0.3299980163574219,2.4525012969970703,2.5300025939941406,6.75,0,0.0258893580380557,-1.4166701987877761,96.25,1.3529353099864614,97.33000183105469,2.215524555553336,95.1500015258789,0.0258893580380557
12374,2015-09-01,93.47000122070312,94.27999877929688,92.5999984741211,92.7699966430664,7308400.0,-0.016312307694407613,-2.230766973553901,-0.9333394368489584,39.49324054075676,38.560836309522344,3.0052891011731333,4.74318419105991,3.8772952169852175,3.587262008062254,25.407132046677294,2.4199981689453125,-0.8769961643714197,-4.224998855590826,-9.878478701604266,1.4284809904226137,-7.051738778597553,-1.398258932584099,5.21169165519575,33.89829631784817,-28.276397443372737,2.82673992300672,9,0.779998779296875,1.2199974060058594,3.904996871948242,4.079998016357422,9.479995727539077,1,0.054134989756189134,1.1237061507000488,95.0199966430664,-1.4166701987877761,96.25,1.3529353099864614,97.33000183105469,0.054134989756189134
12375,2015-09-02,96.04000091552734,96.12000274658205,94.5500030517578,95.62999725341795,6908100.0,0.027495449462505928,4.508700074954317,0.5857156870225051,43.16782845046028,37.869455617173564,-0.4000196890971779,1.9784896379670158,1.2974979134963007,1.0052357285826758,24.95860277984823,2.6500015258789205,-1.416513298277124,-1.4669990539550781,-7.075635573622222,4.141637465712066,-4.271317313788657,1.3373192058785008,2.1944242453355827,72.11738700668869,11.533127544875526,2.8043182598335745,9,-2.595001220703125,-1.3500022888183594,1.2049980163574219,1.5099983215332031,6.720001220703139,2,0.028529756743541856,-2.230766973553901,93.47000122070312,1.1237061507000488,95.0199966430664,-1.4166701987877761,96.25,0.028529756743541856
12376,2015-09-03,96.01000213623048,97.43000030517578,95.58000183105469,96.8000030517578,6313900.0,-0.000312357132558172,-1.24242031913959,-1.9268142910307533,43.292193215177186,38.348609587615876,-1.0704700931067919,1.8397599452314068,1.3345569971338733,1.0206759944477568,24.327735921406656,1.8499984741210938,-1.9662758852362998,-1.3299980163574077,-6.906384271084875,4.246388238370059,-4.118191143721134,1.4581951110063187,1.7950460181979224,70.60046313408488,11.350603687728608,2.7881931273637313,9,-3.5450019836425923,-1.3200035095214986,1.207496643066392,1.539997100830064,7.229995727539034,3,0.03937088527436283,4.508700074954317,96.04000091552734,-2.230766973553901,93.47000122070312,1.1237061507000488,95.0199966430664,0.03937088527436283
12377,2015-09-04,94.8499984741211,95.58000183105469,94.30999755859376,95.0500030517578,4429100.0,-0.01208211265804826,1.0158763797978594,0.2531700580412671,37.93102355286359,39.43163941672269,-0.29937883519902186,2.8240036746053647,2.515689371605731,2.1774305173141357,24.513187536572328,1.7000045776367188,-2.5888178696356334,-2.286501693725583,-7.91690538394306,3.343901996491894,-5.101703538834315,0.5287001513831484,2.5800018310546875,46.58383327172955,-8.024950197170298,2.8152018451087355,9,-0.6199989318847656,-0.15999984741210938,2.4524993896484375,2.700000762939453,8.52999877929686,4,0.06663152131255501,-1.24242031913959,96.01000213623048,4.508700074954317,96.04000091552734,-2.230766973553901,93.47000122070312,0.06663152131255501
12378,2015-09-08,96.77999877929688,96.87999725341795,95.48999786376952,96.30999755859376,5771100.0,0.02034792130969154,3.14926324899241,-2.3499523173756445,42.31659628869742,41.68281978380835,-1.8063792326723842,0.7256473109333825,0.5813232975908846,0.26830441791577186,24.206114664659264,2.029998779296861,-2.9923392605005716,-0.22600135803222088,-5.756588011666409,5.304585295601967,-2.991294684849308,2.539291968784866,0.6500015258789062,86.542416574261,34.1602644245336,2.7652933268170936,9,-2.329998016357422,-2.0900001525878906,1.3299999237060547,0.779998779296875,6.040000915527344,1,0.052903521504045425,1.0158763797978594,94.8499984741211,-1.24242031913959,96.01000213623048,4.508700074954317,96.04000091552734,0.052903521504045425
12379,2015-09-09,95.43000030517578,97.38999938964844,95.22000122070312,97.29000091552734,5129400.0,-0.01394914745969067,1.106796835649314,-3.957437828712541,39.46488777902146,41.749436104221815,0.22929025618446985,1.9072259059912824,1.970818994801462,1.6435142031474186,24.24001738129695,2.1699981689453125,-3.1274906704386325,-1.4069999694824276,-6.9119880652065575,4.097988126241702,-4.159494017344485,1.3454940783796303,-7.930000305175781,35.89749232781885,-12.460766675214643,2.752494047862063,9,-0.41500091552734375,-0.7400016784667969,2.6799983978271484,2.1299972534179688,8.230003356933594,2,0.06643609260836159,3.14926324899241,96.77999877929688,1.0158763797978594,94.8499984741211,-1.24242031913959,96.01000213623048,0.06643609260836159
12380,2015-09-10,95.25,95.8499984741211,94.75,94.95999908447266,6210800.0,-0.0018862025002636118,-2.0985912466016914,-0.15591441955093235,41.242716893252194,41.2049978641647,0.47490879753847537,1.9484872640873476,2.2009673703232977,1.8271777345831026,25.310306515196697,1.0999984741210938,-2.6952548526201383,-1.4355003356933622,-6.940053986397942,4.069053315011217,-4.187777161045645,1.3167764896589205,-7.552200012207038,30.12825685605612,-19.35014116164991,2.752276825352289,9,-0.2350006103515625,-0.5600013732910156,2.8599987030029297,2.30999755859375,9.569999694824219,3,0.08083986297367152,1.106796835649314,95.43000030517578,3.14926324899241,96.77999877929688,1.0158763797978594,94.8499984741211,0.08083986297367152
12381,2015-09-11,97.41000366210938,97.41999816894531,95.26000213623048,95.47000122070312,6656300.0,0.02267720380167315,1.204087193460476,6.689642471916025,50.55381000337713,42.088607120776416,-1.8691100767079405,-0.3856562640065988,0.09500091014342615,-0.2956482697045715,25.36796615674196,2.1699981689453125,-1.8940423306833338,0.8225032806396513,-4.548996535385825,6.194003096665128,-1.863246627373087,3.5082531886523896,-9.518359686279297,99.67863328377908,42.126370546960146,2.6857499080127365,9,-2.3950042724609375,-2.7200050354003906,0.6999950408935547,0.149993896484375,7.079994201660142,4,0.054922474827933554,-2.0985912466016914,95.25,1.106796835649314,95.43000030517578,3.14926324899241,96.77999877929688,0.054922474827933554
12382,2015-09-14,96.97000122070312,97.66000366210938,96.62999725341795,97.36000061035156,4557200.0,-0.004517014935473185,1.080809481974721,-0.20103036023281423,59.55264616448974,44.11277143201063,-1.4709176031287683,-0.1336509290197796,0.5718243969584336,0.13192834233979056,25.394250545850788,1.0300064086914205,-1.6284349258539237,0.49750061035156534,-4.72870502845727,5.723706249160401,-2.1156022090528523,3.110603429755983,-8.697223077148436,76.28860573645849,15.5116955509951,2.6131028194044204,9,-1.8400001525878906,-2.2800025939941406,1.1874980926513672,0.589996337890625,6.8699951171875,0,0.06465913750785579,1.204087193460476,97.41000366210938,-2.0985912466016914,95.25,1.106796835649314,95.43000030517578,0.06465913750785579
12383,2015-09-15,98.19000244140624,98.58999633789062,96.73999786376952,97.29000091552734,5142600.0,0.012581223113799833,1.1764824679900177,-2.3076998317617696,66.6032335983536,47.12499288285473,-2.451797947397395,-1.6318522608457613,-0.5796564766179415,-1.0801182631640103,24.57132757111382,1.849998474121108,-1.6523389515056408,1.8410018920898352,-3.0761518841358253,6.758155668315496,-0.617574996022995,4.2995787802026655,-9.353990766738264,89.583482345087,23.374989649564924,2.4585768881128267,9,-1.7400054931640483,-3.5000038146972514,0.24999618530274859,-0.6300048828124858,4.349998474121108,1,0.05285665223512748,1.080809481974721,96.97000122070312,1.204087193460476,97.41000366210938,-2.0985912466016914,95.25,0.05285665223512748
12384,2015-09-16,98.69000244140624,98.73999786376952,97.52999877929688,98.6500015258789,5198700.0,0.005092168118626672,16.28671862227155,0.04444538634339185,60.0682565714526,49.00281822963165,-2.384195457998146,-2.4189011599595602,-1.0371183640615556,-1.596958220199653,23.42834906497392,1.209999084472642,-1.4852292711747026,2.4445018768310405,-2.158849668857556,7.047853422519637,0.14282610398674933,4.746177649675332,-9.073671993680449,98.74698122479573,30.037240650306458,2.3016757728442956,9,-2.165004730224595,-4.000003814697251,-0.0800037384033061,-1.1300048828124858,12.18000030517581,2,0.04184818270594359,1.1764824679900177,98.19000244140624,1.080809481974721,96.97000122070312,1.204087193460476,97.41000366210938,0.04184818270594359
12385,2015-09-17,97.83999633789062,98.97000122070312,97.38999938964844,98.56999969482422,7955000.0,-0.008612889679684321,1.0653532195411413,-18.249666221635323,51.5692123936933,49.92248702724455,-1.3991436187794193,-1.924309060706264,-0.1264942678246257,-0.732181411344925,22.038507365335334,1.5800018310546875,-1.1897488777026126,1.7574958801269531,-2.3233038872972003,5.8382956475511065,-0.28290400358511647,3.7978957638390227,-7.311299148560465,69.54163984724744,2.491016740772608,2.0403998837120767,9,-1.1999969482421875,-3.1499977111816406,0.9175014495849609,-0.279998779296875,14.75,3,0.05948495034811074,16.28671862227155,98.69000244140624,1.1764824679900177,98.19000244140624,1.080809481974721,96.97000122070312,0.05948495034811074
12386,2015-09-18,97.0500030517578,97.6999969482422,96.25,96.81999969482422,10492700.0,-0.008074338876757348,-1.116779622317904,-0.3150716428205443,52.50627417049487,51.541959318092466,-0.49853875009934256,-1.4205860898956502,0.6952323338130526,0.061911584569045885,21.089200832998888,1.589996337890625,-0.7023715426346939,1.1030025482177592,-2.6286893199768,4.834694416412319,-0.7628433858795205,2.968848482315039,-5.508349378662885,29.41186370317129,-33.464330505491446,1.8658459340972784,9,-0.1900024414062358,-2.360004425048814,1.7199974060058736,0.5099945068359517,15.129997253417983,4,0.08006178669487118,1.0653532195411413,97.83999633789062,16.28671862227155,98.69000244140624,1.1764824679900177,98.19000244140624,0.08006178669487118
12387,2015-09-21,97.9000015258789,98.16999816894531,97.01000213623048,97.4800033569336,4543500.0,0.008758355975195586,1.4166799122611524,1.8260523435168807,59.242633325857376,53.42263009999913,-0.9726842629369941,-2.3293678969055236,-0.14989760258117713,-0.7820365344667977,21.945856674494145,1.1599960327148295,-0.44997189342950605,1.9145008087158146,-1.8838735333031877,5.712875150734817,0.015313637706313443,3.813687979725316,-5.466946147071013,60.661793580091775,-2.115954732485534,1.8991871710094987,9,-1.0400009155273438,-3.210002899169922,0.6524982452392578,-0.34000396728515625,13.739997863769531,0,0.06731354683532476,-1.116779622317904,97.0500030517578,1.0653532195411413,97.83999633789062,16.28671862227155,98.69000244140624,0.06731354683532476
12388,2015-09-22,97.1999969482422,98.08000183105469,96.70999908447266,97.12000274658205,6254500.0,-0.007150199864416451,-2.0444453863433107,0.1904632152588556,62.661211627748045,55.99999941652431,-0.23114502566112094,-1.3579618170191452,0.5217962380285002,-0.07248621224387364,20.00613892818532,1.3700027465820312,-0.20032515898890324,0.9979965209961108,-2.537166910089539,4.5331599520817605,-0.7695851945467069,2.7655782365389285,-3.9825080684068865,34.92634271673693,-30.203045217659486,1.7675817155428224,9,-0.3399963378906392,-2.5099983215332173,1.3525028228759624,0.3600006103515483,15.740005493164034,1,0.06831275306710283,1.4166799122611524,97.9000015258789,-1.116779622317904,97.0500030517578,1.0653532195411413,97.83999633789062,0.06831275306710283
12389,2015-09-23,97.37999725341795,97.8499984741211,97.01000213623048,97.23999786376952,3035300.0,0.0018518550496622321,-1.8000305180440113,1.7501192179303768,55.42947762808897,57.57630616483951,-0.11784165317629913,-1.1088733192260776,0.3037098858360281,-0.2617561054585593,17.961596424588596,0.8399963378906108,0.3242478473143535,0.8694969177245895,-1.8030422867452813,3.5420361221944603,-0.4667726845103459,2.205766519959525,-3.4722068926785,41.54399802533354,-21.763681333523117,1.3362696022349374,9,-0.26499557495115766,-2.68999862670897,1.355003356933608,0.18000030517579546,15.240005493164091,2,0.0529883323849476,-2.0444453863433107,97.1999969482422,1.4166799122611524,97.9000015258789,-1.116779622317904,97.0500030517578,0.0529883323849476
12390,2015-09-24,97.29000091552734,97.43000030517578,96.3000030517578,96.83000183105469,4138800.0,-0.0009241768374300685,2.054055447300359,3.285722070844687,55.16128158966928,58.0882474522053,0.32627127037589787,-0.8962863832661299,0.3444401329824984,-0.15498155566055516,15.919352627811486,1.129997253417983,0.6138325903439892,0.6725006103515625,-1.9414053928855566,3.2864066135886816,-0.6344523912670041,1.9794536119701291,-2.7747452515922504,54.16676600783603,-7.878930580732529,1.3069530016185622,9,0.31999969482421875,-2.6000022888183594,1.6625003814697266,0.4399986267089844,14.959999084472656,3,0.1395827084311123,-1.8000305180440113,97.37999725341795,-2.0444453863433107,97.1999969482422,1.4166799122611524,97.9000015258789,0.1395827084311123
12391,2015-09-25,97.58999633789062,98.6999969482422,97.45999908447266,97.88999938964844,4825800.0,0.0030835175201997522,-3.4285831062670806,-0.6521818453220108,61.87174023566504,58.345924571224785,0.060896782254786785,-1.239346925796923,0.03665668784093157,-0.436283971649317,14.679808657108648,1.409996032714858,1.1403832669941352,0.959496307373044,-1.6718574395729888,3.590850054319077,-0.3561805660999653,2.2751731808460534,-2.5401712071433735,53.74985694848869,-9.8281758063697,1.3156768734730133,9,0.0200042724609375,-3.339996337890625,1.5825023651123047,0.3600006103515625,14.520004272460938,4,0.15370427874661208,2.054055447300359,97.29000091552734,-1.8000305180440113,97.37999725341795,-2.0444453863433107,97.1999969482422,0.15370427874661208
12392,2015-09-28,95.95999908447266,97.73999786376952,95.77999877929688,97.0,6609800.0,-0.016702503479704478,-1.7999956403507136,3.4666344539952187,46.352313831538304,56.095822374911975,1.712663469231444,0.3876871406539806,1.6513703070978352,1.1989662159479337,13.63310439200936,1.959999084472642,1.6015453721208672,-0.6560009002685518,-3.299351775730088,1.9873499751929842,-1.977676337999327,0.6656745374622233,-0.43975282293069995,6.164397878399886,-52.2570926830962,1.3216754377307702,9,1.4150009155273438,-2.5149993896484375,3.2124996185302734,1.9899978637695312,16.12000274658203,0,0.16902877631777402,-3.4285831062670806,97.58999633789062,2.054055447300359,97.29000091552734,-1.8000305180440113,97.37999725341795,0.16902877631777402
12393,2015-09-29,97.4800033569336,97.79000091552734,96.80999755859376,97.45999908447266,6944800.0,0.01583997798002157,2.06251341105782,-0.019234860433554636,58.98335843031112,55.975278137007365,0.09091517558965734,-0.989291583346386,0.13375231557400014,-0.31312022107236714,12.24173810412101,1.8300018310546875,1.6577107996865266,0.7410030364990234,-1.817219487883463,3.29922556088151,-0.5381082256922127,2.0201142986902596,-1.7000045776367188,58.21937135839859,-2.9252093622414606,1.2791112621912426,9,-0.10500335693359375,-4.245002746582031,1.6674938201904297,0.46999359130859375,14.919998168945312,1,0.1452605205691928,-1.7999956403507136,95.95999908447266,-3.4285831062670806,97.58999633789062,2.054055447300359,97.29000091552734,0.1452605205691928
12394,2015-09-30,98.52999877929688,98.6999969482422,97.76000213623048,98.20999908447266,5517600.0,0.010771392964756155,1.8484862496675343,15.996567505720824,63.35504521721416,57.28481511739857,-1.0998215984012631,-1.7294370851179224,-0.8961261998060763,-1.3721641911471352,10.011032534596485,1.219993591308608,1.5382657139034706,1.5379985809326229,-0.6300725191434395,3.7060696810086853,0.45396303089458456,2.622034130970661,-2.75,94.1781412483992,27.907691650186436,1.0840355500380339,9,-1.2900009155273438,-3.529998779296875,-3.8400001525878906,-3.8400001525878906,14.319999694824219,2,0.14624991211445337,2.06251341105782,97.4800033569336,-1.7999956403507136,95.95999908447266,-3.4285831062670806,97.58999633789062,0.14624991211445337
12395,2015-10-01,98.77999877929688,99.0,97.66999816894531,98.5,4456600.0,0.0025372983162212925,2.694443267070741,0.8749970197649191,56.6055726242187,57.74029272336789,-1.3437718038116913,-1.8589474958192227,-1.1310714322906534,-1.6183544971269157,8.518443084229796,1.3300018310546875,1.147856418422208,1.650998687744135,-0.6081481133572453,3.910145488845515,0.5214252871934519,2.780572088294818,-2.617199707031247,93.1676665434591,29.837463205298256,1.1295734005506899,10,-1.3899993896484375,-3.5449981689453125,-4.090000152587891,-4.090000152587891,14.52999877929689,3,0.14010937576753513,1.8484862496675343,98.52999877929688,2.06251341105782,97.4800033569336,-1.7999956403507136,95.95999908447266,0.14010937576753513
12396,2015-10-02,99.79000091552734,99.80999755859376,97.12999725341795,97.33000183105469,4400800.0,0.010224763603076337,1.144006787130086,8.78574931880109,62.8884873497745,58.14538761491423,-2.150365449787799,-2.710194765631755,-2.0981753328194657,-2.6256606120213917,7.590719070914845,2.6800003051758097,0.9435392309449355,2.472000885009763,-0.014050081991413776,4.958051852010939,1.2289754015091745,3.715026368510351,-3.229993713378903,99.50380523266786,36.25074684024984,1.243025483500591,10,-1.9950027465820312,-3.585002899169922,-5.100002288818359,-5.100002288818359,13.139999389648438,4,0.1248622003222557,2.694443267070741,98.77999877929688,1.8484862496675343,98.52999877929688,2.06251341105782,97.4800033569336,0.1248622003222557
12397,2015-10-05,101.16999816894531,101.63999938964844,100.1999969482422,100.2699966430664,6501600.0,0.013829013335576068,-1.7692330264461475,0.3658544149709866,63.42341524972896,58.23007690624544,-3.3723750357721087,-3.7865765195429333,-3.386438720170446,-3.9853295919861296,6.520200950856409,1.8499984741210938,1.023481176911318,3.5359981536865206,0.7789259892737732,6.293070318099268,2.157462071480154,4.914534235892887,-4.089992509765622,90.26912955433609,29.093102136739148,1.3785360822063704,10,-2.4599990844726562,-4.049999237060547,-6.479999542236328,-6.479999542236328,12.050003051757812,0,0.1081348486646938,1.144006787130086,99.79000091552734,2.694443267070741,98.77999877929688,1.8484862496675343,98.52999877929688,0.1081348486646938
12398,2015-10-06,101.9000015258789,102.3000030517578,101.16000366210938,101.26000213623048,7252400.0,0.007215611052147519,-1.7142960944595484,0.7111092273131703,64.1659343656254,59.20079432152727,-3.761089558634481,-4.33562461225489,-4.012399958091677,-4.696301548197084,6.052912257654507,1.1399993896484233,1.1781173061903303,4.0100013732910185,0.692881435428248,7.327121311153789,2.3514414043596332,5.668561342222404,-4.770004272460952,92.26303525602742,34.35898883205738,1.658559968931385,10,-2.8600006103515625,-4.450000762939453,-7.210002899169922,-7.210002899169922,11.949996948242188,1,0.09990186607200813,-1.7692330264461475,101.16999816894531,1.144006787130086,99.79000091552734,2.694443267070741,98.77999877929688,0.09990186607200813
12399,2015-10-07,101.7699966430664,101.9000015258789,100.33999633789062,100.75,6497100.0,-0.001275808448143012,1.4374959022011886,1.5937462747061841,68.52027759221619,60.68512721069915,-3.288719831359316,-3.906582066194062,-3.81930544898529,-4.553097214489469,5.62211080963644,1.5600051879882812,1.1525722201965465,3.5629966735839815,0.030930092613886018,7.095063254554077,1.7969633830989409,5.329029964069022,-3.605998229980486,89.74843686129745,31.940198822298264,1.7660332904850469,10,-2.7299957275390625,-4.319995880126953,-7.079998016357422,-7.079998016357422,10.340003967285156,2,0.10445126494495893,-1.7142960944595484,101.9000015258789,-1.7692330264461475,101.16999816894531,1.144006787130086,99.79000091552734,0.10445126494495893
12400,2015-10-08,102.9499969482422,103.47000122070312,101.7699966430664,101.8499984741211,8218900.0,0.011594775907425525,-1.6984153895525913,1.0784334258338273,76.81815407492917,62.345839859506285,-4.0023019843634415,-4.722252619783191,-4.949572931823468,-5.7125830099349315,5.231946159474117,1.7000045776367188,1.1698488757216836,4.357997131347673,0.5178690646842483,8.198125198011098,2.437933098015961,6.278061164679386,-3.9587976074219,91.79804499895933,29.142152484032415,1.9200640333317112,10,-3.3249969482422017,-4.059997558593764,-8.47999763488771,-8.259998321533217,7.020004272460923,3,0.09616320368475662,1.4374959022011886,101.7699966430664,-1.7142960944595484,101.9000015258789,-1.7692330264461475,101.16999816894531,0.09616320368475662
12401,2015-10-09,102.76000213623048,103.44000244140624,102.2699966430664,103.0,5756600.0,-0.0018455057566173494,1.0892909448845993,-0.21818017880549687,73.50097839272081,65.36235814408212,-3.3545896526949974,-4.333056710977644,-4.741976045467922,-5.5454429054764915,5.488555794551641,1.1700057983398295,1.3398366197063893,3.9005023956299,-0.3195069880013648,8.120511779261165,1.7904977038142675,6.010507087445532,-2.8730424194336166,78.28751814020369,14.744078969420762,2.1100046918156297,10,-2.6200027465820455,-3.8700027465820455,-8.692502975463881,-8.070003509521499,8.299995422363281,4,0.10266636048116262,-1.6984153895525913,102.9499969482422,1.4374959022011886,101.7699966430664,-1.7142960944595484,101.9000015258789,0.10266636048116262
12402,2015-10-12,103.23999786376952,103.30999755859376,102.51000213623048,102.68000030517578,3448200.0,0.004671036566374243,1.2857111716620326,-2.3333439298090246,79.84193865265634,67.67997816878713,-3.009835083182736,-4.552652215930934,-5.220673433994378,-6.036632944435368,5.857856615911798,0.7999954223632812,1.5607002832905579,4.066998291015608,-0.4808338691375269,8.614830451168743,1.7930822109390334,6.3409143710921825,-2.6364298461914046,92.65166140166095,24.435454461901088,2.273916080076569,10,-2.93999862670897,-4.3499984741210795,-9.66249847412108,-8.549999237060533,7.700004577636719,0,0.09385899498169992,1.0892909448845993,102.76000213623048,-1.6984153895525913,102.9499969482422,1.4374959022011886,101.7699966430664,0.09385899498169992
12403,2015-10-13,103.37999725341795,103.51000213623048,102.62999725341795,102.8499984741211,4697300.0,0.0013560576573545813,1.227836365743415,0.9464305177111703,79.76194440828223,69.5029669677947,-2.4863767410148796,-4.515401087464355,-5.343536146563579,-6.173873440066771,6.657749491743593,0.8800048828125284,1.7024298676136596,3.9474979400634567,-0.9435020924952795,8.838497972622193,1.5019979237840886,6.392997956342825,-2.2031425952148425,95.89890709724845,23.304671794643696,2.4455000162793654,10,-3.059997558593736,-4.24999618530272,-8.919998168945298,-8.68999862670897,9.15000152587892,1,0.09518286156618982,1.2857111716620326,103.23999786376952,1.0892909448845993,102.76000213623048,-1.6984153895525913,102.9499969482422,0.09518286156618982
12404,2015-10-14,102.81999969482422,104.93000030517578,102.43000030517578,104.1500015258789,9093000.0,-0.005416885021006568,-1.3696675609809013,-2.50944319686769,76.20855534535531,71.6810761590321,-1.4011977264571414,-3.8263068696889775,-4.763529231734466,-5.609714849355427,7.760755895385674,2.5,2.2157012134090337,3.1810005187988253,-1.922145046268568,8.284146083866219,0.6294277362651286,5.732573301332522,-1.1765155410156325,33.227906168213465,-39.97480844010225,2.5515727825336967,10,-1.7900009155273438,-2.979999542236328,-8.25,-8.130001068115234,10.48000335693358,2,0.1072748376972823,1.227836365743415,103.37999725341795,1.2857111716620326,103.23999786376952,1.0892909448845993,102.76000213623048,0.1072748376972823
12405,2015-10-15,103.66000366210938,105.1999969482422,101.5999984741211,102.56999969482422,10168300.0,0.008169655415078081,-1.376231590662456,-0.8195507267992153,77.3670393536546,73.28980415946322,-1.6496547495934948,-4.435336363825144,-5.594627519698236,-6.432168389480452,8.683468277815948,3.599998474121108,2.5069709859123464,3.730004119873044,-1.5999191782728417,9.05992741801893,1.0650424708001083,6.39496576894598,1.2699966430664062,57.22239058701836,-17.67920183841091,2.6649616490729393,10,-0.9600067138671733,-3.6850051879882812,-8.807504653930664,-8.97000503540039,10.25,3,0.08151646391780809,-1.3696675609809013,102.81999969482422,1.227836365743415,103.37999725341795,1.2857111716620326,103.23999786376952,0.08151646391780809
12406,2015-10-16,104.81999969482422,105.01000213623048,103.41000366210938,104.72000122070312,7168300.0,0.011190391585321313,5.666613685130397,0.0917413854650064,91.71376969850239,76.4331768759936,-2.2586299281305457,-5.252685106208787,-6.7175477899600935,-7.5708840021277695,9.329361656092338,1.599998474121108,2.7106634608804967,4.501500320434573,-1.0716962591546775,10.074696900023824,1.7149020306399478,7.2880986102291985,-3.220001220703125,89.44451626439219,5.606550754182493,2.7865982897946284,10,-2.0500030517578125,-4.590000152587876,-9.967500686645508,-10.130001068115234,9.650001525878906,4,0.04913185976791423,-1.376231590662456,103.66000366210938,-1.3696675609809013,102.81999969482422,1.227836365743415,103.37999725341795,0.04913185976791423
12407,2015-10-19,104.48999786376952,105.1500015258789,104.1500015258789,104.23999786376952,7064300.0,-0.003148271627699706,-3.651242015614218,2.5000381475547417,87.16861055915494,78.98902978638579,-1.5736460067780058,-4.641642875478013,-6.339678108744764,-7.1864962634391105,10.243479179067222,1.0,3.0450107964747417,3.8419986724853317,-1.9056477247622752,9.589645069732939,0.9681754738615354,6.715821871109128,-2.8899993896484233,80.27779484973195,-6.5198185363040295,2.8738231986238016,10,-1.7200012207031108,-3.999999999999986,-9.637498855590806,-9.799999237060533,9.790000915527358,0,0.06287682868354527,5.666613685130397,104.81999969482422,-1.376231590662456,103.66000366210938,-1.3696675609809013,102.81999969482422,0.06287682868354527
12408,2015-10-20,103.83999633789062,104.3499984741211,103.41999816894531,104.0500030517578,4872200.0,-0.006220705705500595,1.2963039710647275,-0.8400268554686932,79.40198381182523,80.19810825523122,-0.6923215061204786,-3.656135285728368,-5.663526738119913,-6.476554440088435,10.908080407580597,1.0699996948242045,3.234127118891905,2.859997177124029,-2.8156939699052117,8.53568832415327,0.022151603609415815,5.697842750638642,-2.097997741699217,62.22218925568842,-22.665217093651222,2.8378455735146204,10,-0.4399986267089844,-3.3499984741210938,-8.929996490478516,-9.14999771118164,10.560005187988281,1,0.06837448337741181,-3.651242015614218,104.48999786376952,5.666613685130397,104.81999969482422,-1.376231590662456,103.66000366210938,0.06837448337741181
12409,2015-10-21,102.54000091552734,104.25,102.08000183105469,103.9800033569336,7979600.0,-0.012519216758571039,1.1919220721172001,6.85693526120805,68.65081497572297,79.29062613309719,0.8139846831639943,-2.055111061654543,-4.333250324980128,-5.128200092224574,11.32524891101023,2.1699981689453125,3.300382332972191,1.3020015716552678,-4.149339013549124,6.753342156859659,-1.423668720946921,4.0276718642574565,-0.661682202148441,26.11118999531629,-55.344101157884666,2.725670292602194,10,0.8599967956542969,-2.0500030517578125,-6.970003128051758,-7.850002288818359,11.69000244140625,2,0.09742537326481315,1.2963039710647275,103.83999633789062,-3.651242015614218,104.48999786376952,5.666613685130397,104.81999969482422,0.09742537326481315
12410,2015-10-22,110.87000274658205,111.0,108.37999725341795,110.4000015258789,25286600.0,0.08123660773045027,6.1781317280157575,-0.3263891832323245,81.83909688983684,80.21708374388786,-7.011782083696673,-9.818993910031693,-12.518465428933794,-13.362031189677936,12.295604032125079,8.459999084472656,3.5232996314448,8.953003311157246,2.3177820153824342,15.588224606932059,5.63539266326984,12.270613959044653,-8.860816720703141,98.54263138897791,18.570186462748083,3.317610647887407,10,-4.570003509521499,-7.480003356933608,-15.262504577636733,-16.18000411987306,3.2900009155273295,3,0.021917563317194633,1.1919220721172001,102.54000091552734,1.2963039710647275,103.83999633789062,-3.651242015614218,104.48999786376952,0.021917563317194633
12411,2015-10-23,112.58999633789062,112.87000274658205,111.0999984741211,111.18000030517578,11677300.0,0.015513606464320207,-1.2547829509726447,2.999983767287748,82.187160246618,80.47766392099471,-8.035803446817212,-10.917344236847185,-14.105840090565266,-14.97854840026541,14.10973145378579,2.0,3.793819269927326,9.922996902465826,2.0682072154087194,17.777786589522933,5.995602058937266,13.850391745994386,-10.509994506835938,97.40494545937918,17.961039939149956,3.927394843528556,10,-5.3549957275390625,-8.264995574951172,-16.924997329711914,-17.89999771118164,1.8600006103515767,4,0.01172401960345848,6.1781317280157575,110.87000274658205,1.1919220721172001,102.54000091552734,1.2963039710647275,103.83999633789062,0.01172401960345848
12412,2015-10-26,112.18000030517578,113.95999908447266,111.81999969482422,112.2300033569336,11478600.0,-0.0036414961013446767,-4.558409131442839,-0.0354632570572098,79.50634002431603,80.44926343388737,-6.955780997458078,-9.728675510473238,-13.562031013978412,-14.4630564944907,15.361663165557008,2.1399993896484375,3.8832067316101586,8.702000808715823,0.4249165936230952,16.97908502380855,4.563458701169466,12.84054291626218,-9.23679840087891,85.01684182810097,6.89727387099019,4.138542107546362,10,-4.400001525878906,-7.310001373291016,-16.405000686645508,-17.490001678466797,1.5400009155273438,0,0.020413629072005612,-1.2547829509726447,112.58999633789062,6.1781317280157575,110.87000274658205,1.1919220721172001,102.54000091552734,0.020413629072005612
12413,2015-10-27,111.63999938964844,112.3499984741211,110.58999633789062,112.2699966430664,10013300.0,-0.004813700428403678,3.4556964470240565,12.599176075678974,77.67811105724368,80.61254740187496,-5.722682027118367,-8.509750401145482,-12.936543913914477,-13.80733411902878,16.480891191607437,1.7600021362304688,4.073854997627706,7.454000091552729,-1.0812530564467124,15.98925323955217,3.186373517553008,11.72162666555245,-7.5951177673339885,80.47137852530449,3.6648690006295226,4.267626573999724,10,-3.8600006103515625,-6.770000457763672,-15.864999771118164,-16.950000762939453,1.75,1,0.023647432856338968,-4.558409131442839,112.18000030517578,-1.2547829509726447,112.58999633789062,6.1781317280157575,110.87000274658205,0.023647432856338968
12414,2015-10-28,112.94000244140624,112.9499969482422,111.4000015258789,111.69000244140624,4390300.0,0.011644599237415676,1.440958788898147,-1.9841356342718741,77.82734173771858,80.66369211121541,-6.075055350588201,-9.143638757525181,-14.137415835073853,-14.97936863719849,18.17242508412258,1.5499954223632955,4.2265541576389865,8.03350296020507,-0.9142978729829849,16.981303793393124,3.5596025436110352,12.507403376799104,-7.903609072875966,81.72049626597297,6.528988060666222,4.47390041659403,10,-4.920001983642564,-8.07000350952147,-17.165002822875962,-18.25000381469725,3.259994506835966,2,0.012927209606092616,3.4556964470240565,111.63999938964844,-4.558409131442839,112.18000030517578,-1.2547829509726447,112.58999633789062,0.012927209606092616
12415,2015-10-29,112.62000274658205,112.9499969482422,111.88999938964844,112.66000366210938,3752600.0,-0.0028333600841757844,2.419415970367707,-0.03200073242186363,77.26772105427521,79.05857559519016,-4.861677011159358,-8.151552025522605,-13.730920340009945,-14.522541470300311,20.104460707561287,1.0599975585937642,4.405051474757144,7.02150306701661,-2.0708505753322584,16.11385670936548,2.4753262458421688,11.567679888191051,-6.691248806457537,60.23752979876116,-13.960798150496117,4.546176821174435,10,-4.600002288818374,-7.75000381469728,-16.717502593994155,-17.93000411987306,3.799995422363267,3,0.014295867262358097,1.440958788898147,112.94000244140624,3.4556964470240565,111.63999938964844,-4.558409131442839,112.18000030517578,0.014295867262358097
12416,2015-10-30,112.25,113.29000091552734,112.25,112.87999725341795,6409500.0,-0.0032854087867021375,-2.3016046018770813,15.749570856385175,75.06957526292135,77.7142383400531,-3.7178655871521755,-7.167707473135181,-13.233739205188698,-14.025574969943563,22.01727048905046,1.0400009155273438,4.6939299316217955,6.028500366210935,-3.095533481530211,15.15253421395208,1.4664834423403619,10.590517290081507,-5.518121545440678,49.25822875939807,-21.672051169693695,4.562016923870571,10,-4.229999542236328,-7.380001068115234,-16.100000381469727,-17.560001373291016,4.279998779296875,4,0.017015622825027776,2.419415970367707,112.62000274658205,1.440958788898147,112.94000244140624,3.4556964470240565,111.63999938964844,0.017015622825027776
12417,2015-11-02,112.11000061035156,112.83999633789062,111.2300033569336,112.45999908447266,5663000.0,-0.001247210598204318,1.900906597749658,0.5555555555555681,74.29050214340644,77.14629593245101,-2.6633810093402985,-6.499310232134519,-12.880780199675428,-13.762767320965168,23.02342846117812,1.6099929809570312,4.93463825880292,5.341500854492182,-3.819061802218272,14.502063511202635,0.761219526136955,9.921782182847409,-4.655310092800903,56.29635908956047,-11.001513986749032,4.580281328355227,11,-4.090000152587891,-7.240001678466797,-16.18000030517578,-17.420001983642578,4.470001220703125,0,0.02087232472706435,-2.3016046018770813,112.25,2.419415970367707,112.62000274658205,1.440958788898147,112.94000244140624,0.02087232472706435
12418,2015-11-03,112.08000183105469,112.30999755859376,111.2699966430664,111.91999816894531,4584900.0,-0.0002675834371024255,2.354868084268449,-0.4571553133514986,76.54817915958523,78.02378084176905,-1.4992835255392976,-5.973828705069224,-12.496446260205289,-13.600425380740617,23.818107146900218,1.040000915527358,4.9577527084422,4.802502059936529,-4.350337279330077,13.955341399203135,0.22608239030323318,9.378921729569825,-3.9747804568118283,41.262110752274005,-29.091847492471693,4.576419669633302,11,-0.910003662109375,-6.695003509521484,-16.670001983642578,-17.390003204345703,5.119995117187514,1,0.014632399739968882,1.900906597749658,112.11000061035156,-2.3016046018770813,112.25,2.419415970367707,112.62000274658205,0.014632399739968882
12419,2015-11-04,112.4000015258789,112.52999877929688,111.30999755859376,112.19000244140624,6797100.0,0.0028551007280190888,4.191565345843486,1.3124642380317502,75.82743129595623,77.35581799800453,-0.3057044761138883,-5.751505215258248,-12.397571679943951,-13.77274261279544,25.123063918526693,1.2200012207031108,5.1707221924933435,4.591001510620117,-4.449099865047174,13.631102886287408,0.07095082278647169,9.111052198453763,-3.7093023806130674,56.79609493052058,-14.590240491223724,4.520050687833645,11,-0.12500381469726562,-6.855003356933594,-17.095001220703125,-17.710002899169922,3.6800003051757812,2,0.00880781005631559,2.354868084268449,112.08000183105469,1.900906597749658,112.11000061035156,-2.3016046018770813,112.25,0.00880781005631559
12420,2015-11-05,112.8499984741211,113.4499969482422,112.1500015258789,112.5999984741211,5059100.0,0.004003531513641301,-1.2608736034817007,1.1904813805630439,74.76867061142504,76.53154137187198,-0.4976341544263221,-5.714790758051905,-12.541846556924838,-14.076210152932035,25.96984020890195,1.2999954223632955,5.6078118699149115,4.5459983825683565,-4.457948814282574,13.549945579419287,0.04402478414289135,9.047971980993822,-3.632369334934566,72.97296368466407,3.710965180900402,4.501973598425468,11,-0.5750007629394531,-7.305000305175781,-16.729999542236328,-18.15999984741211,3.410003662109389,3,0.029685410008129853,4.191565345843486,112.4000015258789,2.354868084268449,112.08000183105469,1.900906597749658,112.11000061035156,0.029685410008129853
12421,2015-11-06,113.30999755859376,113.44000244140624,112.16000366210938,112.4000015258789,4615600.0,0.004076199297230465,1.1880212578657652,3.639984130859432,76.98900180462867,76.25183712524003,-0.9440359747251961,-5.632675648957388,-12.754753691586231,-14.394938042664421,26.862377342206358,1.2799987792968608,6.331543894622811,4.478497695922869,-4.3930598897229345,13.350055281568672,0.042718903099967065,8.91427648874577,-3.6181314248786265,93.69370298200218,24.758319205819348,4.435778792822901,11,-1.290000915527358,-7.764999389648452,-16.997497558593764,-18.61999893188478,3.620002746582017,4,0.027446833265911463,-1.2608736034817007,112.8499984741211,4.191565345843486,112.4000015258789,2.354868084268449,112.08000183105469,0.027446833265911463
12422,2015-11-09,112.93000030517578,113.4800033569336,112.4000015258789,113.4499969482422,8423800.0,-0.0033536074627614765,2.7240835010457363,-0.5714273737162088,78.28255373695893,76.31899742298619,-0.49893109245523704,-4.73212444148956,-12.092168575088124,-13.889613789484372,27.807633552627298,1.0800018310546875,6.016384983445732,3.6140003204345703,-5.0272050095504,12.25520565041954,-0.7066023445579219,7.9346029854270625,-2.8113208763848974,75.11305968861119,5.108387035227764,4.320602664992487,11,-0.5749969482421875,-5.850002288818359,-15.930002212524414,-18.240001678466797,4.909996032714844,0,0.031878141011180805,1.1880212578657652,113.30999755859376,-1.2608736034817007,112.8499984741211,4.191565345843486,112.4000015258789,0.031878141011180805
12423,2015-11-10,113.22000122070312,114.98999786376952,110.75,112.7699966430664,12716500.0,0.002567970554712362,1.125313350300308,-0.8653990052378829,85.45819205519106,77.16686968048313,-0.6048451275435838,-4.476659658738058,-12.050732690812353,-14.049892034707227,28.350547455996917,4.239997863769517,5.54877442125138,3.412001037597662,-4.921171148012405,11.745173223207729,-0.7545850552073716,7.5785871304026955,-2.717189826344068,58.2547751216837,-16.58739483123089,4.166586092805037,11,-0.3500022888183594,-5.555004119873047,-15.305002212524414,-18.53000259399414,4.279998779296875,1,0.029676740629968945,2.7240835010457363,112.93000030517578,1.1880212578657652,113.30999755859376,-1.2608736034817007,112.8499984741211,0.029676740629968945
12424,2015-11-11,113.8499984741211,114.43000030517578,113.54000091552734,113.66999816894531,8387800.0,0.005564363598529631,-3.045499471138007,0.3999966091924792,70.24457648483235,76.38652028387837,-1.2205371759207253,-4.466972025508653,-12.285170382339828,-14.557800306465012,28.354272961551867,1.2099990844726562,5.184019530406516,3.4904983520507784,-4.340222652773903,11.32121935687546,-0.4248621503615624,7.405858854463119,-3.0999984741210938,73.11320839593724,1.2165668582845797,3.9153605024123412,11,-0.9799995422363281,-6.185001373291016,-15.604997634887695,-18.949996948242188,2.8100051879882812,2,0.029424668590422476,1.125313350300308,113.22000122070312,2.7240835010457363,112.93000030517578,1.1880212578657652,113.30999755859376,0.029424668590422476
12425,2015-11-12,112.11000061035156,113.73999786376952,112.05999755859376,113.5,5893800.0,-0.01528324889846222,-1.2550256531044914,-7.722205738990379,46.74799185369737,73.23967768285348,0.4911596546875927,-2.172867026108335,-10.244527749987896,-12.709541769395287,28.57573633113606,1.7900009155273295,4.834372631395908,1.328000640869135,-5.8667604082970115,8.522761690035281,-2.2693798837139383,4.925381165452208,-1.3600006103515625,32.075502253731585,-35.08282891512445,3.597380524583072,11,0.7599983215332031,-3.81500244140625,-13.864999771118164,-17.209999084472656,5.580001831054673,3,0.03541165996868756,-3.045499471138007,113.8499984741211,1.125313350300308,113.22000122070312,2.7240835010457363,112.93000030517578,0.03541165996868756
12426,2015-11-13,109.97000122070312,112.36000061035156,109.91000366210938,111.8499984741211,8602400.0,-0.01908838977787719,-1.4500062942744991,1.352516603545749,37.870467688107425,69.19300718782026,2.5409360990861956,0.3928833562742824,-7.821584829504246,-10.464004339833451,28.47799384474995,2.4499969482421875,4.309321521375921,-1.0694988250732393,-7.713365090743196,5.574367440596717,-4.391431957908225,2.252434307761746,5.019996643066392,1.1810556510899717,-61.086157025612124,3.3219331328349813,11,2.479999542236328,-1.6750030517578125,-10.712501525878906,-14.485000610351562,7.75,4,0.05719742516783022,-1.2550256531044914,112.11000061035156,-3.045499471138007,113.8499984741211,1.125313350300308,113.22000122070312,0.05719742516783022
12427,2015-11-16,111.05999755859376,111.05999755859376,109.5999984741211,109.8499984741211,6731800.0,0.009911760714661488,1.4132234531548185,-0.6436174745855644,46.997916525162104,65.90964467288435,1.4375022083324893,-0.18937753325919005,-8.572741994673933,-11.427480867204608,28.36344195850206,1.4599990844726705,3.815656887184417,-0.3080024719238139,-6.194932715812087,5.578927771964459,-3.251467593867943,2.6354626500203153,3.828400421142547,27.087184597397563,-31.519195208403207,2.9434651219441346,11,1.2350006103515483,-2.7649993896484517,-11.544998168945327,-15.574996948242202,7.740005493164034,0,0.05285433887647151,-1.4500062942744991,109.97000122070312,-1.2550256531044914,112.11000061035156,-3.045499471138007,113.8499984741211,0.05285433887647151
12428,2015-11-17,110.94000244140624,111.81999969482422,110.45999908447266,111.04000091552734,6027600.0,-0.001080453086848121,-1.5660263284798146,-0.08264342957307962,38.207520009212956,61.72965452991288,1.540815807857129,0.5162748359629035,-8.170535126346124,-11.204329974228926,28.707710070076008,1.3600006103515625,3.3773332213470724,-0.7829978942871207,-5.498204862218003,3.9322090736437616,-3.140601378252555,1.5746055896783133,3.736859558105465,27.743342842429865,-26.78511480921235,2.3576034839654394,11,1.3549957275390767,-2.6450042724609233,-11.345003128051744,-15.455001831054673,7.629997253417983,1,0.06219572511843663,1.4132234531548185,111.05999755859376,-1.4500062942744991,109.97000122070312,-1.2550256531044914,112.11000061035156,0.06219572511843663
12429,2015-11-18,112.52999877929688,112.58999633789062,110.83999633789062,111.3000030517578,5194500.0,0.014332038064722497,1.5926101748556056,-12.300144960706413,49.53844010989477,58.9262955852984,-0.032185886052104706,-0.3024274148755808,-9.41050407747936,-12.651338326610926,30.006019160942298,1.75,2.9884705013499513,0.3074985504150334,-1.5810461321559046,2.1960432329859714,-0.6367737908704356,1.2517708917005024,1.9437886791992014,70.77296466520983,16.265790763308317,0.9442723412854691,11,-0.2350006103515625,-4.2350006103515625,-12.804998397827148,-17.02499771118164,6.220001220703125,2,0.04416601150463628,-1.5660263284798146,110.94000244140624,1.4132234531548185,111.05999755859376,-1.4500062942744991,109.97000122070312,0.04416601150463628
12430,2015-11-19,113.3000030517578,113.70999908447266,112.3000030517578,112.52999877929688,5323500.0,0.006842657787379247,-1.2926844397027328,0.6260219082236287,55.172439712622925,56.5022331306311,-0.8176262364679161,-0.9286608360355189,-9.808513804165145,-13.266517545130526,29.09790348135125,1.409996032714858,2.574961682128759,0.9560028076171676,-0.8780535340152085,2.7900591492495437,0.03897463680097246,1.8730309784333627,0.9788328473632788,90.02442890927485,33.41354492874258,0.9170281708161886,11,-1.0050048828124858,-5.005004882812486,-12.865003585815415,-17.085002899169908,6.7699966430664205,3,0.02965578570034677,1.5926101748556056,112.52999877929688,-1.5660263284798146,110.94000244140624,1.4132234531548185,111.05999755859376,0.02965578570034677
12431,2015-11-20,113.91000366210938,114.16999816894531,113.19000244140624,113.36000061035156,6659400.0,0.005383941693919647,-1.2022391002451311,0.7142857142857275,58.474606711868326,54.30135012784325,-1.4902848077986874,-1.5122322599742972,-10.10139591429359,-13.727591534824114,27.75691135684508,0.9799957275390767,2.1723560841479923,1.5000030517578153,-0.4618759785538771,3.4618820820695078,0.5190635366019762,2.4809425669136544,-4.310005187988281,94.31084192127199,36.104469772137676,0.9809395151558434,11,-1.6150054931640625,-5.375003814697266,-12.572505950927734,-17.56000518798828,5.519996643066406,4,0.03318408092154446,-1.2926844397027328,113.3000030517578,1.5926101748556056,112.52999877929688,-1.5660263284798146,110.94000244140624,0.03318408092154446
12432,2015-11-23,114.47000122070312,114.9000015258789,113.91000366210938,114.01000213623048,4968400.0,0.004916140291373106,-2.00001155975817,0.8363573311138596,60.71750658592485,51.55238507570256,-2.021435988975526,-1.9941113451664307,-10.317044691607094,-14.140440649438702,26.206531575686675,0.9899978637695312,1.7809417539791355,1.9455005645751982,-0.2169104426646271,4.107911571815023,0.8642950609552855,3.026706068195111,-4.7786027526855435,90.31531376726922,28.72775821367248,1.081205503619913,11,-2.220001220703125,-5.935001373291016,-12.970003128051758,-18.12000274658203,3.6699981689453125,0,0.02839171805138596,-1.2022391002451311,113.91000366210938,-1.2926844397027328,113.3000030517578,1.5926101748556056,112.52999877929688,0.02839171805138596
12433,2015-11-24,114.27999877929688,114.55999755859376,113.36000061035156,113.9000015258789,6047700.0,-0.0016598448447634473,1.553199087714125,0.8260826298243832,58.52994750109207,50.25075963306476,-1.860960326705296,-1.6824457315908603,-9.817131891066353,-13.794597875179932,25.109004029792725,1.1999969482422017,1.284701313940161,1.6234981536865263,-0.6318838450599458,3.8788801524329983,0.49580715431328315,2.7511891530597694,-4.380256188964836,84.72901590332104,21.6044598005235,1.1276909993732378,11,-2.029998779296875,-5.744998931884766,-12.650001525878906,-17.93000030517578,3.3000030517578125,1,0.03955201540726461,-2.00001155975817,114.47000122070312,-1.2022391002451311,113.91000366210938,-1.2926844397027328,113.3000030517578,0.03955201540726461
12434,2015-11-25,114.4000015258789,114.91999816894531,113.9499969482422,114.2699966430664,7477200.0,0.001050076547636225,-1.5194697104810024,0.3421205854598751,57.2497891030133,51.41762599409986,-2.1174086558823575,-1.778653259544697,-9.635559116407777,-13.772926500646605,23.859880886786776,0.9700012207031108,0.7837297961443142,1.6705009460449247,-0.7143148387253859,4.055316730815235,0.4780930536597765,2.862908838430073,-4.300248578124993,80.15276289428328,17.519085508460066,1.192407892385154,11,-2.140003204345703,-5.865001678466797,-12.45500373840332,-18.050003051757812,4.7999954223632955,2,0.0364510324591385,1.553199087714125,114.27999877929688,-2.00001155975817,114.47000122070312,-1.2022391002451311,113.91000366210938,0.0364510324591385
12435,2015-11-27,114.2300033569336,114.38999938964844,113.52999877929688,113.70999908447266,2763700.0,-0.0014859979604707751,1.0476294277929155,3.999882629107981,54.423110640305026,53.25680854434404,-1.8048638455481836,-1.5619346649566808,-9.132340556144797,-13.447391969712953,22.45583381900686,0.8700027465820312,0.1364776038504374,1.4200027465820284,-1.0561916495345542,3.896197142698611,0.18190554852372998,2.658099944640327,-3.8410356959082037,60.11580832091198,1.3527276961051555,1.2380971980582913,11,-1.9700050354003906,-2.545005798339858,-12.285005569458008,-17.8800048828125,4.1699981689453125,4,0.03956925947855239,-1.5194697104810024,114.4000015258789,1.553199087714125,114.27999877929688,-2.00001155975817,114.47000122070312,0.03956925947855239
12436,2015-11-30,114.16000366210938,114.48999786376952,113.55999755859376,114.37999725341795,7872000.0,-0.0006127960497863683,3.227323958315415,-0.4230611226854975,56.09516716256523,54.26761417072216,-1.2046948171471712,-1.4140021010563686,-8.697595848721875,-13.231062592878061,20.904323355986797,0.9300003051757528,-0.1038059913086471,1.254502868652338,-1.277453338737061,3.786459076041737,-0.01147523504235437,2.5204809723470305,-3.4991741706087964,51.28232716459955,-5.189002514937812,1.2659781036946975,11,-1.4700050354003906,-1.8650054931640625,-9.315004348754883,-14.910003662109375,1.5,0,0.051769409978360326,1.0476294277929155,114.2300033569336,-1.5194697104810024,114.4000015258789,1.553199087714125,114.27999877929688,0.051769409978360326
12437,2015-12-01,114.4499969482422,114.93000030517578,113.79000091552734,114.5199966430664,5321900.0,0.002540235431238713,1.5617761776177619,0.318189700017296,56.095133964555416,56.255126832426875,-1.0764465019679932,-1.601826699272067,-8.639356306654108,-13.390076283347028,19.919326216531395,1.1399993896484375,0.006071517207999477,1.427496337890645,-1.1652132510351834,4.020205926816473,0.13114154342773077,2.723851132353559,-3.5336173360949346,69.42653183207645,12.636310919827878,1.2963547944629117,12,-1.5649986267089986,-2.154998779296889,-8.669996261596694,-14.264995574951186,1.030006408691392,1,0.04351248134314667,3.227323958315415,114.16000366210938,1.0476294277929155,114.2300033569336,-1.5194697104810024,114.4000015258789,0.04351248134314667
12438,2015-12-02,113.72000122070312,114.2699966430664,113.4499969482422,114.0999984741211,5692200.0,-0.006378293988677064,1.277797204649694,5.428555858311729,49.36213192215457,56.23553703378908,0.09986424845678243,-0.7828013074971238,-7.539863866153581,-12.544470475475336,18.803278878626053,1.0,0.3907268345894721,0.6155006408691435,-1.9553440927984411,3.186345374536728,-0.6699217259646417,1.9009230077029287,-2.482531953113579,18.243490543179945,-34.97494917698593,1.2854223668337914,12,-0.10499954223632812,-1.4250030517578125,-7.395002365112305,-12.990001678466797,2.970001220703111,2,0.038867377079667476,1.5617761776177619,114.4499969482422,3.227323958315415,114.16000366210938,1.0476294277929155,114.2300033569336,0.038867377079667476
12439,2015-12-03,113.38999938964844,114.44000244140624,112.91000366210938,113.61000061035156,6558600.0,-0.0029018802982092584,-1.5932343661097363,0.5789547653944225,57.289300579591696,56.47074379678561,0.6310475455716755,-0.3950846839704951,-6.842384586090759,-12.105192289956378,17.436481629983636,1.5299987792968608,0.6161688338180795,0.23599891662597372,-2.315784295864077,2.7877821291160245,-1.0398926896190517,1.5118905228709991,-1.8571276390519955,23.762204218835574,-30.803389859642554,1.2758916062450258,12,0.5300025939941406,-1.095001220703125,-7.065000534057617,-12.65999984741211,4.050003051757798,3,0.03695213390916341,1.277797204649694,113.72000122070312,1.5617761776177619,114.4499969482422,3.227323958315415,114.16000366210938,0.03695213390916341
12440,2015-12-04,116.1999969482422,116.38999938964844,113.41999816894531,113.75,7778200.0,0.02478170538600688,1.0989394339693854,-11.13628797336669,82.96300422725763,59.191676854051074,-1.9269665800904647,-3.100188860731407,-9.241774394755197,-14.793094587980505,16.040958724867426,3.0,1.039466117573724,2.8784965515136918,-0.00720837010938169,5.764201473136765,1.435644090702155,4.3213490123252285,-4.395354913279419,94.54015302654986,31.849416659810657,1.442852460811539,12,-1.5499954223632955,-3.204998016357436,-9.754997253417983,-15.469997406005874,-1.0799942016601562,4,0.025817556616083648,-1.5932343661097363,113.38999938964844,1.277797204649694,113.72000122070312,1.5617761776177619,114.4499969482422,0.025817556616083648
12441,2015-12-07,116.41999816894531,116.51000213623048,115.75,115.80999755859376,4810700.0,0.0018932979903700797,-1.0822098200288846,0.24898015109333307,81.23548367591528,61.471452086272244,-1.9595500668762043,-3.241440684704216,-9.049816818563059,-14.869161481212501,14.588401100564038,0.760002136230483,1.2643744642314374,2.942997741699216,-0.25804130635530953,6.144036789753741,1.3424782176719532,4.543517265726479,-4.156820398513958,97.49988873794887,29.053651819809843,1.600519524027261,12,-1.7099952697753906,-3.3649978637695312,-9.974998474121094,-15.689998626708984,0.20000457763673296,0,0.017007416149073196,1.0989394339693854,116.1999969482422,-1.5932343661097363,113.38999938964844,1.277797204649694,113.72000122070312,0.017007416149073196
12442,2015-12-08,116.52999877929688,116.86000061035156,115.26000213623048,115.9499969482422,4814200.0,0.0009448600934689466,1.5806312680735635,0.9508217224904308,82.61377779123029,64.14743322962093,-1.9518701808736267,-3.233703596828832,-8.685538994491125,-14.827378682903927,12.92832180570892,1.5999984741210795,1.3850434389204906,2.8729984283447294,-0.5924758702471138,6.338472726936573,1.1402612790488007,4.605735577640658,-3.75720208496962,91.64551680979035,17.304984317395736,1.732737149295922,12,-1.6449966430664062,-3.299999237060547,-10.084999084472656,-15.799999237060547,-1.3499984741210938,1,-0.007465846788819008,-1.0822098200288846,116.41999816894531,1.0989394339693854,116.1999969482422,-1.5932343661097363,113.38999938964844,-0.007465846788819008
12443,2015-12-09,116.58000183105469,117.3000030517578,115.9000015258789,116.20999908447266,7604700.0,0.00042910025127973483,-1.8282920137791498,0.6379337560180104,78.80514761741443,66.5424730645544,-1.8341926447463237,-3.1822319003559443,-8.299905755898465,-14.72360691995533,12.309430358589747,1.400001525878892,1.4290668686275012,2.7550014495849666,-0.9394801179259105,6.449483017095844,0.9077606658295281,4.602242233340405,-3.234996588484023,83.59905875156004,8.4434343889952,1.847240783755436,12,-1.4749984741210938,-3.1300010681152344,-10.135002136230469,-15.85000228881836,0.9199981689453125,2,-0.009435567480220008,1.5806312680735635,116.52999877929688,-1.0822098200288846,116.41999816894531,1.0989394339693854,116.1999969482422,-0.009435567480220008
12444,2015-12-10,117.1999969482422,117.51000213623048,116.1999969482422,116.61000061035156,5299900.0,0.005318194436864099,1.1652858169711593,1.5945728601769567,78.3430216440039,69.20024095385426,-2.2520688034992276,-3.729604081357664,-8.501927978284712,-15.181946442739402,11.692110390757595,1.3100051879882812,1.4188015061001238,3.2074966430664205,-0.7836125335246038,7.198605819657445,1.2119420547709154,5.2030512313619255,-3.2221920562015924,92.42041840379794,18.354712920977036,1.995554588295511,12,-1.9899940490722798,-3.6449966430664205,-8.922498703002944,-16.469997406005874,-1.4199981689453267,3,-0.004351489079485127,-1.8282920137791498,116.58000183105469,1.5806312680735635,116.52999877929688,-1.0822098200288846,116.41999816894531,-0.004351489079485127
12445,2015-12-11,116.08000183105469,116.61000061035156,115.62000274658205,115.86000061035156,5736400.0,-0.009556272579786196,-1.8285776566758236,0.3728857394092912,64.68202184551205,70.15433591862613,-0.9410116281784724,-2.421065959626148,-6.976416192036794,-13.909318781371823,11.766054211648378,1.5799942016601562,1.434880478024212,1.8890014648437443,-2.10278843094018,5.8807913606276685,-0.10689348304822488,3.8848964127357135,-1.4664014350599075,36.44443088107575,-33.61209199921145,1.9958949478919648,12,-0.8699989318847656,-2.5250015258789062,-7.170003890991211,-15.35000228881836,1.7599945068359375,4,0.01171606296432448,1.1652858169711593,117.1999969482422,-1.8282920137791498,116.58000183105469,1.5806312680735635,116.52999877929688,0.01171606296432448
12446,2015-12-14,116.26000213623048,117.06999969482422,114.6500015258789,116.16999816894531,7660700.0,0.00155065732543469,1.8304087305305332,0.409106672215351,62.7675054662918,70.89571052993018,-0.8848522636100142,-2.2194669067981607,-6.773007702799859,-13.926266303055513,12.562826239450093,2.4199981689453125,1.475070647284781,1.754501724243184,-1.8047431743714526,5.3137466228578205,-0.025120725064127214,3.534124173550495,1.25,56.293715621048804,-10.737537484877336,1.779622449307315,12,-1.049999237060561,-2.7050018310547017,-7.350004196167006,-13.765003204345717,2.1399993896484233,0,-0.009805602689673232,-1.8285776566758236,116.08000183105469,1.1652858169711593,117.1999969482422,-1.8282920137791498,116.58000183105469,-0.009805602689673232
12447,2015-12-15,116.93000030517578,118.23999786376952,116.83999633789062,117.5,6118300.0,0.005762929267455252,-2.733299425258087,-6.33305077561992,67.69030494220885,72.9321741988251,-1.3031017838475378,-2.5583172814848467,-7.0883948238709,-14.411852894653919,13.474721089268302,1.979995727539034,1.5954620706188791,2.130999755859378,-1.1922177207999738,5.4542172325187295,0.469391017529702,3.7926084941890537,-2.279998779296875,63.50978008619762,-1.229832870822321,1.6616087383296743,12,-1.3549995422363281,-3.0100021362304688,-8.147502899169922,-14.21500015258789,2.2699966430664205,1,-0.002651137926833802,1.8304087305305332,116.26000213623048,-1.8285776566758236,116.08000183105469,1.1652858169711593,117.1999969482422,-0.002651137926833802
12448,2015-12-16,117.83999633789062,118.75,116.48999786376952,117.48999786376952,6306300.0,0.007782399985802213,1.082945711905001,-0.6140327394895244,70.77297601617275,74.43036035844523,-1.7513946816873727,-3.0829425179141765,-7.649428054304778,-15.129315594788224,14.573005519825582,2.260002136230483,1.7419996878863344,2.695996093749997,-0.3624941284717522,5.7544863159717465,1.1667509826391296,4.225241204860865,-3.1899948120117188,77.80478046874273,14.394580290747896,1.5292451111108727,12,-1.7549972534179688,-3.664997100830078,-8.122495651245117,-14.55999755859375,2.5900039672851562,2,-0.022572947347076044,-2.733299425258087,116.93000030517578,1.8304087305305332,116.26000213623048,-1.8285776566758236,116.08000183105469,-0.022572947347076044
12449,2015-12-17,117.5,118.9000015258789,117.48999786376952,118.33999633789062,5275900.0,-0.0028852371729182202,-2.279075956778548,-2.3999999999999027,69.34915196085058,72.91771010662222,-0.8572311769090675,-2.4785939184868653,-6.953033757094715,-14.617405986486773,15.40228319995524,1.4100036621093892,1.878205017595434,2.107499694824213,-0.8630897264678623,5.078089116116288,0.6222049841781825,3.5927944054702436,-2.6859985351562443,67.05878762637867,3.098363858490167,1.4852947106460348,12,-0.7249984741210938,-3.25,-7.232501983642578,-13.705001831054688,3.3700027465820455,3,0.0,1.082945711905001,117.83999633789062,-2.733299425258087,116.93000030517578,1.8304087305305332,116.26000213623048,0.0
12450,2015-12-18,116.66000366210938,117.27999877929688,115.88999938964844,116.73999786376952,11238900.0,-0.007148905003324435,1.3965588682149128,0.09523160762941088,63.55752681053878,70.95349267713593,0.061328581213260236,-1.4482190941322983,-5.797092893588882,-13.622686665457096,15.415179914280788,1.6100006103515625,2.156723610929987,1.0995033264160128,-1.750406994285214,3.9494136471172396,-0.32545183393460775,2.5244584867666333,-1.600842193603512,47.294167911305145,-17.515237030754342,1.4249551603506136,12,0.11499786376953125,-2.410003662109375,-6.392505645751953,-12.865005493164062,5.7199935913085795,4,-0.0075433298061717835,-2.279075956778548,117.5,1.082945711905001,117.83999633789062,-2.733299425258087,116.93000030517578,-0.0075433298061717835
12451,2015-12-21,117.69000244140624,117.73999786376952,116.61000061035156,116.95999908447266,3344600.0,0.008829065206273468,1.7229039700705624,-9.125703385790667,66.265126689616,69.13697588806767,-0.8600146340851893,-2.298347377255297,-6.486539342009124,-14.505730738832384,15.323482835170923,1.1299972534179545,2.429570234578108,1.9405021667480327,-0.949614107778217,4.830618441274282,0.49544402948491495,3.3855603040111504,-2.400390569457997,59.800723397891176,-4.24186848062098,1.4450581372631217,12,-0.9150009155273295,-3.440002441406236,-7.107503890991197,-13.895004272460923,6.089996337890639,0,0.0012744829074080588,1.3965588682149128,116.66000366210938,-2.279075956778548,117.5,1.082945711905001,117.83999633789062,0.0012744829074080588
12452,2015-12-22,117.72000122070312,118.04000091552734,116.63999938964844,117.95999908447266,4092000.0,0.0002548965814817006,5.9999809265864315,-0.32876268511648477,71.5983205407489,68.33621732399374,-0.786129744384354,-2.1843742371174812,-6.184089815050953,-14.398125829171306,14.984123849044634,1.4000015258789062,2.202513090723798,1.8080009460449276,-1.144011695870276,4.760013587960131,0.3319946250873187,3.2840072670025364,-2.213765969519045,60.79735987651035,-8.66513876641725,1.4760063209576033,12,-0.9449996948242188,-3.470001220703125,-7.347501754760742,-13.070003509521484,6.8899993896484375,1,0.005776421152943412,1.7229039700705624,117.69000244140624,1.3965588682149128,116.66000366210938,-2.279075956778548,117.5,0.005776421152943412
12453,2015-12-23,118.8000030517578,118.8499984741211,117.75,118.0199966430664,3641900.0,0.009174327385792935,1.5000043348967862,-3.2500556314969047,77.02305133731892,68.18955395658429,-1.6965143215002456,-3.0655590069934533,-6.9167525495901,-15.325821249059288,15.09003045113881,1.1299972534179688,2.037979123623302,2.6620025634765483,-0.4515977475240618,5.775602874477158,1.1052024079762361,4.21880271897686,-3.0901418240920293,96.67779391524488,20.54907766022731,1.5568001555003061,12,-2.025001525878892,-4.120002746582017,-8.505004882812486,-14.150005340576158,5.149993896484403,2,0.0033669519041186202,5.9999809265864315,117.72000122070312,1.7229039700705624,117.69000244140624,1.3965588682149128,116.66000366210938,0.0033669519041186202
12454,2015-12-24,118.56999969482422,118.98999786376952,118.5,118.75,1659300.0,-0.001936055143309856,-2.062489569177128,-0.23076772597005418,65.9489065710474,68.33031892608821,-1.3988423932648004,-2.6426203453582104,-6.316868218394319,-14.938831912340277,15.07167195306982,0.48999786376951704,1.8458149187258925,2.223499298095703,-0.95780937899778,5.404807975189186,0.6328449595489616,3.8141536366424447,-2.668730049265662,86.45166530075866,12.129236192532233,1.5906543385467402,12,-1.75,-3.6550025939941406,-8.275001525878906,-13.920001983642578,2.9000015258789062,3,0.015686941175161007,1.5000043348967862,118.8000030517578,5.9999809265864315,117.72000122070312,1.7229039700705624,117.69000244140624,0.015686941175161007
12455,2015-12-28,118.75,118.9000015258789,118.0500030517578,118.0999984741211,2777200.0,0.0015180931571145972,-1.2666856555750616,-3.6111134658585176,65.76459292601845,68.66332864383563,-1.2966282973876844,-2.5999312110183723,-6.144349767228306,-14.969744168694874,15.188392856919751,0.849998474121108,1.7513547366823587,2.177499771118164,-1.0129192876729434,5.3679188299092715,0.5822902417226175,3.7727093005137107,-2.6016320969845594,89.91604450699042,17.760142662326913,1.5952095293955513,12,-1.3100013732910156,-3.1049995422363423,-8.455001831054688,-13.880001068115234,1.910003662109375,0,0.0178526547080593,-2.062489569177128,118.56999969482422,1.5000043348967862,118.8000030517578,5.9999809265864315,117.72000122070312,0.0178526547080593
12456,2015-12-29,120.06999969482422,120.2300033569336,118.81999969482422,119.0,3213900.0,0.011115786903782787,1.0287720030078324,1.6461495123067713,70.58144084058348,68.98456596587725,-2.2566559995110254,-3.641150724209581,-7.126619881402576,-16.124281219533174,15.503918761863744,1.4800033569335938,1.6554010229737486,3.2019996643066406,-0.1388207702275821,6.542820098840863,1.5315894470395364,4.872409881573745,-3.6943013949484538,95.54307840416195,24.78454242230538,1.6704102172671107,12,-2.009998321533203,-3.4999961853027344,-9.775001525878906,-15.200000762939453,-4.6699981689453125,1,0.01923875709556877,-1.2666856555750616,118.75,-2.062489569177128,118.56999969482422,1.5000043348967862,118.8000030517578,0.01923875709556877
12457,2015-12-30,119.43000030517578,119.98999786376952,119.2300033569336,119.63999938964844,2400800.0,-0.005330218966228761,-1.491813940690109,-0.19626088258572377,65.50601096343942,68.39934762668466,-1.3686681420811766,-2.749922473421961,-6.138725934596522,-15.313995062862688,15.627405940555406,0.839996337890625,1.745959397488818,2.313000106811529,-1.011303394905525,5.637303608528583,0.6508483559530021,3.975151857670056,-2.668871499594232,67.7418560938168,-1.3349198504922697,1.662151750858525,12,-1.3699989318847656,-2.859996795654297,-9.01500129699707,-14.560001373291016,-3.379997253417983,2,0.036422996424731346,1.0287720030078324,120.06999969482422,-1.2666856555750616,118.75,-2.062489569177128,118.56999969482422,0.036422996424731346
12458,2015-12-31,118.13999938964844,119.18000030517578,117.94000244140624,118.81999969482422,3723200.0,-0.010801313842678129,-1.2963046687906297,3.23811080835604,54.76675374196816,66.77908115791993,-0.03535441747396817,-1.1718915360454076,-4.48769285521567,-13.866984467204617,15.654864398617024,1.4899978637695455,1.8322034338824693,0.8019992828369169,-2.136755430704639,3.740753996378473,-0.6673780739338611,2.271376639607695,-1.0319831289316852,8.733487698023254,-55.01973316962181,1.4693773567707775,12,-0.07999801635742188,-1.5699958801269531,-7.747499465942383,-13.014999389648438,-1.1299972534179545,3,0.05476554303478376,-1.491813940690109,119.43000030517578,1.0287720030078324,120.06999969482422,-1.2666856555750616,118.75,0.05476554303478376
12459,2016-01-04,117.58000183105469,117.7300033569336,115.87000274658205,117.25,9995000.0,-0.0047401181774748835,4.904718077891836,-0.4852965925792952,58.06452671440106,66.16874781390464,0.6003142815750095,-0.29712857886383404,-3.5238175023450538,-13.142378618185532,15.881504011477418,2.269996643066392,1.8119717737284304,0.03250160217285725,-2.243985796573412,2.3089890009191265,-1.1057420972002774,1.1707453015459919,2.6500015258789062,39.2201569975185,-26.831309775696425,1.1382436993731346,1,0.470001220703125,-1.0099983215332031,-7.187501907348633,-12.195003509521484,-0.04000091552734375,0,0.05417583788049485,-1.2963046687906297,118.13999938964844,-1.491813940690109,119.43000030517578,1.0287720030078324,120.06999969482422,0.05417583788049485
12460,2016-01-05,119.1999969482422,119.2300033569336,117.29000091552734,117.41000366210938,6314000.0,0.013777811634287929,1.0972930172712427,5.4241919822444595,63.68714885370651,65.88230583213692,-0.6945298838332974,-1.7716825453247935,-4.9813251970312535,-14.578211547164003,15.190197914494268,1.94000244140625,1.7169016377646216,1.5024967193603658,-0.7953904557478637,3.8003838944685953,0.35355313180625103,2.6514403069144805,0.9428063964843574,76.37600310775319,8.71473773497577,1.1489435875541143,1,-1.1499938964843892,-2.6299934387207173,-8.802497863769545,-13.814998626708999,-2.469993591308608,1,0.019043660491422587,4.904718077891836,117.58000183105469,-1.2963046687906297,118.13999938964844,-1.491813940690109,119.43000030517578,0.019043660491422587
12461,2016-01-06,118.4000015258789,119.2699966430664,117.80999755859376,118.0,6543800.0,-0.0067113711648051355,-2.7435566380078664,0.2234653777630002,56.761747675030705,64.23379773594601,0.2422449009722243,-0.859828391495256,-4.080237247896548,-13.614240475491314,14.416076329092526,1.459999084472642,1.6400781387791312,0.6035011291503878,-1.6324177035125587,2.8394199618133342,-0.5144582871810854,1.721460545481861,1.6573458068847629,61.40781013895893,-6.498573633180847,1.1179594163314726,1,-0.34999847412109375,-1.8299980163574219,-6.42750358581543,-13.015003204345703,-0.470001220703125,2,0.019087855634330353,1.0972930172712427,119.1999969482422,4.904718077891836,117.58000183105469,-1.2963046687906297,118.13999938964844,0.019087855634330353
12462,2016-01-07,115.66000366210938,117.97000122070312,115.58999633789062,117.44000244140624,7477900.0,-0.02314187355116415,-1.4791544146864817,-4.449979972915717,41.41733929588397,60.27760750911991,2.971820992560339,1.9095535519212916,-1.2556841432619876,-10.722938390815756,14.033754941286958,2.8100051879882812,1.6111166808333763,-2.0929969787597713,-4.462521881155752,0.27652792363620904,-3.2777594299577544,-0.9082345275617882,4.313596778930659,1.9023727829665489,-62.07709492682953,1.184762451197988,1,2.2499961853027344,0.9099998474121094,-3.1675052642822266,-10.275005340576172,3.5199966430664062,3,-0.0022479865813427313,-2.7435566380078664,118.4000015258789,1.0972930172712427,119.1999969482422,4.904718077891836,117.58000183105469,-0.0022479865813427313
12463,2016-01-08,115.4800033569336,117.47000122070312,115.26000213623048,115.75,6103400.0,-0.0015562882541628742,-5.225357561169765,0.15168361136352068,41.94577769719786,57.610593189803296,2.9405877332712578,2.111159608264643,-0.9740683636884455,-10.413338936191408,13.475470680294393,2.209999084472642,1.452754740541792,-2.2179973602294893,-4.747805751659172,0.31181103120019316,-3.4829015559443377,-0.953093164514641,4.318252919980466,5.4863222462791414,-55.703431092532725,1.2649041957148446,1,2.2649993896484375,1.0900001525878906,-2.890005111694336,-10.09500503540039,3.1599960327148438,4,0.004935916853608058,-1.4791544146864817,115.66000366210938,-2.7435566380078664,118.4000015258789,1.0972930172712427,119.1999969482422,0.004935916853608058
12464,2016-01-11,116.69000244140624,117.05999755859376,115.58000183105469,115.6500015258789,6392400.0,0.010477996616718999,-1.5084666860634515,-3.851903133742071,50.11618437739706,55.87188112884537,1.6046080081759868,0.9075231817184601,-2.108205983540742,-11.486983759914466,12.786685588376212,1.5799942016601705,1.266588807571793,-0.982498550415059,-3.5435311510675263,1.5785340502374083,-2.2630148507412997,0.2980177499111818,2.8359585870668127,35.660904341340135,-26.15936798660936,1.2805163003262345,1,1.0550003051757955,-0.11999893188475141,-3.735002517700181,-11.305004119873033,0.4799957275390767,0,0.0027423060084768025,-5.225357561169765,115.4800033569336,-1.4791544146864817,115.66000366210938,-2.7435566380078664,118.4000015258789,0.0027423060084768025
12465,2016-01-12,117.44000244140624,117.73999786376952,116.16999816894531,117.02999877929688,5639700.0,0.0064272858369045505,2.1089271955402387,0.3942339434398186,49.01029214020701,53.475086828803526,0.7255415148944735,0.27893633438058885,-2.7617492294160257,-12.100312762459168,12.338004617181905,1.5699996948242045,0.9170988998316574,-0.3004985809326257,-2.753434086704715,2.1524369248394635,-1.5269663338186774,0.925969171953426,1.830001053532257,54.364171857578846,-7.393003245903444,1.2264677528860468,1,0.1849975585937642,-0.6150016784667827,-4.3325023651122905,-12.055004119873033,-0.9100036621093608,1,0.0008514856270631643,-1.5084666860634515,116.69000244140624,-5.225357561169765,115.4800033569336,-1.4791544146864817,115.66000366210938,0.0008514856270631643
12466,2016-01-13,115.12000274658205,117.87000274658205,115.08000183105469,117.69000244140624,6986000.0,-0.019754765383129924,-1.1056598558765125,-6.268235950874729,41.28686285950095,50.78407037281037,2.536257545984327,2.644748751271848,-0.35833453094794265,-9.63434932345173,12.714613295391452,2.790000915527358,0.6978595657669189,-2.563498306274397,-5.206877091468741,0.07988047891994654,-3.885187698871576,-1.2418089136772181,3.9094006668339603,1.3841150164472522,-57.99550609308515,1.3216893925971747,1,2.0549964904785014,2.3199996948242045,-1.2975025177002095,-9.03500366210939,2.549995422363267,2,0.013985411500516465,2.1089271955402387,117.44000244140624,-1.5084666860634515,116.69000244140624,-5.225357561169765,115.4800033569336,0.013985411500516465
12467,2016-01-14,116.62000274658205,117.12999725341795,113.0,115.58999633789062,9204500.0,0.013029881551531952,3.029274610434844,-0.4007807513618719,42.894387516829276,49.46491857001716,0.6657524689947536,1.1808779595146888,-1.7512562702972758,-10.93618762058047,12.810143949335902,4.1299972534179545,0.4857693670448384,-1.0479984283447124,-3.7135231424024795,1.6175262857130548,-2.380760785373596,0.2847639286841712,2.093448540245049,74.33266334649815,18.858421109324226,1.3327623570288805,1,-0.48500442504884234,-0.005001068115248586,-2.737501144409194,-10.475002288818374,0.2799987792968608,3,0.011233043455164404,-1.1056598558765125,115.12000274658205,2.1089271955402387,117.44000244140624,-1.5084666860634515,116.69000244140624,0.011233043455164404
12468,2016-01-15,115.18000030517578,116.4499969482422,114.20999908447266,114.26000213623048,10201900.0,-0.012347816905264763,-3.3921342767813343,0.8931965482759636,39.75830244693994,47.43089365141037,1.8346573135570736,2.5416965547310895,-0.21773370236698497,-9.236365277657413,12.661040622086455,2.410003662109389,0.03637116535867335,-2.3550010681152287,-5.2407424780221845,0.5307403417917271,-3.7978717730687066,-0.9121303631617508,2.9621058529686053,44.76384139014684,-6.511396090135165,1.4428707049534775,1,0.9549980163574219,1.4350013732910156,-1.1224994659423828,-8.860000610351562,1.879997253417983,4,0.03472825134052604,3.029274610434844,116.62000274658205,-1.1056598558765125,115.12000274658205,2.1089271955402387,117.44000244140624,0.03472825134052604
12469,2016-01-19,117.5,117.70999908447266,115.95999908447266,116.62999725341795,9195300.0,0.020142383127949692,1.713176369002206,0.9456570414476276,46.65596346378831,45.538539719197225,-0.556394933023654,0.23367763369495265,-2.425642614011352,-11.253911117609647,12.158733799299453,2.529998779296875,-0.3007383625044895,-0.03500137329100994,-2.9207427831979658,2.850740036615946,-1.4778720782444879,1.407869331662468,-4.5,92.40241195260664,44.11414546484076,1.4428707049534775,1,-1.3650016784667969,-0.8849983215332031,-3.2224979400634766,-10.959999084472656,0.8700027465820455,1,0.009702122465093055,-3.3921342767813343,115.18000030517578,3.029274610434844,116.62000274658205,-1.1056598558765125,115.12000274658205,0.009702122465093055
12470,2016-01-20,115.77999877929688,118.0,114.37999725341795,116.97000122070312,11905200.0,-0.01463830826130319,1.2276939978966435,-1.3678145799899806,38.763741610758366,43.53876126761141,0.701200756211847,1.9862045120459868,-0.625733071569968,-9.301297798901459,12.932042457677905,3.6200027465820455,-0.4874371397084474,-1.7110023498535156,-4.678593406717837,1.2565887070108062,-3.1947978782856694,-0.22720682142136184,-2.6857987976074185,55.5999755859375,12.7401649524285,1.483795528432161,1,-0.279998779296875,0.8350028991699219,-1.3974971771240234,-8.619998931884751,1.2799987792968892,2,0.012005522579924044,1.713176369002206,117.5,-3.3921342767813343,115.18000030517578,3.029274610434844,116.62000274658205,0.012005522579924044
12471,2016-01-21,117.83999633789062,118.44000244140624,115.79000091552734,116.51000213623048,9839100.0,0.01779234393084228,1.0948575598664831,-1.1176398933169087,46.12382987666857,44.06170466547637,-1.6165889702326268,-0.06532917628783252,-2.595066834513972,-11.14915133930836,13.407129177110527,2.660003662109361,-0.630319955449508,0.3414955139160156,-2.628969821194943,3.311960849026974,-1.1437371536394636,1.8267281814714948,-4.549564355468746,88.97048098823078,47.22328121684771,1.4852326675554772,1,-2.1199951171875,-1.2249946594238281,-3.4574947357177734,-10.519996643066406,-0.6499938964843892,3,-0.011116748127159681,1.2276939978966435,115.77999877929688,1.713176369002206,117.5,-3.3921342767813343,115.18000030517578,-0.011116748127159681
12472,2016-01-22,118.4000015258789,118.75,117.37000274658205,118.44000244140624,9016600.0,0.004752250554918014,3.1818349960118404,-0.030076007457325072,50.657235218812914,45.02964439010026,-1.9523636650070415,-0.6026780082644194,-3.04378130510338,-11.474357828431636,13.681398776594413,1.3799972534179545,-0.9880195865905108,0.8675006866455135,-2.129091290838815,3.864092664129842,-0.6307953020966579,2.365796675387685,-4.80059531591796,92.29078406297107,44.45217518509691,1.4982959887421643,1,-2.5250015258789062,-1.7849998474121094,-4.017499923706055,-11.080001831054688,0.4499969482421875,4,-0.006165568813561562,1.0948575598664831,117.83999633789062,1.2276939978966435,115.77999877929688,1.713176369002206,117.5,-0.006165568813561562
12473,2016-01-25,119.1999969482422,121.9000015258789,118.1999969482422,121.8499984741211,15141500.0,0.006756718007207452,1.6909049546537687,66.24852183866518,54.04594407140084,45.46628435610069,-2.4241059336965236,-1.4452701661240326,-3.730244446491426,-12.012879248281607,13.180382880567054,3.7000045776367045,-1.1967773124288925,1.6474964141845874,-1.3897775778120263,4.684770406181201,0.12885941818628055,3.166133410182894,-5.188543235078129,64.09570420691905,14.540389344511134,1.5186369959983055,1,-1.7499961853027486,-1.7499961853027486,-4.452497482299819,-11.514999389648466,-0.719993591308608,0,-0.019295264104427612,3.1818349960118404,118.4000015258789,1.0948575598664831,117.83999633789062,1.2276939978966435,115.77999877929688,-0.019295264104427612
12474,2016-01-26,120.43000030517578,121.3000030517578,119.0,119.5999984741211,8326100.0,0.010318820372685611,-1.2660142215006098,-0.3132080577875937,53.132968744352254,45.92435953433905,-3.4283244210098616,-2.6654407414210084,-4.850391788034031,-12.946852650041691,12.580447087923119,2.3000030517577983,-0.939253637363862,2.7844997406005803,-0.48869694134360486,6.057696422544765,1.1479013996284948,4.421098081572666,-5.629691810740226,80.45212253287642,32.87298277769429,1.636598340972091,1,-2.979999542236328,-2.979999542236328,-5.30000114440918,-10.955001831054688,-3.7399978637695455,1,-0.02798308343471112,1.6909049546537687,119.1999969482422,3.1818349960118404,118.4000015258789,1.0948575598664831,117.83999633789062,-0.02798308343471112
12475,2016-01-27,120.87000274658205,121.62000274658205,119.83000183105469,120.87999725341795,7409000.0,0.0036535949538427648,1.402676934735608,-0.012041547936356969,56.40892753779266,47.604588943038124,-3.7220252940628598,-3.0972732356773065,-5.117066440333261,-13.126296756313835,12.327985255695568,1.790000915527358,-0.6387032969768001,3.1185020446777543,-0.4309501947653729,6.667954284120881,1.3437759249561907,4.893228164399318,-5.359724949002157,83.14241118811286,35.77116413060571,1.7747261197215611,1,-3.4200019836425923,-3.4200019836425923,-5.357501983642592,-11.25000381469728,-3.690002441406264,2,-0.020683378366769256,-1.2660142215006098,120.43000030517578,1.6909049546537687,119.1999969482422,3.1818349960118404,118.4000015258789,-0.020683378366769256
12476,2016-01-28,122.37999725341795,122.5999984741211,120.1999969482422,121.0999984741211,7460500.0,0.012492715086652062,1.7906974681073626,-128.07022900799637,68.62525845418494,50.463574602744316,-4.574999255663073,-4.664485847898234,-6.3636241149537085,-14.363828148971379,11.5317712817512,2.400001525878892,-0.49233915528631655,4.51299667358397,0.5228999457870458,8.503093401380895,2.517948309685508,6.508045037482432,-6.230747083008168,95.79347226720087,40.908035048561985,1.9950483638984657,1,-3.9749984741210795,-4.579998016357408,-6.867496490478501,-12.759998321533189,-5.229995727539048,3,-0.043471153899503845,1.402676934735608,120.87000274658205,-1.2660142215006098,120.43000030517578,1.6909049546537687,119.1999969482422,-0.043471153899503845
12477,2016-01-29,123.77999877929688,124.3499984741211,122.75,122.7699966430664,10549900.0,0.011439790466573285,-2.0476294277929155,0.789064921441012,71.5472339090502,53.99567809853434,-5.422813459806747,-6.031104832487273,-7.513628387703761,-15.46193756975697,10.941761835530766,1.9700012207031392,-0.32881518808542864,5.695498275756833,0.9449061411238375,10.446090410389829,3.3202022084403353,8.07079434307333,-6.8566588124417365,90.73171457883889,28.374974329562285,2.3752960673164982,1,-4.415000915527344,-5.104999542236328,-8.267498016357422,-13.529998779296875,-5.3600006103515625,4,-0.0532395896177118,1.7906974681073626,122.37999725341795,1.402676934735608,120.87000274658205,-1.2660142215006098,120.43000030517578,-0.0532395896177118
12478,2016-02-01,124.61000061035156,124.83000183105469,123.0199966430664,123.08000183105469,6189900.0,0.006705460003555208,-1.1939335090396264,1.5148470725093102,70.97456599747848,56.69774504672214,-5.335593109130059,-6.694782462995406,-8.074965476918038,-16.012972609192147,11.316245295995039,1.8100051879882812,0.2141675635849083,6.202000045776373,0.626024842542634,11.777975249010112,3.4140124441594963,8.98998764739325,-6.646928452479187,96.22639534122882,29.23318480525043,2.7879876016168708,2,-5.005001068115234,-5.694999694824219,-9.09749984741211,-14.360000610351562,-4.970001220703125,0,-0.046224236481963166,-2.0476294277929155,123.77999877929688,1.7906974681073626,122.37999725341795,1.402676934735608,120.87000274658205,-0.046224236481963166
12479,2016-02-02,123.9499969482422,124.33999633789062,123.0999984741211,124.0500030517578,7653000.0,-0.005296554521118657,2.64709182299614,-0.06536351850003129,67.32302167737797,59.870998387457654,-4.095081665909689,-5.832100819118594,-7.199685264698289,-15.053452292183152,12.148954014556628,1.5100021362304688,0.6543115483229229,5.223496627807634,-0.8581223151147839,11.305115570730052,2.1826871563464323,8.264306099268836,-4.888216042660659,82.39990234375028,13.23875940437999,3.0408094714612077,2,-3.639995574951186,-5.034996032714858,-8.222496032714858,-13.699996948242202,-3.969993591308608,1,-0.044130647244733034,-1.1939335090396264,124.61000061035156,-2.0476294277929155,123.77999877929688,1.7906974681073626,122.37999725341795,-0.044130647244733034
12480,2016-02-03,121.47000122070312,124.58000183105469,120.83999633789062,124.36000061035156,9327000.0,-0.02000803379264826,1.2462483103076958,28.898230088503787,66.75460934087276,62.16330721681367,-0.8080545125937704,-3.344812688934624,-4.55361555494332,-12.282446120035758,12.57636730124081,3.7400054931640625,1.2693341561981413,2.630000686645502,-3.5723566709067143,8.832358044197719,-0.47117799213060607,5.73117936542161,-1.4853049670458773,27.429868965698844,-48.22658053949512,3.1011786787761104,2,-0.3699989318847656,-2.5550003051757812,-5.602502822875977,-11.175003051757812,0.08000183105467329,2,-0.039351269706599745,2.64709182299614,123.9499969482422,-1.1939335090396264,124.61000061035156,-2.0476294277929155,123.77999877929688,-0.039351269706599745
12481,2016-02-04,120.66000366210938,121.23999786376952,118.72000122070312,121.04000091552734,7595000.0,-0.0066682929978904015,5.46160316916927,0.13148696666825063,61.062432757089844,63.31944027662222,0.49621010636049334,-2.484185689630152,-3.6031973223280147,-11.217682917325561,12.970437940505875,2.75,1.6040459798113744,1.70700302124024,-4.5437620945776445,7.957768137058125,-1.418379536668695,4.832385579149175,4.1699981689453125,31.751264281700692,-42.25204016845793,3.125382557908939,2,0.8549957275390625,-1.7450027465820312,-4.117504119873047,-10.365005493164062,2.2399978637695312,3,-0.02884139939759023,1.2462483103076958,121.47000122070312,2.64709182299614,123.9499969482422,-1.1939335090396264,124.61000061035156,-0.02884139939759023
12482,2016-02-05,115.4000015258789,120.6500015258789,114.95999908447266,120.6500015258789,13261700.0,-0.04359358508690525,1.1676199776785714,13.815889332824703,50.498191128756396,62.925245505217276,5.907105208363362,2.904240948128745,1.7209458165387304,-5.72388977723908,13.560877925699867,5.700004577636719,2.1662879699639888,-3.539999008178711,-9.820610780019933,2.7406127636625115,-6.680304894099322,-0.3996931222580997,9.30780029296875,4.4579768892022065,-70.21829208488094,3.1403058859206125,2,4.494998931884766,3.5149993896484375,1.9150009155273438,-4.4850006103515625,8.029998779296875,4,0.015164644513523395,5.46160316916927,120.66000366210938,1.2462483103076958,121.47000122070312,2.64709182299614,123.9499969482422,0.015164644513523395
12483,2016-02-08,116.0500030517578,116.36000061035156,112.70999908447266,114.0500030517578,11311500.0,0.005632595470400625,1.7862658994548457,-0.38095238095238093,46.44782780971744,62.18245206803562,5.323064357527642,2.4233798269115567,1.1500861000592266,-6.1534270205848,14.248580347058065,3.6500015258789062,2.4540986453250895,-2.9184974670410355,-9.137875673991743,3.3008807399096725,-6.028186570516382,0.19119163643431136,8.267886657714854,28.138190349171545,-42.46602526411112,3.1096891034753518,2,2.7199974060058736,2.7199974060058736,1.2649993896484517,-4.895000457763658,7.469993591308608,0,0.02042218918452332,1.1676199776785714,115.4000015258789,5.46160316916927,120.66000366210938,1.2462483103076958,121.47000122070312,0.02042218918452332
12484,2016-02-09,117.01000213623048,117.8000030517578,115.3499984741211,115.54000091552734,7525700.0,0.008272288317343168,-1.6486448590422307,0.7350006103515696,53.129779291145866,61.81810226285265,4.2766571820264545,1.5690284198737885,0.27814719181309044,-6.893124852102645,14.746583871654137,2.4500045776367045,2.625911839800068,-1.9744983673095504,-8.170799513890131,4.22180277927103,-5.072648940599834,1.1236522059807328,6.611414135742166,36.22579660308851,-34.77781568106015,3.09815057329029,2,1.759998321533189,1.759998321533189,0.30500030517576704,-5.854999542236342,6.150001525878892,1,0.022476687508781845,1.7862658994548457,116.0500030517578,1.1676199776785714,115.4000015258789,5.46160316916927,120.66000366210938,0.022476687508781845
12485,2016-02-10,117.54000091552734,118.52999877929688,117.26000213623048,118.0199966430664,5726300.0,0.004529516875658279,-1.4423170033892732,-0.32652743465714146,49.172198187387494,59.65665112209738,3.60357726086103,1.1034814633547398,-0.1503367815071499,-7.1839317456978335,15.568836646205018,1.519996643066392,2.6765932127090792,-1.4494995117187557,-7.640712424632511,4.741713401195,-4.545105968175633,1.646106944738122,5.426730325195308,56.62371069474914,-11.607077030526206,3.0956064564568773,2,1.2299995422363281,1.2299995422363281,-0.2299976348876953,-6.384998321533203,6.540000915527344,2,0.020758911199599384,-1.6486448590422307,117.01000213623048,1.7862658994548457,116.0500030517578,1.1676199776785714,115.4000015258789,0.020758911199599384
12486,2016-02-11,116.7300033569336,117.5,115.69000244140624,115.73999786376952,7568600.0,-0.006891250232130552,-2.321107595822657,-2.062529802587689,45.45454923016606,56.7574639355547,3.9424283210099986,2.1505399516082377,0.7561130006930341,-6.124410134135644,16.049431625168708,1.849998474121108,2.6385012785799233,-2.3399971008300753,-8.358836243034233,3.6788420413740823,-5.349416671932161,0.6694224702720106,5.621323954414052,50.629761163511134,-13.956239446617033,3.0094195711020792,2,2.039997100830078,2.039997100830078,0.5799999237060547,-5.575000762939453,7.0799942016601705,3,0.041291866325795956,-1.4423170033892732,117.54000091552734,-1.6486448590422307,117.01000213623048,1.7862658994548457,116.0500030517578,0.041291866325795956
12487,2016-02-12,117.93000030517578,118.33000183105469,116.0999984741211,116.72000122070312,8552800.0,0.010280107202369049,1.2189064546127422,1.2222145158058424,46.61695026585006,54.05106218759598,2.0398547350116445,1.110660930957323,-0.34084779932985043,-7.078943940277895,15.534915479302278,2.2300033569335938,2.5090767496719195,-1.2055000305175838,-7.139999057423353,4.728998996388185,-4.172749543970468,1.7617494829353006,3.842847312559371,89.69074732676226,24.008238277364754,2.967249513452886,2,0.7150001525878906,0.8400001525878906,-0.6199970245361328,-3.625,5.8899993896484375,4,0.042143654776917616,-2.321107595822657,116.7300033569336,-1.4423170033892732,117.54000091552734,-1.6486448590422307,117.01000213623048,0.042143654776917616
12488,2016-02-16,119.18000030517578,119.18000030517578,117.5999984741211,118.41999816894531,10835800.0,0.010599508155391124,3.157887868292928,0.6281014142764365,46.6737614512015,51.756699940243045,-0.06860716854022542,0.18519073780913686,-1.4476286150599265,-8.062543041661485,14.865792304255764,1.5800018310546875,2.009115032978002,-0.15550003051757244,-5.790780317433686,5.479780256398541,-2.9731401739756365,2.6621401129404916,2.049076400563621,100.0,34.69095181256995,2.8176401434580596,2,-0.5349998474121094,-0.4099998474121094,-1.9399986267089844,-4.2649993896484375,5.0100021362304545,1,0.03566034560427367,1.2189064546127422,117.93000030517578,-2.321107595822657,116.7300033569336,-1.4423170033892732,117.54000091552734,0.03566034560427367
12489,2016-02-17,118.63999938964844,119.4000015258789,116.72000122070312,119.18000030517578,12729000.0,-0.00453096924101859,4.469369642898848,-0.7105255232645686,44.09739457476704,49.23923163289796,-0.40347004467440684,0.8590189217677562,-0.7570919307602111,-7.259450843602195,15.034740947922662,2.6800003051757812,1.2453430138810404,-0.7525009155273494,-6.332399117498227,4.827397286443528,-3.542450016512788,2.0374481854580893,2.0779326588149587,79.51476216230675,15.78150627610934,2.789949100985439,2,-1.6650009155273438,0.13000106811523438,-1.4824962615966797,-3.7249984741210938,4.650001525878906,2,0.041132815901242736,3.157887868292928,119.18000030517578,1.2189064546127422,117.93000030517578,-2.321107595822657,116.7300033569336,0.041132815901242736
12490,2016-02-18,117.16999816894531,119.45999908447266,116.93000030517578,118.80999755859376,9707100.0,-0.012390435167444758,-1.38679679852594,3.037030757710647,36.180372662561815,46.47455828906152,0.43854890305831873,2.570274036814368,0.7588787579664711,-5.530798386178702,14.548822020463593,2.529998779296875,0.3384169623609097,-2.2920021057128963,-7.714863018777535,3.1308588073517427,-5.003432562245209,0.4194283508194161,3.0674579016786367,39.25721605776511,-19.57708257950361,2.711430456532319,2,-0.48999786376953125,1.6000022888183594,-0.012495040893554688,-2.2549972534179688,6.0,3,0.05112234861117937,4.469369642898848,118.63999938964844,3.157887868292928,119.18000030517578,1.2189064546127422,117.93000030517578,0.05112234861117937
12491,2016-02-19,116.52999877929688,117.3499984741211,115.80999755859376,117.0,10793700.0,-0.0054621438905002595,1.632484317331118,0.2865862168423574,29.96130053156942,44.19268155604074,0.4817603377129984,3.275011188935906,1.4312661756681706,-4.6380335181232795,14.424168737296947,1.5400009155273295,-0.5248786305318305,-2.866501617431638,-8.40232140856125,2.669318173697974,-5.6344115129964365,-0.09859172186683907,3.2558098721579967,19.72605259472433,-33.624589926809264,2.767909895564803,2,-0.44499969482421875,2.240001678466797,0.6950016021728516,-1.6149978637695312,7.44000244140625,4,0.06479020965285698,-1.38679679852594,117.16999816894531,4.469369642898848,118.63999938964844,3.157887868292928,119.18000030517578,0.06479020965285698
12492,2016-02-22,117.66999816894531,118.16000366210938,116.52999877929688,116.52999877929688,6223300.0,0.009782883391319164,-1.859659220195152,-2.425524316602818,31.14129145789485,42.49195529472713,-0.3379126665121248,2.1897892861439914,0.3340232865613899,-5.490045854905759,14.346195604278552,1.6300048828125,-1.2305435676655492,-1.6900020599365178,-7.262988282160649,3.882984162287613,-4.476495171048583,1.0964910511755477,1.7900009155273438,50.9588995282317,2.906512859534537,2.786493111112063,2,-0.2649993896484375,1.1000022888183594,-0.36249732971191406,-2.7549972534179688,8.160003662109375,0,0.05217982055912773,1.632484317331118,116.52999877929688,-1.38679679852594,117.16999816894531,4.469369642898848,118.63999938964844,0.05217982055912773
12493,2016-02-23,116.9000015258789,118.1500015258789,116.8499984741211,117.3499984741211,5276700.0,-0.006543695547278627,-3.727257594673325,-0.3947343764639745,30.956238734681918,40.02822856623113,0.6317738077738682,2.9288023972544295,1.1370985538848117,-4.457886084726283,15.315067593082743,1.3000030517578125,-1.801710035673068,-2.34499893188476,-8.025766614051093,3.3357687502815736,-5.185382772967927,0.49538490919840683,2.154997558593749,29.863109907130177,-13.272643072615747,2.8403838410831654,2,0.6749992370605469,1.8699989318847656,-0.5250015258789062,-1.9850006103515625,8.779998779296875,1,0.05919587749033006,-1.859659220195152,117.66999816894531,1.632484317331118,116.52999877929688,-1.38679679852594,117.16999816894531,0.05919587749033006
12494,2016-02-24,117.05999755859376,117.33000183105469,115.8000030517578,116.31999969482422,5349800.0,0.0013686572337592295,1.3906111233631377,-1.6444508494117165,36.38045968669983,38.606924288376945,0.5359793868191787,2.6386754381507984,0.9927349692111136,-4.368892522424389,16.460945986505298,1.5299987792968892,-1.75505266825391,-2.016502761840812,-7.748958725533427,3.7159532018518036,-4.8827307436871195,0.8497252200054959,1.6143015258788864,34.42611673820164,-10.254470791145295,2.8662279818463086,2,0.5150032043456889,1.7100028991699077,-0.6849975585937642,-2.1449966430664205,9.959999084472642,2,0.06090897857095534,-3.727257594673325,116.9000015258789,-1.859659220195152,117.66999816894531,1.632484317331118,116.52999877929688,0.06090897857095534
12495,2016-02-25,118.37000274658205,118.5,117.16000366210938,117.43000030517578,6034000.0,0.01119088685554237,1.2333329094770036,1.270277236501598,43.139599678367716,38.349707671510465,-0.7195800913012533,1.1929358269232608,-0.2499867745638511,-5.423754494770179,17.319575370970092,1.4400024414062358,-1.606342063510965,-0.5814975738525305,-6.25804177653373,5.095046628828669,-3.4197696751931232,2.256774527488062,-5.660003662109389,95.18528146846286,46.85048437251288,2.838272101340598,2,-0.7400016784668111,0.3999977111816264,-1.9950027465820455,-3.4550018310547017,9.199996948242173,3,0.041564569188010436,1.3906111233631377,117.05999755859376,-3.727257594673325,116.9000015258789,-1.859659220195152,117.66999816894531,0.041564569188010436
12496,2016-02-26,117.05999755859376,118.2699966430664,116.16999816894531,117.9800033569336,5193700.0,-0.011067036897792981,1.8000122070933384,-0.9787270307122615,56.51489917998971,39.449479773081535,0.7176231794073118,2.19656346465716,1.1076638861287904,-3.879760297401546,17.89949286470113,2.200004577636733,-1.7189152132764036,-1.625502777099598,-7.121301240129483,3.8702956859302873,-4.3734020086145335,1.1223964544153375,-4.2341984558105565,46.66651596240763,-6.920218985466292,2.74789923151494,2,0.5700035095214702,1.7100028991699077,-1.0024967193603658,-2.1449966430664205,10.31999969482419,4,0.05219546162465294,1.2333329094770036,118.37000274658205,1.3906111233631377,117.05999755859376,-3.727257594673325,116.9000015258789,0.05219546162465294
12497,2016-02-29,117.19000244140624,118.37000274658205,116.70999908447266,116.8000030517578,6467700.0,0.0011105833378084462,-4.82449941107219,-0.42390970834336034,54.66448148841855,40.33733755499454,0.5270339975076581,1.631169654745051,1.0061981424446316,-3.7946793175265583,17.779137223454793,1.6600036621093892,-1.7757260118207228,-1.1659980773925867,-6.141289669332124,3.809293514546951,-3.6536438733623555,1.3216477185771822,-4.250719320678698,51.48151706443145,-5.104346793924158,2.487645795969771,2,0.4399986267089986,1.579998016357436,-1.0225009918212749,-2.275001525878892,10.32999420166017,0,0.057854754143271014,1.8000122070933384,117.05999755859376,1.2333329094770036,118.37000274658205,1.3906111233631377,117.05999755859376,0.057854754143271014
12498,2016-03-01,118.8499984741211,119.19000244140624,117.7699966430664,117.91000366210938,4731500.0,0.014164996997459989,-1.3278614712117285,2.410246879768379,57.120729870973406,41.78437481012858,-1.323919890298498,-0.5085505717234753,-0.6347174172871348,-5.239409169614305,17.326942878279613,2.0,-1.6411410085591172,0.7819980621337947,-3.2455880275643523,4.809584151831942,-1.2317949827152717,2.795791106982861,-5.799501015808104,89.97038264008648,29.536414765212456,2.0137930448490717,3,-1.2199974060058594,-0.07999801635742188,-2.6049976348876953,-3.93499755859375,9.290000915527344,1,0.058729519954124676,-4.82449941107219,117.19000244140624,1.8000122070933384,117.05999755859376,1.2333329094770036,118.37000274658205,0.058729519954124676
12499,2016-03-02,118.4800033569336,118.7300033569336,117.66000366210938,118.55999755859376,4267700.0,-0.0031131268147897018,4.095166300339685,-0.08510068421438606,53.6833967322739,43.729155262318805,-1.0940589216768473,-0.6001344944911864,-0.23858702957005562,-4.652038143275561,16.865344037241233,1.1899948120117188,-1.6220829774317451,0.6855026245117131,-2.257024316807488,3.6280295658309143,-0.7857608461478947,2.156766095171321,-5.1839256992968785,76.49012980057535,14.930836293389632,1.4712634706596026,3,-0.9850006103515767,0.2899971008300781,-1.0300025939941406,-2.7300033569335938,9.479995727539062,2,0.06076972268941816,-1.3278614712117285,118.8499984741211,-4.82449941107219,117.19000244140624,1.8000122070933384,117.05999755859376,0.06076972268941816
12500,2016-03-03,116.69000244140624,117.4800033569336,115.31999969482422,117.4800033569336,9132000.0,-0.015108042410623468,4.46835736428868,9.875727229373721,49.854436238185905,45.93950367416509,0.6936377195278851,0.8573568456589129,1.5843677777842942,-2.671704483799445,17.92017991449377,3.160003662109375,-1.7493298106750501,-0.8654983520507926,-3.2801859103880275,1.5491892062864423,-2.072842131219417,0.34184542711783195,-3.1581677924187375,35.40056264280438,-26.40354285315364,1.2073437791686203,3,0.5649986267089986,2.079998016357436,0.7599983215332173,-0.9400024414062358,10.869995117187528,3,0.08852510057018104,4.095166300339685,118.4800033569336,-1.3278614712117285,118.8499984741211,-4.82449941107219,117.19000244140624,0.08852510057018104
12501,2016-03-04,117.18000030517578,117.4499969482422,115.9000015258789,116.72000122070312,5857400.0,0.0041991417732258896,2.1000144959601452,-0.5822766473195642,47.122025824009825,47.715140825955636,0.3414455655178159,0.09831915801470359,1.1004920423127516,-2.9635543189181277,19.134555209276904,1.5499954223632955,-1.7776678776456833,-0.201500320434576,-2.126047698958004,1.7230470580888522,-1.163774009696283,0.760773368827131,-3.4218389444915402,48.06199716510055,-9.792679624423393,0.9622736892617106,3,0.07500076293945312,1.5900001525878906,0.2700004577636719,-1.4300003051757812,10.430000305175781,4,0.08866700258226157,4.46835736428868,116.69000244140624,4.095166300339685,118.4800033569336,-1.3278614712117285,118.8499984741211,0.08866700258226157
12502,2016-03-07,117.1500015258789,117.56999969482422,116.12000274658205,117.02999877929688,5640700.0,-0.00025600596704855594,2.020829856392376,0.2608760552634634,41.405591875759086,48.87618006385309,0.32399762542392807,0.28052858827769,1.1354234882145278,-2.741234477653876,19.061957239483643,1.4499969482421733,-1.5114915887921399,-0.31899909973144247,-2.0090673362113165,1.3710691367484316,-1.1640332179713795,0.5260350185084945,-3.1745665219657866,47.286835459508225,-5.020417003119142,0.8450341182399388,3,0.10499954223632812,1.6199989318847656,0.9524974822998047,-1.0500030517578125,9.739997863769531,0,0.08732390605457407,2.1000144959601452,117.18000030517578,4.46835736428868,116.69000244140624,4.095166300339685,118.4800033569336,0.08732390605457407
12503,2016-03-08,118.41999816894531,119.08000183105469,116.20999908447266,116.20999908447266,6236200.0,0.010840773593894237,-1.5972886294356663,18.4162375230466,49.12280168065796,50.29199584095956,-0.7908828495245643,-0.8461950743248536,-0.1495983292124663,-3.8118079998989742,18.070326689000048,2.8700027465820312,-1.0206280553883005,0.8324977874755888,-0.768657645911361,2.4336532208625385,0.031920070782121,1.6330755041690566,-4.235980467532471,82.4467210869446,32.19383767803792,0.8005777166934732,3,-1.1649971008300781,0.3500022888183594,0.6000003814697266,-1.4449996948242188,9.09000396728517,1,0.07684511581513842,2.020829856392376,117.1500015258789,2.1000144959601452,117.18000030517578,4.46835736428868,116.69000244140624,0.07684511581513842
12504,2016-03-09,119.63999938964844,120.1999969482422,118.45999908447266,119.23999786376952,6428200.0,0.010302324265894613,1.2894759297090042,0.18099624053661892,60.04883063479823,52.17079928056295,-1.795209279371818,-1.9595269781477498,-1.363343159974562,-4.814325704986885,17.481848957703406,1.7799987792968892,-0.5798686249805911,1.9209991455078068,0.10232567830112771,3.739672612714486,1.0116624119044673,2.8303358791111464,-5.255742298635866,88.52463373413708,35.35736156197366,0.9093367336033391,3,-1.8800010681152344,-0.9949989318847656,-0.37999916076660156,-2.424999237060547,8.139999389648438,2,0.07104647311403656,-1.5972886294356663,118.41999816894531,2.020829856392376,117.1500015258789,2.1000144959601452,117.18000030517578,0.07104647311403656
12505,2016-03-10,119.9800033569336,120.86000061035156,118.66000366210938,119.91000366210938,6171200.0,0.0028418920847519402,1.404375867690037,0.17499856949397613,64.3870108103258,53.04547835060029,-2.104084580142768,-2.2212437358256096,-1.6988137039414966,-4.946073582842004,17.068309208832666,2.1999969482421875,-0.03911972938948338,2.139002990722659,0.06189030203094603,4.216115679414372,1.1004466463768097,3.1775593350685085,-5.246801874487247,82.25811661593221,23.833782925145854,1.0385563443458545,3,-1.8900032043457031,-1.3350028991699219,-0.36750221252441406,-2.335002899169922,8.870002746582031,3,0.06651104771016736,1.2894759297090042,119.63999938964844,-1.5972886294356663,118.41999816894531,2.020829856392376,117.1500015258789,0.06651104771016736
12506,2016-03-11,121.5500030517578,122.01000213623048,120.36000061035156,120.48999786376952,7042300.0,0.013085511342698863,-1.5000028899229145,15.14299727520436,65.6199897537584,54.262757046749165,-3.3192525761917295,-3.595994826686507,-3.288497018468391,-6.315095288821752,16.229603813908035,2.029998779296889,0.3966315650434922,3.4680027008056555,0.8783815929333372,6.057623808677974,2.1731921468694964,4.762813254741815,-6.326657639079031,92.19016753582142,31.465684048642785,1.294810553936161,3,-2.8850021362304545,-4.190002441406236,-1.5425014495849467,-3.715003967285142,7.309997558593764,4,0.049444626540048775,1.404375867690037,119.9800033569336,1.2894759297090042,119.63999938964844,-1.5972886294356663,118.41999816894531,0.049444626540048775
12507,2016-03-14,122.9000015258789,123.48999786376952,121.4499969482422,121.80999755859376,7912100.0,0.011106527685945444,-1.254138197023284,1.028300596673299,73.07692307692302,56.035667402965785,-4.217639040802112,-4.800696443166402,-4.622265595845974,-7.448956042277558,15.920791113875177,2.0400009155273153,0.662014567264464,4.569501113891604,1.2037560648455639,7.935246162937645,2.886628589368584,6.252373638414625,-6.997990440844973,91.89565334037603,26.141024919427153,1.682872524523017,3,-3.4950027465820312,-4.8000030517578125,-2.6850013732910156,-4.334999084472656,5.650001525878878,0,0.0383238325955666,-1.5000028899229145,121.5500030517578,1.404375867690037,119.9800033569336,1.2894759297090042,119.63999938964844,0.0383238325955666
12508,2016-03-15,123.43000030517578,123.76000213623048,122.20999908447266,122.3000030517578,5061400.0,0.004312439159614545,-1.3664075012376093,1.0366909546507905,73.8219949065099,58.27328942232534,-4.503202623665544,-5.265959011423604,-5.087954273233407,-7.747162240000776,15.995712486403132,1.5500030517578267,0.8183116879282153,4.886999893188474,0.8297967384551157,8.944203047921832,2.8583983158217876,6.91560147055516,-6.6174308066935765,93.77355394266704,23.062347661227676,2.0286015773666795,3,-3.8899993896484375,-5.194999694824219,-4.024999618530273,-4.55999755859375,2.3600006103515625,1,0.02803207547531361,-1.254138197023284,122.9000015258789,-1.5000028899229145,121.5500030517578,1.404375867690037,119.9800033569336,0.02803207547531361
12509,2016-03-16,123.5199966430664,124.05999755859376,122.66999816894531,123.33000183105469,6716700.0,0.0007291285560082628,1.188981202804234,0.16813741045566966,71.1934011669525,60.644285525521624,-4.2500280850222225,-5.240285026457741,-5.093215651807469,-7.581732247687285,15.839597979271131,1.3899993896484517,1.0289963715241015,4.732996368408209,0.10448912110659592,9.361503615709822,2.4187427447573953,7.047249992059022,-5.734786575299438,89.99997174295105,21.459887821399136,2.3142536236508073,3,-3.539997100830078,-3.829998016357422,-4.749996185302734,-4.749996185302734,1.9800033569335938,2,0.03230250648964894,-1.3664075012376093,123.43000030517578,-1.254138197023284,122.9000015258789,-1.5000028899229145,121.5500030517578,0.03230250648964894
12510,2016-03-17,123.16000366210938,123.8499984741211,123.11000061035156,123.2699966430664,6108700.0,-0.0029144510260739054,-6.0476294277929155,-0.578926233787094,77.2322146261181,63.98986205908922,-3.2137051480526253,-4.646768990567125,-4.703149084891294,-7.098819517690174,15.702045366799322,0.7399978637695312,1.0864117402622355,4.073503112792963,-0.8783510085046942,9.02535723409062,1.5975760521441345,6.549430173441792,-4.370827595810113,75.67582057298833,4.188403593754799,2.4759270606488273,3,-3.07000350952147,-3.4700050354003906,-4.390003204345703,-4.390003204345703,4.299995422363281,3,0.037512138517489024,1.188981202804234,123.5199966430664,-1.3664075012376093,123.43000030517578,-1.254138197023284,122.9000015258789,0.037512138517489024
12511,2016-03-18,124.08000183105469,124.12000274658205,122.75,123.43000030517578,14783800.0,0.007469942689100062,2.7534149221908777,-5.909481861691059,78.73233431962072,68.13727788618496,-3.410677020095079,-5.240838928740715,-5.5559729672741724,-7.916763681028584,15.128878137582102,1.3700027465820455,1.2696146996990478,4.616001129150391,-0.6560364841237174,9.888038742424499,1.9799823225133366,7.252019935787445,-4.447494325988302,98.50184162325678,23.472411799122114,2.6360188066370576,3,-3.9150009155273438,-4.3600006103515625,-5.310001373291016,-5.310001373291016,3.6299972534179688,4,0.03844297390449514,-6.0476294277929155,123.16000366210938,1.188981202804234,123.5199966430664,-1.3664075012376093,123.43000030517578,0.03844297390449514
12512,2016-03-21,123.80999755859376,124.5,123.0500030517578,123.66000366210938,4050100.0,-0.0021760498748908397,-1.116791410496279,0.2307592990363729,73.39625914359195,70.83432871539985,-2.3429931242546616,-4.729752898350185,-5.132215058271825,-7.53869292458198,14.965780069135118,1.4499969482422017,1.6784656510532159,4.038996887207048,-1.501430073250603,9.5794238476647,1.2687834069782298,6.809210367435867,-3.36974091005456,69.86890106778226,-3.135493650042079,2.770213480228822,3,-2.329998016357436,-3.899997711181655,-5.039997100830092,-5.039997100830092,4.49000549316402,0,0.04078833011338889,2.7534149221908777,124.08000183105469,-6.0476294277929155,123.16000366210938,1.188981202804234,123.5199966430664,0.04078833011338889
12513,2016-03-22,123.81999969482422,124.38999938964844,123.55999755859376,123.79000091552734,3494500.0,8.07861758151951e-05,-2.3877245975151635,0.19999999999998105,76.07422573492597,72.61492817096959,-1.683487679308442,-4.42143387475295,-4.979374429714312,-7.430851027674819,14.793867978404936,0.8300018310546733,2.144653716483674,3.7029991149902344,-1.9457550105282309,9.3517532405087,0.8786220522309947,6.527376177749474,-2.567794375992861,62.84155055823766,-9.320319540399055,2.824377062759234,3,-2.2399978637695312,-3.9099998474121094,-5.112499237060547,-5.049999237060547,4.099998474121094,1,0.03820064099976972,-1.116791410496279,123.80999755859376,2.7534149221908777,124.08000183105469,-6.0476294277929155,123.16000366210938,0.03820064099976972
12514,2016-03-23,124.19000244140624,125.0,123.86000061035156,124.0999984741211,4143600.0,0.002988230879453768,-3.0,3.0002543234990178,92.51704505152887,75.74048753110327,-1.4976970401451695,-4.45847469850068,-5.217885337232914,-7.7004191593657225,14.355684199037183,1.1800003051757812,2.757020638383409,3.716501617431632,-2.0192080990582184,9.452211333921483,0.8486467591867068,6.584356475676557,-2.2882381863411467,64.0001085069438,-12.282576692136644,2.867854858244929,3,-1.5100021362304545,-4.030002593994126,-5.482501983642564,-5.420001983642564,2.2999954223632812,2,0.012883472442767774,-2.3877245975151635,123.81999969482422,-1.116791410496279,123.80999755859376,2.7534149221908777,124.08000183105469,0.012883472442767774
12515,2016-03-24,123.29000091552734,124.0,122.66000366210938,123.69000244140624,5796700.0,-0.007246972446944944,1.6274524470241523,-4.444265491227127,83.09861017660879,77.68255646697554,-0.0880557463140974,-3.342344004764911,-4.218317432603314,-6.699087368797635,14.20637084913908,1.5299987792968608,3.19391815259695,2.570500183105466,-3.2072226933484984,8.34822305955943,-0.31836125512151625,5.459361621332448,-0.7685895114752697,26.92300168238194,-50.74295139700607,2.8888614382269853,3,-0.06500244140625,-3.1300010681152344,-5.417501449584961,-4.520000457763672,4.909996032714872,3,0.01792520940921105,-3.0,124.19000244140624,-2.3877245975151635,123.81999969482422,-1.116791410496279,123.80999755859376,0.01792520940921105
12516,2016-03-28,123.16999816894531,124.1999969482422,123.12000274658205,124.0,4784400.0,-0.0009733372186788714,-1.3225864671523975,2.074996662152699,82.29612038726566,78.70691172368028,0.3195092642527584,-2.8892590919945462,-3.9232979395166723,-6.471515553900701,13.739030275599461,1.0799942016601562,3.408244156022974,2.1449974060058565,-3.461601274129393,7.751596086141106,-0.6583019340617682,4.948296746073481,-0.5099945068359375,21.794671153018506,-57.247310762978735,2.803299340067623,3,0.4350013732910156,-3.009998321533203,-5.444997787475586,-4.399997711181641,5.2299957275390625,0,0.03482991783147549,1.6274524470241523,123.29000091552734,-3.0,124.19000244140624,-2.3877245975151635,123.81999969482422,0.03482991783147549
12517,2016-03-29,123.97000122070312,124.56999969482422,123.33999633789062,123.43000030517578,7188200.0,0.006495112962983773,-2.416633994892607,-0.6506020773968195,81.35592781994316,79.54401538072841,-0.3495071040763804,-3.3257930873170807,-4.5837365548820515,-7.155970105122378,13.362691796098995,1.4000015258789062,3.5862470660798635,2.6060005187988224,-2.8419088437703124,8.053909881367957,-0.11795416248574497,5.32995520008339,-1.30999755859375,55.98288926275154,-21.693659521174737,2.7239546812845687,3,-0.1399993896484375,-3.8100013732910156,-6.542501449584961,-5.200000762939453,5.360000610351591,1,0.030168571645903475,-1.3225864671523975,123.16999816894531,1.6274524470241523,123.29000091552734,-3.0,124.19000244140624,0.030168571645903475
12518,2016-03-30,125.83000183105469,126.0999984741211,124.5999984741211,124.9000015258789,4853700.0,0.015003634686106215,1.040825223822499,1.722219867474816,82.61327111910069,80.81288981985598,-2.0487093469199635,-4.886595692808257,-6.233259157809599,-8.887954335957588,13.631389898509589,2.1299972534179688,3.691580536980183,4.117000961303717,-1.5429709476703408,9.776972870277774,1.287015006816688,6.946986915790745,-2.709999084472642,92.15124853899093,15.192290056737818,2.829985954487032,3,-1.4500007629394531,-5.120002746582031,-7.742502212524414,-7.060001373291016,3.4499969482421875,2,0.01962966847937775,-2.416633994892607,123.97000122070312,-1.3225864671523975,123.16999816894531,1.6274524470241523,123.29000091552734,0.01962966847937775
12519,2016-03-31,125.68000030517578,126.95999908447266,125.61000061035156,126.1500015258789,7685900.0,-0.0011920966676953748,-3.4262200765440127,-0.5053774908324241,80.64513482694424,81.19210317550333,-1.743429904166291,-4.394858100792817,-5.944975021893583,-8.61461851726709,13.99883472398818,1.3499984741210938,3.575352375018795,3.606999588012698,-2.1028331747576345,9.31683235078303,0.7520832066275318,6.4619159693978645,-2.3400039672851562,70.23255483854942,-5.805924709123872,2.8549163813851672,3,-0.8699989318847656,-4.540000915527344,-7.507499694824219,-6.909999847412109,4.900001525878935,3,0.01782302560733906,1.040825223822499,125.83000183105469,-2.416633994892607,123.97000122070312,-1.3225864671523975,123.16999816894531,0.01782302560733906
12520,2016-04-01,127.0199966430664,127.38999938964844,124.87000274658205,125.19000244140624,5212400.0,0.010661969562673956,-1.040488406070184,-3.8935945717810836,80.15432070207277,81.35010166244246,-2.7695532179860294,-5.187228983049835,-7.07281752372171,-9.829421603109111,13.367605693708034,2.519996643066392,3.4342218790926182,4.4304962158203125,-1.0949675673930699,9.95595999903368,1.6677643242136213,7.193228107427004,-2.9559997558593807,91.33482347854206,16.62315012217786,2.7627318916066863,4,-1.9949951171875,-5.664997100830078,-8.847496032714844,-8.249996185302734,3.8100051879883097,4,-0.004172561748574277,-3.4262200765440127,125.68000030517578,1.040825223822499,125.83000183105469,-2.416633994892607,123.97000122070312,-0.004172561748574277
12521,2016-04-04,127.56999969482422,127.87000274658205,126.87999725341795,127.0500030517578,4239300.0,0.0043300509076800164,-1.3023162974725555,0.2841520714080294,78.23455717245763,81.8876903323164,-3.098252685369033,-5.1847537387930345,-7.466311542143359,-10.257107049076424,12.776294367499924,0.9900054931640909,3.3828473373425965,4.4609992980957,-0.8734200134859975,9.795418609677412,1.7937896423048443,7.128208953886556,-2.840802307128911,93.3774254450892,19.97855545727454,2.667209655790853,4,-2.3049964904785156,-5.974998474121094,-9.369998931884766,-8.799999237060547,4.030006408691406,0,0.004938443638199397,-1.040488406070184,127.0199966430664,-3.4262200765440127,125.68000030517578,1.040825223822499,125.83000183105469,0.004938443638199397
12522,2016-04-05,127.37999725341795,127.77999877929688,126.38999938964844,126.83999633789062,6282200.0,-0.00148939752183741,1.0746198124540958,1.0384700030810659,74.90537828482151,81.75781839341592,-2.6245947913812273,-4.415431118262717,-7.136834438209306,-9.93858259165539,12.105659955294835,1.3899993896484375,3.306721734831541,3.7594970703124915,-1.110718435320777,8.62971257594576,1.3243893174958572,6.194604823129126,-2.509994506835909,85.01514211186884,13.607212424990564,2.4351077528166374,4,-2.1149940490722514,-5.7849960327148295,-9.179996490478501,-8.609996795654283,1.760002136230483,1,0.008007510323910338,-1.3023162974725555,127.56999969482422,-1.040488406070184,127.0199966430664,-3.4262200765440127,125.68000030517578,0.008007510323910338
12523,2016-04-06,127.5199966430664,127.69000244140624,126.83999633789062,127.47000122070312,5619900.0,0.0010990688700514006,3.358927209061455,0.09258395851877213,75.06262213706894,79.81843806958703,-2.4412821076418822,-4.046175570797885,-7.158646884094836,-9.952571582525366,12.218795183124131,0.8500061035156108,3.1243982383848845,3.4444965362548885,-1.0671398437189055,7.956132916228697,1.1886783462679915,5.7003147262417855,-2.0499938964843665,88.33312988281202,18.480656793923345,2.2558181899869023,4,-2.254993438720703,-5.924995422363281,-9.319995880126953,-8.749996185302734,2.5999984741210938,2,0.014193893002166558,1.0746198124540958,127.37999725341795,-1.3023162974725555,127.56999969482422,-1.040488406070184,127.0199966430664,0.014193893002166558
12524,2016-04-07,128.13999938964844,128.52000427246094,127.0199966430664,127.37000274658205,4720800.0,0.004862004100560258,-1.0408144199878553,15.401342896383051,80.2183445736995,79.49840855815266,-2.7290419477495647,-4.212717182326557,-7.690474193246402,-10.451738621987587,13.030214781155273,1.5000076293945312,3.1058634430119696,3.6394992828369084,-0.7114131738533729,7.99041173952719,1.4640430544917677,5.814955511182049,-2.1899966430663937,89.58891167255067,19.62733218014182,2.1754562283451384,4,-2.319995880126953,-6.219997406005859,-9.939998626708984,-9.369998931884766,0.6900024414062784,3,0.008896514711085102,3.358927209061455,127.5199966430664,1.0746198124540958,127.37999725341795,-1.3023162974725555,127.56999969482422,0.008896514711085102
12525,2016-04-08,127.95999908447266,128.74000549316406,127.27999877929688,128.27999877929688,3625600.0,-0.0014047159827778044,1.35482461807286,-0.415585831062678,75.86656941761458,78.78401400596921,-2.030462960291459,-3.588190835638599,-7.436756847394193,-10.122939750053447,14.232981565157937,1.4600067138671875,3.0737192039083823,3.0604991912841797,-0.9987673213462074,7.119765703914567,1.0308659349689862,5.090132447599373,-1.495996032714828,66.80832413479644,0.43802196069447064,2.0296332563151958,4,-1.9199981689453125,-5.929996490478516,-9.827497482299805,-9.189998626708984,1.6800003051757812,4,0.02047517009477673,-1.0408144199878553,128.13999938964844,3.358927209061455,127.5199966430664,1.0746198124540958,127.37999725341795,0.02047517009477673
12526,2016-04-11,127.55999755859376,128.69000244140622,127.4499969482422,128.35000610351562,6973700.0,-0.003125988814792313,-1.4554326806864726,2.4687790572919948,74.57398493323556,78.03046479633504,-1.0529852097161125,-2.861563533106917,-7.01484553160104,-9.540785325816671,15.345400682767682,1.2400054931640199,2.8815335523808727,2.3599979400634936,-1.542010422331046,6.262006302458019,0.4089937588662309,4.311002121260756,-0.6407940185546863,49.78702681644109,-15.473969380282163,1.951004181197263,4,-0.8899955749511861,-5.23999404907228,-9.547496795654311,-8.789997100830092,0.13000488281247158,0,0.025635029280703048,1.35482461807286,127.95999908447266,-1.0408144199878553,128.13999938964844,3.358927209061455,127.5199966430664,0.025635029280703048
12527,2016-04-12,127.61000061035156,128.27999877929688,126.88999938964844,128.08000183105472,5211400.0,0.0003919963367420287,2.195418829802265,0.5949318190598064,74.70658742197806,77.15194438554363,-0.5949168148217581,-2.6779108479845775,-7.08703915993874,-9.423899595343443,15.75618813953178,1.3899993896484375,2.858063700269682,2.1745010375976506,-1.7115289477006286,6.060531022895944,0.231486044948511,4.11751603024679,1.1300048828125,40.526345377010735,-24.006289164712378,1.943014992649146,4,-0.8049964904785156,-5.179996490478516,-9.59749984741211,-8.84000015258789,-1.4000015258789062,1,0.03126718497045755,-1.4554326806864726,127.55999755859376,1.35482461807286,127.95999908447266,-1.0408144199878553,128.13999938964844,0.03126718497045755
12528,2016-04-13,126.88999938964844,127.91999816894531,126.08000183105469,127.70999908447266,4985200.0,-0.005642200589760948,1.9677411415808872,1.7446756704109068,66.8328576864537,75.61724692548913,0.32548579461158056,-1.7764857906836227,-6.424810048065865,-8.537586096622093,15.872921079838356,1.839996337890625,2.8543078018895613,1.2814998626708984,-2.5360717185251644,5.099071443866961,-0.627285927927133,3.19028565326893,1.8130059814453148,30.450994114475176,-32.73834136723559,1.9087857905980317,4,-0.08499526977539062,-4.414997100830078,-8.877498626708984,-8.119998931884766,-1.5999984741210938,2,0.017731893851546054,2.195418829802265,127.61000061035156,-1.4554326806864726,127.55999755859376,1.35482461807286,127.95999908447266,0.017731893851546054
12529,2016-04-14,127.51000213623048,128.08999633789062,127.04000091552734,127.13999938964844,4834800.0,0.004886143506693363,-2.6841964369369973,-0.4512230296151049,77.26091670773785,75.29575759278525,-0.008529229872195287,-2.194767586035397,-7.075294407143716,-9.01137055236181,15.909928252275988,1.1999969482421875,2.8572248160399454,1.702002334594738,-2.072807841978303,5.476812511167779,-0.1854027536917755,3.5894074228812514,1.0880830932617158,53.75933595677118,-13.438400575083918,1.8874050882865172,4,-0.09999847412110796,-3.9099998474121236,-9.49750137329103,-8.740001678466811,-4.950004577636719,3,0.020468927434951434,1.9677411415808872,126.88999938964844,2.195418829802265,127.61000061035156,-1.4554326806864726,127.55999755859376,0.020468927434951434
12530,2016-04-15,127.77999877929688,128.03999328613278,126.95999908447266,127.08000183105469,3103800.0,0.0021174546195830146,-1.2978540354521828,1.891869600181382,79.21414481318172,75.40460066397681,-0.17811275999684995,-2.2144344139912278,-7.293313836351956,-9.14438922304555,15.927571836068028,1.0799942016601278,2.700782553567123,1.7409992218017578,-1.9150941792657648,5.39709262286928,-0.08704747873200347,3.569045922335519,0.7173631142578358,65.13396745961755,-7.484454375915007,1.8280467005337615,4,-0.3699951171875,-4.079994201660156,-9.577499389648438,-9.009998321533203,-4.970001220703111,4,0.008217272357087912,-2.6841964369369973,127.51000213623048,1.9677411415808872,126.88999938964844,2.195418829802265,127.61000061035156,0.008217272357087912
12531,2016-04-18,128.85000610351562,128.91000366210938,127.68000030517578,127.77999877929688,4525600.0,0.008373824811713115,1.0672282915320306,1.5285885558583105,79.90192136879996,75.95977211775221,-1.1705529305597793,-3.0659553093182836,-8.271726073182094,-10.07954587752728,16.330823242100095,1.2300033569335938,2.6200585226032302,2.5725063323974666,-1.1668935271049463,6.31190619189988,0.7028064026462459,4.442206262148673,-2.7700042724609375,97.87994629772412,22.20063971431405,1.8696999297512096,4,-1.3550033569335938,-4.215003967285156,-10.482505798339844,-10.080005645751953,-4.900009155273423,0,0.006131107867376695,-1.2978540354521828,127.77999877929688,-2.6841964369369973,127.51000213623048,1.9677411415808872,126.88999938964844,0.006131107867376695
12532,2016-04-19,128.86000061035156,129.35000610351562,128.1199951171875,128.91000366210938,4606300.0,7.756698767957815e-05,1.6451623488490377,-0.04673150419257316,74.00945027361783,75.84275302181318,-1.060001628088628,-2.822952135630999,-8.018549329455908,-9.962204130725695,16.669573238925206,1.230010986328125,2.4599381466839674,2.330000686645505,-1.3898011075538648,6.049802480844875,0.4700997895458272,4.189901583745197,-2.7233987426757835,85.01514211186965,10.947700721324722,1.8599008970996882,4,-1.1449966430664062,-3.4599990844726562,-10.84749984741211,-10.09000015258789,-5.5999984741210795,1,-0.009079607041778459,1.0672282915320306,128.85000610351562,-1.2978540354521828,127.77999877929688,-2.6841964369369973,127.51000213623048,-0.009079607041778459
12533,2016-04-20,128.55000305175778,129.80000305175778,128.50999450683594,129.30999755859378,5006700.0,-0.00240569266743329,-2.071406513959715,15.198962465670956,72.17927991349401,74.94952361512368,-0.6576964303684179,-2.25609669794747,-7.464511395834052,-9.522346399138442,17.112373753532264,1.2900085449218466,2.2994068222185717,1.7835029602050554,-1.8101481783734528,5.377154098783578,-0.0133226090842129,3.5803285294943095,-2.2848650146484175,55.9859769775278,-17.799586668846715,1.7968255692892579,4,-0.6100006103515483,-2.545001983642564,-9.7975044250488,-9.780002593994112,-4.76000213623044,2,-0.018203064268640823,1.6451623488490377,128.86000061035156,1.0672282915320306,128.85000610351562,-1.2978540354521828,127.77999877929688,-0.018203064268640823
12534,2016-04-21,125.79000091552734,128.75,125.5999984741211,128.55000305175778,7947600.0,-0.02147026114903461,-1.0063659136908631,3.6316080069063505,42.2053647404657,71.20938976210715,1.9376691217202904,0.6639609329595828,-4.518457141402223,-6.649131103269696,16.654052773388063,3.1500015258789062,2.1250983412471527,-1.0564990997314396,-4.4756486137508205,2.362650414287941,-2.7660738567411443,0.6530756572782508,4.01000213623044,4.523862721910719,-64.27240842608748,1.7095747570096913,4,1.9099998474120952,0.4400024414062358,-6.902500152587891,-7.020000457763672,-2.5400009155273438,3,-0.00397487873726754,-2.071406513959715,128.55000305175778,1.6451623488490377,128.86000061035156,1.0672282915320306,128.85000610351562,-0.00397487873726754
12535,2016-04-22,125.5,128.39999389648438,125.36000061035156,128.16999816894528,9311300.0,-0.002305436945835515,-1.0610145294857205,0.9673898921657785,36.43514875295101,66.97174129763108,2.0584950819858534,1.1889781306265235,-4.059024010840432,-6.243739620877307,16.965413260590463,3.0399932861328125,1.91976015057449,-1.4569999694824247,-4.51608283146723,1.6020828925023665,-2.9865414004748345,0.07254146150997087,4.300003051757784,3.1531376726923015,-59.95057671332837,1.5295414309923985,4,2.0800018310546733,0.7300033569335795,-5.665000915527344,-6.729999542236328,-3.440002441406236,4,-0.023426314274153315,-1.0063659136908631,125.79000091552734,-2.071406513959715,128.55000305175778,1.6451623488490377,128.86000061035156,-0.023426314274153315
12536,2016-04-25,127.45999908447266,127.52999877929688,125.01000213623048,125.06999969482422,6979900.0,0.01561752258543958,-1.0079698471078262,-0.8951314714169062,50.425541240083895,64.27384727742063,0.0925523648534039,-0.456553604881222,-5.797209557051218,-8.07466167606259,17.264926425893893,2.519996643066392,1.641003295459143,0.28849906921387003,-2.2011368320025326,2.778134970430287,-0.9563188813943384,1.5333170198220785,2.162403869628889,51.14815198260705,-8.804536138697728,1.2448179506082084,4,-0.054996490478515625,-1.2299957275390767,-7.569999694824219,-8.689998626708984,-5.489997863769531,0,-0.036482045812640806,-1.0610145294857205,125.5,-1.0063659136908631,125.79000091552734,-2.071406513959715,128.55000305175778,-0.036482045812640806
12537,2016-04-26,127.70999908447266,128.33999633789062,127.02999877929688,127.41999816894531,4082300.0,0.001961399668882091,-1.4485942658309983,0.12133932618702556,50.998960285472236,62.51452534397824,-0.15843194404230587,-0.43426084481484395,-5.856603089232635,-8.197450859404555,17.243502012625676,1.30999755859375,1.4370168742924818,0.35149917602538494,-1.6370401126790455,2.340038464729801,-0.6427704683268303,1.3457688203776002,1.6356598205566115,56.367357665628916,0.004414347817274233,0.9942696443522094,4,-0.3049964904785156,-1.4799957275390767,-7.767498016357422,-8.939998626708984,-6.540000915527344,1,-0.029441720798568327,-1.0079698471078262,127.45999908447266,-1.0610145294857205,125.5,-1.0063659136908631,125.79000091552734,-0.029441720798568327
12538,2016-04-27,128.30000305175778,128.55999755859378,127.77999877929688,127.94000244140624,4436200.0,0.004619872927059232,-1.2940872882309498,1.2413774959879544,50.84390019347077,59.579301286837456,-0.5893720449375763,-0.874570288374116,-6.285512199963691,-8.643865746060698,16.54486876810586,0.8499984741211222,1.2777063985378305,0.8180030822753679,-1.075361891170047,2.711368055720797,-0.12867940444735382,1.7646855689980754,0.7855164471435501,87.96798916380484,34.32871966749072,0.9466824867227116,4,-0.8950004577636435,-2.0699996948242045,-7.605003356933565,-9.530002593994112,-6.95000457763669,2,-0.03928293683277706,-1.4485942658309983,127.70999908447266,-1.0079698471078262,127.45999908447266,-1.0610145294857205,125.5,-0.03928293683277706
12539,2016-04-28,127.91999816894531,128.85000610351562,127.44000244140624,127.86000061035156,3385800.0,-0.0029618462492099207,-2.1333627208300165,0.16665960242445452,49.793384032995505,56.31032786681676,-0.1621443537583218,-0.3353389885209026,-5.728098216660754,-8.115754559453151,15.392678906028308,1.4100036621093892,1.0974466848206532,0.32599830627441406,-1.3736429557985446,2.0256395683473727,-0.523822324762051,1.1758189373108934,-2.9099960327148295,75.78106839228549,22.824128518580565,0.8498206310364785,4,-0.5149955749511719,-1.689994812011733,-7.174997329711914,-9.14999771118164,-5.9199981689453125,3,-0.03228578261831616,-1.2940872882309498,128.30000305175778,-1.4485942658309983,127.70999908447266,-1.0079698471078262,127.45999908447266,-0.03228578261831616
12540,2016-04-29,126.48999786376952,127.93000030517578,126.0999984741211,127.93000030517578,6276900.0,-0.011178864334309813,1.541664900606112,-24.001017293998203,45.00467664874113,52.432856231254675,1.19085719505847,1.109820343875512,-4.086257964773935,-6.589327376975106,14.955736754402471,1.8300018310546875,1.000131930870566,-1.0775020599365348,-2.830514671409972,0.6755105515369166,-1.9540083656732605,-0.20099575419980908,-1.403195648193332,38.54151558560449,-14.20434689547345,0.8765063057367253,4,0.9150047302246236,-0.2599945068359375,-5.069997787475572,-7.634998321533189,-4.589996337890611,4,-0.025614656640748912,-2.1333627208300165,127.91999816894531,-1.2940872882309498,128.30000305175778,-1.4485942658309983,127.70999908447266,-0.025614656640748912
12541,2016-05-02,128.19999694824222,128.22000122070312,126.5,126.6500015258789,4830800.0,0.01351884823584526,1.1635181497565223,-1.0763838850506597,52.38478513743395,50.03011566056757,-0.6940264409531807,-0.5803139450563322,-5.5395468331473126,-8.195489870396926,14.212951300188395,1.730003356933608,0.7999834738760825,0.6009971618652656,-1.1746986505242774,2.3766929742548086,-0.28685074432951296,1.4888450680600442,-3.0379306549072425,76.36336902030627,21.160055698044474,0.887847906194772,5,-0.7949943542480753,-1.739994049072294,-6.507497787475614,-9.344997406005888,-6.089996337890653,0,-0.04789391213579619,1.541664900606112,126.48999786376952,-2.1333627208300165,127.91999816894531,-1.2940872882309498,128.30000305175778,-0.04789391213579619
12542,2016-05-03,128.39999389648438,128.99000549316406,127.37999725341795,127.4000015258789,4048400.0,0.0015600386349690076,-2.096166966217894,0.6451582734875178,56.37128155734857,48.27367139877364,-1.0796770277901402,-0.7378048771184353,-5.51196798510216,-8.291189481615163,13.57936802181528,1.610008239746108,0.5530924073345176,0.7499942779541016,-1.0575230064384868,2.557511562346704,-0.15376436424219264,1.6537529201503958,-3.1641688069457814,79.58442340132893,20.372288120030262,0.9037586421962991,5,-1.3999900817871094,-1.8299942016601705,-6.517494201660156,-9.544994354248047,-5.609992980957031,1,-0.050077826958193516,1.1635181497565223,128.19999694824222,1.541664900606112,126.48999786376952,-2.1333627208300165,127.91999816894531,-0.050077826958193516
12543,2016-05-04,129.33000183105472,130.42999267578122,127.56999969482422,127.56999969482422,6613700.0,0.007243052794224436,-2.249988079085482,1.7600155640836168,57.48354442769249,49.97124691957662,-2.1092128299783326,-1.6076859696260613,-6.174078138976967,-9.111231687390784,13.11865428802278,2.859992980957003,0.21849048814202376,1.5895019531250227,-0.3658154772885496,3.544819383538595,0.6118432379182366,2.567160668331809,-3.9440095253711007,74.59602037562159,14.0871427763946,0.9776587152067868,5,-1.6100044250488565,-1.8150062561035583,-7.3350009918213175,-10.475002288818388,-6.970001220703153,2,-0.06309443707245066,-2.096166966217894,128.39999389648438,1.1635181497565223,128.19999694824222,1.541664900606112,126.48999786376952,-0.06309443707245066
12544,2016-05-05,129.27999877929688,129.97999572753906,129.0,129.30999755859378,4519700.0,-0.00038663149346551684,-2.3220400351730204,-0.017044740275800812,56.28139772345338,52.176385694076885,-1.6897914478697942,-1.547225027946098,-5.856392813933596,-8.960336832590485,12.23639106276671,0.9799957275390625,-0.019685575009162903,1.4824989318847628,-0.5850952348502005,3.5500930986197403,0.4487018485172882,2.5162960152522516,-3.59136645140741,73.44121393872913,12.958990114055013,1.0337970833674872,5,-1.5600013732910156,-1.6300010681152344,-6.73499870300293,-9.875,-6.290000915527358,3,-0.061339730662541614,-2.249988079085482,129.33000183105472,-2.096166966217894,128.39999389648438,1.1635181497565223,128.19999694824222,-0.061339730662541614
12545,2016-05-06,130.58000183105472,130.58000183105472,128.58999633789062,129.3800048828125,4418400.0,0.010055716770056344,2.316684256704238,-40.00152594095999,57.107616346571064,52.918838483686564,-2.451183903768708,-2.783596384614654,-6.910320258650984,-10.132981224863627,11.322897439572706,1.990005493164091,-0.204295167460117,2.651501846313508,0.23756501596537305,5.065438676661657,1.4445334311394333,3.8584702614875823,-4.606887882291744,100.0,42.42048341360375,1.206968415174072,5,-2.2400016784668253,-2.854999542236328,-7.605001449584989,-10.74500274658206,-8.069999694824233,4,-0.06570685947880117,-2.3220400351730204,129.27999877929688,-2.249988079085482,129.33000183105472,-2.096166966217894,128.39999389648438,-0.06570685947880117
12546,2016-05-09,130.83000183105472,131.5,130.35000610351562,130.64999389648438,5006800.0,0.0019145351240188457,-1.9487645988614355,0.1500069936294595,57.937140278592445,53.68974737181103,-2.428231788844357,-2.9260764098479655,-6.864034239927605,-10.255749948952541,10.531105972455823,1.149993896484375,0.09020179978554665,2.7380016326904695,0.0070116491548333215,5.46899161622612,1.3725066409226372,4.103496624458288,-4.488336851708411,83.73791936179862,28.404888695428454,1.3654949917678243,5,-2.030002593994169,-2.5750007629394815,-7.640001296997099,-10.780002593994169,-8.580001831054716,0,-0.06825651746689898,2.316684256704238,130.58000183105472,-2.3220400351730204,129.27999877929688,-2.249988079085482,129.33000183105472,-0.06825651746689898
12547,2016-05-10,131.60000610351562,131.96000671386722,130.85000610351562,130.85000610351562,4082600.0,0.005885532841734875,-1.9600016276042425,4.166483004152941,61.8492501037407,54.912564028507695,-2.8925972035698635,-3.5645913054593166,-7.326887288028573,-10.903451691587208,10.217270360205486,1.1300048828125,0.5151133081012631,3.3085056304931584,0.17281198560621647,6.4441992753801145,1.7406588080496874,4.876352452936629,-4.742507622103943,91.79954362737968,35.03930039888574,1.5678468224434772,5,-2.5700035095214844,-3.1150016784667685,-8.170003890991211,-11.310005187988281,-9.1300048828125,1,-0.07211250040292017,-1.9487645988614355,130.83000183105472,2.316684256704238,130.58000183105472,-2.3220400351730204,129.27999877929688,-0.07211250040292017
12548,2016-05-11,129.13999938964844,131.6199951171875,129.13999938964844,131.24000549316406,6890200.0,-0.01869305926879794,-1.3618938282010666,-2.8000081380208335,63.32533978643813,56.4161146677791,-0.3362686765581486,-0.9774940423720011,-4.635496870998878,-8.348735669478444,10.069622222442112,2.4799957275390625,0.6295721005985797,0.7359989166259879,-2.349019197765699,3.821017031017675,-0.8065101405698556,2.2785079738218315,-1.6701999203420854,16.320515084421004,-45.10380440372506,1.5425090571958462,5,-0.10999679565429688,-0.654994964599581,-5.709997177124023,-8.849998474121094,-6.870002746582031,2,-0.04917143026276094,-1.9600016276042425,131.60000610351562,-1.9487645988614355,130.83000183105472,2.316684256704238,130.58000183105472,-0.04917143026276094
12549,2016-05-12,130.1199951171875,130.53999328613278,129.16000366210938,129.74000549316406,4286800.0,0.00758863041792468,1.2623041036609597,-0.18094691410053332,67.4207631911752,58.90679095027178,-1.085531832321891,-1.8466064713302899,-5.35602275528548,-9.221933181733363,9.815165846492453,1.3999938964843466,0.756663058248364,1.5854949951171875,-1.5605016610752784,4.731491651309653,0.012496667020940322,3.1584933232134205,-2.1113707785338534,45.400417464693966,-22.428398966147263,1.5729983280962336,5,-0.8899917602539062,-1.6349906921386435,-6.689992904663086,-9.829994201660156,-6.6999969482421875,3,-0.05963721793754451,-1.3618938282010666,129.13999938964844,-1.9600016276042425,131.60000610351562,-1.9487645988614355,130.83000183105472,-0.05963721793754451
12550,2016-05-13,128.83000183105472,130.16000366210938,128.71000671386722,129.74000549316406,6568700.0,-0.00991387438165059,-1.5217472069634275,-2.394811870055742,55.44082865157486,59.24635134073187,0.6384362229241276,-0.49952728591480877,-3.7584938462226347,-7.818146345315824,9.50427734541398,1.449996948242159,0.8213790934417204,0.2430015563965071,-2.8849732290385646,3.3709763418315646,-1.3209858363210287,1.806988949114043,-0.3472116073754421,3.6921574519230766,-63.510070035808596,1.5639873927175294,5,0.8400001525878622,-0.3449974060058594,-4.959999084472685,-8.215000152587919,-6.200004577636761,4,-0.04533108658139795,1.2623041036609597,130.1199951171875,-1.3618938282010666,129.13999938964844,-1.9600016276042425,131.60000610351562,-0.04533108658139795
12551,2016-05-16,129.63999938964844,129.72999572753906,128.05000305175778,128.50999450683594,4343600.0,0.006287336389670717,1.5648790942552733,-1.2417586102820737,57.33839483545768,59.35380837163288,0.060551797141272345,-1.3147119286633995,-4.260999333617946,-8.524931146432053,8.6030791768273,1.6799926757812784,0.9570185297677085,1.0134994506835824,-2.148229101450653,4.1752280028178035,-0.5673648253835211,2.5943637267507,2.3200073242187784,40.66482989002769,-26.75508772269764,1.5808642760671117,5,0.12500381469726562,-1.154994964599581,-5.604997634887695,-8.914997100830078,-9.019996643066392,0,-0.05499843633898749,-1.5217472069634275,128.83000183105472,1.2623041036609597,130.1199951171875,-1.3618938282010666,129.13999938964844,-0.05499843633898749
12552,2016-05-17,127.69000244140624,129.97000122070312,127.3000030517578,129.60000610351562,5826200.0,-0.015041630341120715,1.0150975988944657,-1.6902614237874167,47.898000689852495,58.28874795631733,2.1224427476293073,0.5724892534310158,-2.0188625304081995,-6.482491736508891,7.565668212127011,2.6699981689453267,1.2372618536520292,-0.877997589111331,-4.0647321177533655,2.308736939530718,-2.4713648534323482,0.7153696752096863,4.191804199218794,9.027780230648293,-53.48819553816166,1.5933672643210224,5,1.9400024414062642,0.7950019836426208,-3.1949996948242045,-6.965000152587876,-6.4800033569335795,1,-0.04260319788076217,1.5648790942552733,129.63999938964844,-1.5217472069634275,128.83000183105472,1.2623041036609597,130.1199951171875,-0.04260319788076217
12553,2016-05-18,126.20999908447266,127.47000122070312,125.7300033569336,127.0500030517578,7303200.0,-0.01159059698203635,1.071425652017929,0.4397918098007466,44.52274765583191,56.982231282137164,3.479207128872872,1.9691565120737664,-0.2988358474408841,-4.93495812094217,6.52017665059618,1.959999084472642,1.2655317342807564,-2.2410007476806584,-5.597804653125479,1.1158031577641765,-3.919402700403083,-0.562598794958248,5.488535412597685,9.979142048203341,-48.75796048593375,1.6784019527224165,5,2.6350059509277344,2.2750053405762003,-1.5924949645996094,-5.484996795654297,-6.7699966430664205,2,-0.02963313438633608,1.0150975988944657,127.69000244140624,1.5648790942552733,129.63999938964844,-1.5217472069634275,128.83000183105472,-0.02963313438633608
12554,2016-05-19,125.29000091552734,125.5999984741211,124.68000030517578,125.4800033569336,6255100.0,-0.007289423782735005,3.2791341376863024,0.22619231432957396,46.02650177749669,55.75099633001779,4.217185772381185,3.0037807071107068,0.8161136463692458,-3.9484213595046924,7.417492686284738,1.529998779296875,1.1981981303553653,-3.135998916625965,-6.582496088806266,0.31049825555432164,-4.8592475027161015,-1.4127503305358147,6.050421713134796,11.131391180258257,-48.08824631409404,1.7232485860901448,5,3.0300025939941406,3.0300025939941406,-0.6499977111816406,-4.564998626708984,-8.989997863769545,3,-0.02410411246223132,1.071425652017929,126.20999908447266,1.0150975988944657,127.69000244140624,1.5648790942552733,129.63999938964844,-0.02410411246223132
12555,2016-05-20,122.55999755859376,125.0,122.13999938964844,124.73999786376952,9735900.0,-0.021789475113614176,1.1185153788553102,11.473538387407496,32.506216627336414,52.92533814654489,6.3585871355411,5.799580677430967,3.7024039035728293,-1.1699528251287035,8.56461799928657,3.1500015258789062,0.9607167663722578,-5.719002151489249,-9.869803089739307,-1.568201213239206,-7.794402620614264,-3.6436016823642206,8.247591284189454,5.363960034843998,-49.5519694924493,2.0754004691250225,5,4.4900054931640625,4.4900054931640625,2.945005416870103,-1.8349952697754048,-4.059997558593764,4,0.007016976399174535,3.2791341376863024,125.29000091552734,1.071425652017929,126.20999908447266,1.0150975988944657,127.69000244140624,0.007016976399174535
12556,2016-05-23,122.80999755859376,123.7300033569336,122.47000122070312,122.76000213623048,7081600.0,0.002039817273009392,-3.0000242204055114,-0.02293367677269687,32.71492982095239,49.68819144845731,5.421433416414104,5.463467195363805,3.5642045967217797,-1.3906185132695015,9.56632517111033,1.2600021362304688,0.7268131259639006,-5.236502075195304,-10.048691681565074,-0.42431246882553353,-7.642596878380189,-2.8304072720104188,7.130832338875976,8.556807308627144,-41.45257657681582,2.406094803184884,5,4.0699996948242045,4.2400054931640625,2.7450065612792827,-2.084995269775405,-3.319999694824247,0,-0.0014656812047401102,1.1185153788553102,122.55999755859376,3.2791341376863024,125.29000091552734,1.071425652017929,126.20999908447266,-0.0014656812047401102
12557,2016-05-24,123.9499969482422,124.7699966430664,123.01000213623048,123.38999938964844,4494100.0,0.009282626922165083,-1.6666743731721492,11.200976651915438,33.57752356820798,46.382878535320614,3.444374634586893,4.244976929415358,2.508036736540461,-2.484137777057356,10.791153089238204,1.959999084472642,0.376039230407045,-3.9085025787353374,-9.058009916767688,1.2410047592969988,-6.483256247751498,-1.3337489097191622,5.2107498984454,33.958666731557315,-12.406107140090867,2.5747536690161685,5,2.389999389648409,3.100006103515625,2.1150054931640483,-3.139995574951186,-3.6100006103515767,1,-0.026865625523578407,-3.0000242204055114,122.80999755859376,1.1185153788553102,122.55999755859376,3.2791341376863024,125.29000091552734,-0.026865625523578407
12558,2016-05-25,123.26000213623048,123.98999786376952,123.02999877929688,123.75,5307400.0,-0.005566719072206516,-1.0210409656357364,-0.8749999999999524,32.314929992895046,42.48223040217838,3.590116571516532,4.783268242748349,3.2584876437257577,-1.7306056134679721,11.944924779206683,0.959999084472642,-0.06893316432497443,-4.346497344970686,-9.883719622098468,1.1907249321570816,-7.11510848353457,-1.5778862064068022,5.1986699647531935,32.37003014273186,-10.133130436268445,2.7686111385638847,5,2.8899993896484233,3.7900009155273438,3.2975006103515483,-2.2299995422363423,-2.8600006103515767,2,-0.016631535098401984,-1.6666743731721492,123.9499969482422,-3.0000242204055114,122.80999755859376,1.1185153788553102,122.55999755859376,-0.016631535098401984
12559,2016-05-26,123.79000091552734,123.9800033569336,123.2300033569336,123.37999725341795,3716300.0,0.00429984398922123,-1.112701482914249,-0.8367458154924627,29.107679681715354,39.55632496108288,2.310784637291164,4.140269849500356,2.7934487706016,-2.184398516096593,13.30737841898159,0.75,-0.6814670699280754,-3.6099987030029297,-9.400253330690646,2.1802559246848006,-6.505126016846788,-0.7148713891590717,4.036803914322803,57.69234873261379,21.53426333660694,2.895127313843865,5,2.2649993896484375,3.260002136230483,3.1825008392333842,-2.5349998474121236,-3.029998779296861,3,-0.035140144130780704,-1.0210409656357364,123.26000213623048,-1.6666743731721492,123.9499969482422,-3.0000242204055114,122.80999755859376,-0.035140144130780704
12560,2016-05-27,123.25,124.68000030517578,123.12000274658205,124.2699966430664,3222800.0,-0.004362233714626407,-1.4375130386062274,-2.487774469668689,27.085837642359053,36.19492971740525,2.2082434655742134,4.66423010091458,3.405079492344669,-1.5964248487359214,13.751824505613646,1.5599975585937358,-1.1955660514245494,-3.987999725341794,-10.05990214873438,2.083902698050778,-7.02395093703808,-0.9520485136455079,4.008124285829979,33.91305790058547,3.6176220529934504,3.035951211696289,5,2.8050003051757812,3.8000030517578267,3.7150020599365092,-1.9949989318847798,-2.6200027465820455,4,-0.05638942757194487,-1.112701482914249,123.79000091552734,-1.0210409656357364,123.26000213623048,-1.6666743731721492,123.9499969482422,-0.05638942757194487
12561,2016-05-31,122.05999755859376,123.41000366210938,121.62000274658205,123.3000030517578,7995200.0,-0.009655192222362996,1.4520447728436414,1.215695660954547,21.874960638422166,33.30348082280189,2.469659693092126,5.660890703855827,4.624701830680934,-0.35210878690223524,14.650558509386702,1.7900009155273295,-1.9472185541188622,-4.871002197265611,-11.345637461822193,1.6036330672909571,-8.108319829543902,-1.6336845649873197,4.686314237618063,13.968116335170913,-8.194376616969203,3.2373176322782857,5,2.485004425048814,4.730007171630874,4.845005035400362,0.5000038146972372,-1.1399993896484517,1,-0.02916596452400244,-1.4375130386062274,123.25,-1.112701482914249,123.79000091552734,-1.0210409656357364,123.26000213623048,-0.02916596452400244
12562,2016-06-01,121.97000122070312,122.73999786376952,121.5,122.05999755859376,5057200.0,-0.0007373123028897588,-1.407765695831207,0.07257737033164421,25.42835000925554,31.181881084293405,1.8583740993422282,5.527886501277521,4.752587374734418,-0.1640207969068399,16.13258120255242,1.239997863769517,-2.463703292804695,-4.63949890136719,-11.43749560292008,2.158497800185714,-8.038497252143628,-1.2405005505907383,4.161153489553129,14.779911182340113,-7.786059716755398,3.398998350776449,6,1.5799980163574219,4.760002136230483,4.847501754760742,0.5900001525878764,-0.6600036621093608,2,-0.020332896057335237,1.4520447728436414,122.05999755859376,-1.4375130386062274,123.25,-1.112701482914249,123.79000091552734,-0.020332896057335237
12563,2016-06-02,121.16999816894531,121.51000213623048,120.5500030517578,120.6999969482422,4740200.0,-0.006559014870469837,-1.4935396932344949,-5.222448287554121,18.945162557590933,28.172843393192764,2.087826480621814,5.992454142354845,5.581642272572253,0.7332918657059366,17.23475738114269,1.4199981689453267,-3.1566773517209725,-5.031501770019531,-12.115484814728973,2.052481274689896,-8.573493292374252,-1.4895102476648105,4.312794881875064,15.011998293083769,-4.472838856456173,3.5419915223547167,6,1.6050033569335938,5.0850067138671875,5.647504806518555,1.390003204345689,0.8300018310546875,3,-0.006849895548380114,-1.407765695831207,121.97000122070312,1.4520447728436414,122.05999755859376,-1.4375130386062274,123.25,-0.006849895548380114
12564,2016-06-03,121.3499984741211,121.66999816894531,120.33999633789062,121.08999633789062,4643000.0,0.0014855187579090323,1.955554613656593,0.5531945977534094,21.87967694952586,26.992116762324923,1.441780822647047,5.468257360752077,5.421456299530419,0.6333155354315068,18.425125381317827,1.3300018310546875,-3.60272195214894,-4.455001449584955,-11.699368278270697,2.7893653791008006,-8.07718486392784,-0.8328180352420844,3.343548176849268,23.271917349473416,1.7154936485961194,3.6221834143428753,6,1.2049980163574219,4.800003051757827,5.467504501342773,1.2100028991699077,0.9000015258789062,4,-0.007828569923260309,-1.4935396932344949,121.16999816894531,-1.407765695831207,121.97000122070312,1.4520447728436414,122.05999755859376,-0.007828569923260309
12565,2016-06-06,122.0,122.16999816894531,121.20999908447266,121.79000091552734,4901700.0,0.0053564197284892145,2.490934816684931,0.8076821502978374,20.92846368140941,25.682509413486812,0.7867221659460881,4.366371808564779,4.828244887091927,0.05595476927381071,19.20014768452875,0.9599990844726562,-3.8969312580349396,-3.375999832153326,-10.443800810628602,3.691801146321936,-6.90990032139095,0.157900657084312,1.9099075946160156,54.071651523887155,33.48929489029065,3.533900489237633,6,0.5549964904785156,4.1500015258789205,4.817502975463867,0.5600013732910014,0.8199996948242188,0,-0.0101639169161436,1.955554613656593,121.3499984741211,-1.4935396932344949,121.16999816894531,-1.407765695831207,121.97000122070312,-0.0101639169161436
12566,2016-06-07,121.9000015258789,123.37999725341795,121.9000015258789,122.33999633789062,4562100.0,-0.0008196596239433696,-5.7273326281839445,-2.0952225249772933,24.3578368201713,24.658099774816073,0.8315044922276229,3.9664148125205685,4.9889110118397895,0.2657937603703573,19.214900536940803,1.4799957275390483,-4.189097828040161,-3.029498291015628,-9.767134638039863,3.7081380560086075,-6.398316464527738,0.3393198824964969,-1.5600051879882812,51.31594467686787,28.0628152231492,3.368818173512121,6,0.6099967956542969,4.250000000000014,4.917501449584961,0.6599998474120952,2.029998779296875,1,-0.010418410636289788,2.490934816684931,122.0,1.955554613656593,121.3499984741211,-1.4935396932344949,121.16999816894531,-0.010418410636289788
12567,2016-06-08,122.11000061035156,122.48999786376952,120.88999938964844,121.9800033569336,3925900.0,0.0017227160118458151,2.5955354770131045,-0.29545178685994694,29.540918923569677,24.34987632266881,0.37219412103223704,3.171604620025761,4.817480185974759,0.14402072684367795,19.159298003113154,1.5999984741210795,-4.009011164410296,-2.34499893188476,-8.407492656771012,3.7174947930015065,-5.376245794327886,0.6862479305583662,-1.709204254150393,58.22380721730494,31.916365659488847,3.0312468624431306,6,0.3999977111816406,4.040000915527358,4.822502136230469,0.4500007629394389,1.5,2,-0.009745331549080083,-5.7273326281839445,121.9000015258789,2.490934816684931,122.0,1.955554613656593,121.3499984741211,-0.009745331549080083
12568,2016-06-09,122.79000091552734,123.08999633789062,122.06999969482422,122.06999969482422,4583400.0,0.005568751959519114,-1.8333192048488958,5.538587945301955,37.21881231063025,25.251113281437128,-0.4263190661577596,2.0991088017782573,4.124782443386323,-0.4199109373477796,20.152206482817807,1.0199966430664062,-3.8277579427078052,-1.3474987030029268,-7.030114225823922,4.335116819818069,-4.1888064644134175,1.4938090584075638,-2.3296205413818427,80.59223157213201,50.20197254461105,2.841307761410495,6,-0.2800025939941406,3.3600006103515767,3.9950008392333984,-0.22999954223634234,1.0100021362304545,3,-0.012053126035496464,2.5955354770131045,122.11000061035156,-5.7273326281839445,121.9000015258789,2.490934816684931,122.0,-0.012053126035496464
12569,2016-06-10,122.36000061035156,122.66000366210938,121.61000061035156,121.8000030517578,4347400.0,-0.003501916295868379,-1.2340432439451983,0.777773068282985,48.66312124012401,27.64858923674435,-0.24640872637606037,2.021589626987037,4.541662613737174,0.08779214961934656,21.273785891499468,1.1800003051757812,-3.7556448182899516,-1.3894992828369084,-6.368316320548729,3.589317754874898,-3.8789078016928187,1.099909236019002,-1.841227898620616,59.03624425113938,24.427760699909015,2.489408518855905,6,-0.4850006103515625,3.790000915527358,5.257495880126953,0.5149955749511577,4.1399993896484375,4,-0.0029421429270661825,-1.8333192048488958,122.79000091552734,2.5955354770131045,122.11000061035156,-5.7273326281839445,121.9000015258789,-0.0029421429270661825
12570,2016-06-13,122.98999786376952,123.97000122070312,121.8499984741211,121.9499969482422,5436700.0,0.0051487189463503835,-2.4193651594484678,1.8571525885557605,51.145041131791416,30.90082040267427,-1.024950319119597,0.9819880248786461,3.8623966436490917,-0.43258654943129216,22.445714184540172,2.1200027465820312,-3.5794326914084706,-0.46750183105470455,-4.839807058913777,3.9048033968043683,-2.653654444984241,1.7186507828748319,-2.414000661204824,68.18172810637503,29.02713461558706,2.186152613929534,6,-0.834999084472642,3.1600036621094034,4.694999694824233,-0.11500167846679688,3.069999694824247,0,-0.006016732064579533,-1.2340432439451983,122.36000061035156,-1.8333192048488958,122.79000091552734,2.5955354770131045,122.11000061035156,-0.006016732064579533
12571,2016-06-14,122.51000213623048,123.19000244140624,121.93000030517578,122.54000091552734,6351400.0,-0.0039027216511597906,-1.1176463045596519,-0.028844954700496972,40.000021192793945,32.51989497862298,-0.5301605852623226,0.9490946927501938,4.268799293031975,0.1224571625640607,23.848254078726285,1.2600021362304545,-3.4071715947989105,-0.5909976959228374,-3.8657369907058126,2.683741598860138,-2.228367343314318,1.0463719514686431,-1.7982447729402509,52.59746050304479,12.25745656310147,1.6373696473914843,6,-0.35500335693360796,3.6399993896484375,5.522499084472642,0.4399986267089844,4.669998168945298,1,0.0025303857088256887,-2.4193651594484678,122.98999786376952,-1.2340432439451983,122.36000061035156,-1.8333192048488958,122.79000091552734,0.0025303857088256887
12572,2016-06-15,122.25,123.31999969482422,122.12999725341795,123.1500015258789,4168100.0,-0.0021222931327791184,-1.0877107272641826,30.00127161751167,42.54060090808982,35.14161035090063,-0.2528540701611206,0.8228363072924623,4.456795057432714,0.4478155993514292,24.842262354866108,1.1900024414062642,-3.1521247480257273,-0.5789997100830107,-3.0551674758579423,1.897168055691921,-1.8170835929704765,0.6590841728044552,-1.4079128824132567,27.118611191930945,-13.641733178399825,1.2380838828874665,6,-0.095001220703125,3.9000015258789205,6.277500152587891,1.1599998474121094,6.0099945068359375,2,0.013742333784668936,-1.1176463045596519,122.51000213623048,-2.4193651594484678,122.98999786376952,-1.2340432439451983,122.36000061035156,0.013742333784668936
12573,2016-06-16,122.47000122070312,122.62999725341795,120.9499969482422,121.83999633789062,3931800.0,0.0017996009873466612,2.53685410944607,-0.7000042385453312,39.78328264784902,37.13089987293654,-0.3006765171921728,0.32493724891466513,4.161345993626483,0.28233983975641763,25.26632368862908,1.6800003051757528,-2.670033653484836,-0.17199859619140057,-2.0706145056288108,1.7266173132460096,-1.1213065509101057,0.7773093585273045,1.5,50.33119609537211,11.228799474421024,0.9493079547187016,6,-0.04000091552734375,3.5099945068359375,6.287502288818359,1.1700019836425923,4.930000305175781,3,0.009308396981184464,-1.0877107272641826,122.25,-1.1176463045596519,122.51000213623048,-2.4193651594484678,122.98999786376952,0.009308396981184464
12574,2016-06-17,122.2699966430664,122.70999908447266,121.41999816894531,122.2300033569336,8331400.0,-0.0016330903539086838,1.804355397807374,0.06348091455144352,41.99344021960675,39.47145282162513,0.04867219958960334,0.3026047836886647,4.262035486783844,0.5166207683604682,25.20301871551195,1.2900009155273438,-2.3149362487475713,-0.2210029602050838,-1.6568582173616733,1.2148522969515057,-0.9389305887833785,0.4969246683732109,1.6396044921875017,43.708537330928046,3.786565227181974,0.7179276285782977,6,0.160003662109375,3.1699981689452983,6.487506866455078,1.370006561279311,-0.55999755859375,4,0.01251334301707585,2.53685410944607,122.47000122070312,-1.0877107272641826,122.25,-1.1176463045596519,122.51000213623048,0.01251334301707585
12575,2016-06-20,123.41999816894531,124.08000183105469,123.2699966430664,123.31999969482422,5951000.0,0.009405426984970156,-7.099866488651536,2.5003815337657382,61.18421217741339,43.563272305763135,-0.981986221953278,-0.8217981938319667,3.029837168368317,-0.5990948079153213,23.82929300961945,1.8100051879882812,-1.7379982846199198,0.8859985351562472,-0.608854323812281,2.3808513941247753,0.13857210567198308,1.6334249646405112,-2.470001220703111,78.91365391365382,34.23360430669502,0.7474264294842633,6,-0.93499755859375,1.8300018310546875,5.437505722045898,0.22000503540040484,-3.9399948120117188,0,0.02495545192634485,1.804355397807374,122.2699966430664,2.53685410944607,122.47000122070312,-1.0877107272641826,122.25,0.02495545192634485
12576,2016-06-21,122.62999725341795,124.0,122.30999755859376,123.91999816894531,4749000.0,-0.006400914983372141,1.331030491173588,-12.900205996795748,54.86722277923492,46.377306067503724,-0.08665886680616097,-0.048458361917184334,3.739661909528067,0.19683601130232375,22.563097932946835,1.6900024414062358,-1.2546505672220718,0.1049976348876811,-1.3850182438920768,1.595013513667439,-0.6400103045021979,0.8500055742775601,-1.617400207519509,53.674047424046755,4.996536017880921,0.7450079393898755,6,-0.11499786376951704,2.5250015258789205,6.447505950927749,1.0100059509277628,-3.209999084472642,1,0.027970320329434806,-7.099866488651536,123.41999816894531,1.804355397807374,122.2699966430664,2.53685410944607,122.47000122070312,0.027970320329434806
12577,2016-06-22,120.62000274658205,121.4499969482422,120.0500030517578,121.30999755859376,6578900.0,-0.01639072455234758,1.8866044250781229,0.5348793196240841,46.558225473017885,47.41501864110234,1.8883306651310363,1.7911006407435224,5.642858876745947,2.178778570805278,22.31886580327226,2.5799942016601562,-0.8374949630735955,-1.7384971618652258,-3.3005236720935613,-0.17647065163689035,-2.5195104169794007,-0.957483906751051,3.459999084472642,14.143917307183267,-37.18959531265769,0.7810132551141685,6,1.4449996948242045,4.389999389648423,8.50500106811522,3.020000457763672,-2.970001220703139,2,0.05438565253870897,1.331030491173588,122.62999725341795,-7.099866488651536,123.41999816894531,1.804355397807374,122.2699966430664,0.05438565253870897
12578,2016-06-23,121.20999908447266,121.75,120.63999938964844,121.4800033569336,3832800.0,0.004891363989853126,1.7407505086278352,0.39131348201550215,49.16666969420638,47.47096846933372,1.1741119329755492,1.0958325385865777,4.97393021686068,1.5506235339180137,21.991799472871474,1.1299972534179545,-0.4983727174362542,-1.0460006713867216,-2.627863306914705,0.5358619641412616,-1.8369319891507132,-0.25506935362273,2.7900009155273438,28.784029381697273,-25.020959980510533,0.7909313177639926,6,0.8550033569335938,2.5500030517578125,7.847505569458008,2.720005035400405,-3.1999969482421733,3,0.05816348053472109,1.8866044250781229,120.62000274658205,1.331030491173588,122.62999725341795,-7.099866488651536,123.41999816894531,0.05816348053472109
12579,2016-06-24,119.44000244140624,121.11000061035156,118.29000091552734,118.76000213623048,6985900.0,-0.014602727963333173,-2.481475202155065,-2.5184797965525934,36.554619154931245,45.84981047190481,2.77854130480506,2.6595871770342967,6.622812009180663,3.282320015837527,21.958849205739938,2.9199981689453125,-0.3140054058089987,-2.5984973907470845,-4.46320742153523,-0.7337873599589386,-3.5308524061411646,-1.6661423753530045,4.480997619628923,19.861853955754544,-32.50864191741944,0.9323550153940741,6,1.7449989318847798,2.504997253417983,9.225002288818374,4.600002288818402,-1.740005493164034,4,0.06664433122711633,1.7407505086278352,121.20999908447266,1.8866044250781229,120.62000274658205,1.331030491173588,122.62999725341795,0.06664433122711633
12580,2016-06-27,116.3000030517578,118.16000366210938,116.08000183105469,118.16000366210938,14150500.0,-0.026289344653930624,1.2365603747426106,-2.735293787656229,27.706994568911398,44.48391862480675,5.442058021763174,5.536049672149787,9.594008224504776,6.404969930882416,22.66754199666991,3.3600006103515483,-0.364307424438266,-5.390996932983413,-8.48815764912895,-2.2938362168378745,-6.939577291056182,-3.8424165749106436,7.395757043457053,2.7777938329044822,-47.67196195555009,1.5485803580727688,6,3.779998779296889,4.2399978637695455,12.020000457763686,7.784999847412138,1.219993591308608,0,0.04651759149401924,-2.481475202155065,119.44000244140624,1.7407505086278352,121.20999908447266,1.8866044250781229,120.62000274658205,0.04651759149401924
12581,2016-06-28,118.5,118.63999938964844,116.83000183105469,117.1999969482422,6173000.0,0.018916568276125645,1.2911334949346673,-0.6989261425629705,37.59448921291847,43.9343506586766,2.920550476373222,3.2208040828093942,7.212797091213815,4.213173599155795,22.648662510438793,2.339996337890639,-0.4901544836013727,-3.0130001068115178,-6.415060285895464,0.38906007227242867,-4.714030196353491,-1.3119700172695445,4.7388145993652415,42.68075750358595,-6.505325560429469,1.7010300895419734,6,1.5800018310546875,1.9249992370605469,8.550003051757827,6.710002899169936,-0.1999969482422017,1,0.008270070522646389,1.2365603747426106,116.3000030517578,-2.481475202155065,119.44000244140624,1.7407505086278352,121.20999908447266,0.008270070522646389
12582,2016-06-29,119.48999786376952,119.95999908447266,119.0,119.16000366210938,5020400.0,0.008354412352485463,-1.9538364026902355,0.2538410976912251,38.89634486950943,43.83580201663887,1.6739029860058139,2.1454843651862063,6.049030458008147,3.321203631851361,22.294968175726655,1.4599990844726562,-0.6824468225445912,-1.8990020751953267,-5.409969288454249,1.6119651380635958,-3.654485681824781,-0.14351846856587258,3.319287969497097,60.14104292645882,14.310981580159051,1.7554836066294603,6,0.5900039672851705,0.9350013732910298,7.475002288818374,5.820007324218778,-0.2799987792968608,2,-0.0005858205379165593,1.2911334949346673,118.5,1.2365603747426106,116.3000030517578,-2.481475202155065,119.44000244140624,-0.0005858205379165593
12583,2016-06-30,120.33999633789062,120.4499969482422,119.3000030517578,119.68000030517578,4808100.0,0.007113553346031365,1.6136306494542167,2.000023119783685,43.39003124659846,43.99097879741573,0.5475722145461361,1.2965929847419488,5.041551212222998,2.5647922813884776,21.439419673098897,1.1499938964844034,-0.7357579230150293,-1.0075035095214844,-4.548860157015653,2.5338531379726845,-2.778181833268576,0.7631748142256072,2.0655324552432717,84.69176025190659,38.857849175166024,1.7706783237470853,6,-0.2599945068359375,0.040004730224609375,6.355003356933594,5.820007324218764,-2.0499954223632812,3,-0.022353289794514786,-1.9538364026902355,119.48999786376952,1.2911334949346673,118.5,1.2365603747426106,116.3000030517578,-0.022353289794514786
12584,2016-07-01,120.4000015258789,120.86000061035156,119.66000366210938,119.72000122070312,3798100.0,0.000498630462143268,-2.000009536797734,1.0303096859213705,41.196472323590285,41.77011881365761,0.2172599224991245,1.2245505736756002,4.91049233683286,2.58434481110757,20.371663986440257,1.1999969482421875,-0.8074055094875376,-0.8999984741210909,-4.466608390780337,2.666611442538155,-2.683303432450714,0.8833064842085321,1.625995649530239,90.37658573334781,45.41273707160181,1.7833049583296212,7,-0.3600006103515625,-0.020000457763671875,6.200000762939453,6.30500030517581,-2.090003967285142,4,-0.019850493017931736,1.6136306494542167,120.33999633789062,-1.9538364026902355,119.48999786376952,1.2911334949346673,118.5,-0.019850493017931736
12585,2016-07-05,120.76000213623048,120.8000030517578,120.0999984741211,120.12000274658205,5191100.0,0.0029900382540626325,-1.0588129698192372,0.941175150624376,44.00274009851805,40.56295407135573,-0.6255216851883176,0.8083329373456678,4.491505331145319,2.298340420781855,19.643197450484017,0.7000045776367045,-0.8810745839142555,-0.4779979705810433,-4.0364740746820615,3.080478133519975,-2.2572360226315453,1.3012400814694587,0.9092353185173891,97.51864753322515,51.30952693728245,1.7792380520505062,7,-1.8450012207031392,-0.3800010681152486,5.792499542236314,6.290000915527344,-1.9599990844726847,1,-0.02533955890905215,-2.000009536797734,120.4000015258789,1.6136306494542167,120.33999633789062,-1.9538364026902355,119.48999786376952,-0.02533955890905215
12586,2016-07-06,120.62999725341795,120.95999908447266,119.0,119.29000091552734,5102800.0,-0.00107655581742927,-1.0416676600783603,2.0937462747061266,44.398330397124234,40.32296572958977,-0.9041306331752139,0.8836174006593893,4.496610682994415,2.5152701272921547,19.918957837722687,1.9599990844726562,-0.9786072306093274,-0.5445026397705277,-4.098561814105636,3.009556534564581,-2.321532226938089,1.2325269473970337,0.7038860639083282,83.16316402038066,33.11244272773226,1.7770295871675565,7,-1.7149963378906108,-0.549995422363267,5.922504425048842,6.420005798339872,-1.25,2,-0.02578132041086012,-1.0588129698192372,120.76000213623048,-2.000009536797734,120.4000015258789,1.6136306494542167,120.33999633789062,-0.02578132041086012
12587,2016-07-07,120.91999816894531,121.23999786376952,120.41000366210938,120.88999938964844,3621300.0,0.002404053072455392,1.4776014029015179,0.022387209911407923,44.66619689615413,39.82291319647285,-1.2819084045744518,0.5269082456111676,4.074445434442055,2.2956023248783026,19.685599759544736,0.829994201660142,-1.3245566760506904,-0.19500160217285156,-3.7228652218369973,3.332862017491294,-1.9589334120049244,1.5689302076592213,-4.839996337890625,85.71428571428625,34.22435197248596,1.7639318098320695,7,-2.259998321533203,-0.839996337890625,4.7475051879882955,5.870006561279325,-1.4000015258789062,3,-0.021667177942948257,-1.0416676600783603,120.62999725341795,-1.0588129698192372,120.76000213623048,-2.000009536797734,120.4000015258789,-0.021667177942948257
12588,2016-07-08,121.30999755859376,121.69000244140624,121.08000183105469,121.22000122070312,3809600.0,0.0032252679089819214,-2.297344110854427,3.000000000000474,46.73913212489621,40.95452574869118,-1.8508700506599638,0.02144515256976831,3.5350680951614493,1.9589589755209573,19.75980277764006,0.7700042724609233,-1.588368481634859,0.268997955322277,-3.171948302889504,3.709944213534058,-1.4514751737836065,1.9894710844281605,-5.126795806884786,85.87343725183317,32.019522317130296,1.7204731291058901,7,-2.4249954223632955,-1.2299957275390767,3.830003738403306,5.420005798339844,-2.790000915527358,4,-0.01731100912030592,1.4776014029015179,120.91999816894531,-1.0416676600783603,120.62999725341795,-1.0588129698192372,120.76000213623048,-0.01731100912030592
12589,2016-07-11,122.0,122.12000274658205,121.45999908447266,121.69000244140624,4266300.0,0.005687927254907077,1.3999999999999277,3.444557477110499,45.02104237044205,42.87830883775015,-2.3909860070600075,-0.7345723938328916,2.7128763104780376,1.3354888609291038,19.527000543213934,0.8100051879882812,-1.6237805393495108,0.9770004272460966,-2.4385665998507307,4.392567454342924,-0.7307830863023099,2.684783940794503,-5.596526220703126,96.15376150827085,43.59142716706307,1.7077835135484105,7,-2.5249977111816406,-1.9199981689453125,2.515003204345703,4.2550048828125,-4.059997558593764,0,-0.030409828561251295,-2.297344110854427,121.30999755859376,1.4776014029015179,120.91999816894531,-1.0416676600783603,120.62999725341795,-0.030409828561251295
12590,2016-07-12,122.25,122.58999633789062,121.95999908447266,122.0,3742000.0,0.002049180327868827,-2.8181439866833125,0.8064579641661375,48.61516971240177,44.10282889324829,-1.9089688138354006,-1.0992108067857487,2.376966768152471,1.1776221029829088,20.059694522263662,0.6299972534179688,-1.7276561718312706,1.264000320434576,-2.0770689689583577,4.60506960982751,-0.40653432426188374,2.9345349651310357,-5.503534482666012,90.5293402585921,36.533443253168286,1.6705346446964664,7,-1.4550018310546875,-2.1699981689453125,2.102499008178711,3.9000015258789205,-5.150001525878906,1,-0.03222905882540883,1.3999999999999277,122.0,-2.297344110854427,121.30999755859376,1.4776014029015179,120.91999816894531,-0.03222905882540883
12591,2016-07-13,122.81999969482422,123.0199966430664,122.16000366210938,122.36000061035156,3464200.0,0.00466257419079108,1.0,1.839996337890625,58.95764318784454,46.33186203972997,-2.0134713322029683,-1.7336822745329528,1.6707828930327935,0.7142244909379514,20.526711903359633,0.8599929809570312,-1.5306199404056429,1.8185001373290959,-1.5550565248747006,5.192056799532892,0.13172180622719054,3.505278468431001,-5.606051711845694,92.3372610692289,31.924753269200252,1.6867783311018996,7,-1.8100013732910156,-2.7399978637695312,1.5324993133544922,3.3300018310547017,-5.690002441406264,2,-0.03273079834762305,-2.8181439866833125,122.25,1.3999999999999277,122.0,-2.297344110854427,121.30999755859376,-0.03273079834762305
12592,2016-07-14,123.93000030517578,124.20999908447266,123.01000213623048,123.6999969482422,6011900.0,0.0090376210153853,2.0379634368933552,0.5000082928366169,60.62500223517357,48.24685881623831,-2.7126928588165953,-2.8578938736070825,0.4282410978343876,-0.2998397316345347,20.8600568352463,1.3899993896484375,-0.842577399291784,2.844500732421878,-0.737190865873842,6.426192330717598,1.053654933274018,4.635346531569738,-6.135447456188473,91.05434424930836,25.54053248749655,1.79084579914786,7,-2.325000762939453,-3.7849998474121094,0.39999961853027344,2.220001220703139,-8.919998168945298,3,-0.03671429872148402,1.0,122.81999969482422,-2.8181439866833125,122.25,1.3999999999999277,122.0,-0.03671429872148402
12593,2016-07-15,123.61000061035156,124.44000244140624,123.38999938964844,124.41999816894531,3688400.0,-0.0025821003311242707,1.4705776756543774,-3.5216771154677597,68.37002610797565,51.26614257005891,-2.101006295176319,-2.580408123403032,0.579266948872089,0.12750418442662692,20.543464930344985,1.0500030517577983,-0.3977467703939226,2.46750106811524,-1.2410019805816717,6.176004116812152,0.6132495437667842,4.321752592463696,-5.045594213106014,72.14762093728832,0.8236532072478298,1.8542515243484565,7,-1.8899993896484375,-3.3499984741210938,0.7199993133544922,2.540000915527358,-8.19000244140625,4,-0.033087969800905004,2.0379634368933552,123.93000030517578,1.0,122.81999969482422,-2.8181439866833125,122.25,-0.033087969800905004
12594,2016-07-18,123.8000030517578,124.0,123.38999938964844,124.0,5254700.0,0.0015371122115368507,5.100099183642328,0.24691055685330668,94.64280848605699,56.892816835341016,-1.964597714480547,-2.7931135644974177,0.22062662847022807,0.044485918470869024,20.26741886826879,0.6100006103515625,-0.004075509264382049,2.5810031890869,-1.2852000295115573,6.447206407685357,0.6479015797876713,4.514104798386128,-4.413013208329758,74.19360792963724,-5.561356893242817,1.9331016092992268,7,-2.0800018310546733,-3.5400009155273295,0.5299968719482564,2.349998474121122,-8.610000610351562,0,-0.04264948528703949,1.4705776756543774,123.61000061035156,2.0379634368933552,123.93000030517578,1.0,122.81999969482422,-0.04264948528703949
12595,2016-07-19,126.5,126.5999984741211,123.75,124.08000183105469,6277700.0,0.021809344763209726,1.1755754088431254,-12.100175478750952,94.94377399184913,62.508977234754894,-4.207179935369879,-5.534278783808162,-2.6620203418933954,-2.552657426968352,21.380711625490132,2.8499984741210938,0.3463145883448533,5.12700004577637,0.6886266322998438,9.565373459252896,2.907813339038114,7.346186752514626,-6.405588392855009,97.74777948274706,12.753636262876682,2.219186706738261,7,-2.9949989318847656,-5.159999847412109,-2.487499237060547,-0.34999847412107954,-11.629997253417955,1,-0.06766796489006932,5.100099183642328,123.8000030517578,1.4705776756543774,123.61000061035156,2.0379634368933552,123.93000030517578,-0.06766796489006932
12596,2016-07-20,126.05999755859376,126.87000274658205,125.55999755859376,126.83999633789062,3353300.0,-0.00347828016921925,2.1190169115909647,-0.3223137890376178,89.34125083489185,67.47287211683687,-3.2586077883877635,-5.084836007950756,-2.421606117482,-1.9903987377371237,22.075707418398974,1.3100051879882812,0.7530120872189627,4.515497589111348,-0.36994076058886094,9.400935938811557,2.0727784142612506,6.958216763961445,-4.9246920527325955,79.01541295573766,-8.745640052874819,2.4427191748501023,7,-2.084995269775405,-4.584995269775405,-1.9074974060058736,0.09000396728515625,-10.629997253417983,2,-0.07107725890846528,1.1755754088431254,126.5,5.100099183642328,123.8000030517578,1.4705776756543774,123.61000061035156,-0.07107725890846528
12597,2016-07-21,127.18000030517578,127.2300033569336,125.93000030517578,126.41999816894531,3572100.0,0.008884680059282335,2.0232339451575987,-0.9743632379983745,89.6751141530282,72.2435367866293,-3.7964873697675188,-5.995577977796216,-3.757120964943823,-2.982467112885317,21.83047867795016,1.3000030517578125,1.1460456458024595,5.307500457763666,-0.1624779487450212,10.777478864272354,2.5725112545093225,8.04248966101801,-5.012449295984851,98.6978385391314,10.112791306265038,2.734989203254347,7,-2.8349990844726562,-5.524997711181641,-3.0275001525878906,-1.0299987792968608,-12.739997863769545,3,-0.07902188258878962,2.1190169115909647,126.05999755859376,1.1755754088431254,126.5,5.100099183642328,123.8000030517578,-0.07902188258878962
12598,2016-07-22,128.25999450683594,128.60000610351562,127.29000091552734,127.29000091552734,4304200.0,0.008491855630355705,-1.7010594703434823,1.2763037695126236,90.76756876540804,77.32648416384775,-4.231987156284987,-6.872689763055632,-4.965215530820288,-3.9534534180418603,21.974872354982086,1.4200057983398438,1.6102190609572915,6.034994888305661,-0.12086174774162828,12.19085152435295,2.9570665702820236,9.112923206329299,-5.079953028096469,93.47387411661683,4.904130721492507,3.0779283180236425,7,-2.979991912841797,-5.919990539550781,-4.107494354248047,-2.109992980957017,-12.849990844726562,4,-0.10330573006456245,2.0232339451575987,127.18000030517578,2.1190169115909647,126.05999755859376,1.1755754088431254,126.5,-0.10330573006456245
12599,2016-07-25,127.4000015258789,127.9499969482422,126.86000061035156,127.9499969482422,6210100.0,-0.006705075766327062,2.9636560362883237,-0.5670093362383051,82.74161631817725,81.11831156448946,-2.822238397672564,-5.6768313355973135,-4.277550284607116,-2.9824389210536992,21.130688095987953,1.399993896484375,2.0746539293877504,4.777001953124994,-1.6442713765795247,11.198275282829513,1.5663652882727348,7.987638617977254,-3.135967122184212,75.25766871165645,-11.676951190164047,3.210636664852257,7,-2.0199966430664062,-5.05999755859375,-3.1950035095214844,-1.2499999999999858,-12.040000915527344,0,-0.09403456211497829,-1.7010594703434823,128.25999450683594,2.0232339451575987,127.18000030517578,2.1190169115909647,126.05999755859376,-0.09403456211497829
12600,2016-07-26,121.70999908447266,124.3499984741211,120.97000122070312,123.5,14563700.0,-0.04466249900515451,-1.0672787298328297,3.254574206883074,53.439496945811904,80.50518420426361,3.1101779305705577,0.46299352448137654,1.2120397737501634,2.8152062729584344,19.255657685412597,6.430000305175781,2.372228128040291,-1.1835002899169922,-6.900427144048052,4.533426564214068,-4.041963716982522,1.6749631371485378,6.890007019042969,9.698524118070555,-74.50290912840268,2.8584634270655274,7,3.0750045776367188,0.6300048828125,2.2249984741210938,4.440002441406264,-6.049995422363281,1,-0.05356993420516931,2.9636560362883237,127.4000015258789,-1.7010594703434823,128.25999450683594,2.0232339451575987,127.18000030517578,-0.05356993420516931
12601,2016-07-27,119.4800033569336,121.79000091552734,119.23999786376952,121.69000244140624,9939200.0,-0.018322206427685006,1.1161885888129583,1.234635728564175,45.91838014557272,78.87111508319686,5.382610001641638,2.9198766826663984,3.1854656664779526,5.133146378456317,17.798541433753062,2.5500030517578267,2.6126147859034887,-3.46249618530274,-9.035864213476856,2.1108718428713757,-6.249180199389798,-0.6758121712156822,8.96740264892577,2.564158994485959,-78.08146211872031,2.7866840140870597,7,4.439998626708984,2.8600006103515625,4.3874969482421875,6.669998168945327,-4.0800018310546875,2,-0.03858386743244113,-1.0672787298328297,121.70999908447266,2.9636560362883237,127.4000015258789,-1.7010594703434823,128.25999450683594,-0.03858386743244113
12602,2016-07-28,119.41999816894531,120.18000030517578,118.36000061035156,119.58999633789062,6239400.0,-0.0005022195037024391,1.6962836539548343,0.076922280257812,44.540728895972194,76.22341539297425,5.292116373513849,3.1351073674483416,3.045777687694482,5.282118840827678,17.175222451222055,1.8199996948242188,2.7803027581211097,-3.5190013885498104,-9.101578631141848,2.0635758540422273,-6.310290009845829,-0.7277127672537915,8.659111511230464,10.351533105147007,-66.75634510258233,2.79128862129602,7,4.060005187988281,2.9200057983398438,4.415000915527344,6.730003356933608,-3.589996337890625,3,-0.03341147148675061,1.1161885888129583,119.4800033569336,-1.0672787298328297,121.70999908447266,2.9636560362883237,127.4000015258789,-0.03341147148675061
12603,2016-07-29,117.6500015258789,119.66000366210938,117.43000030517578,119.13999938964844,7460900.0,-0.014821610033541988,-1.3108839423012306,8.764787721030428,38.172918914725386,69.94898321838185,6.847910272268322,4.9468720989068515,4.639108639291308,7.111415302209906,16.905327763252377,2.2300033569335938,2.703638787091762,-5.154498291015628,-11.117391089837525,0.8083945078062555,-8.13594469042657,-2.173051891604686,9.845961610107423,2.091267023817205,-69.60809679229993,2.9814463994109426,7,5.365001678466797,4.69000244140625,5.887500762939453,8.355003356933594,-0.40000152587890625,4,-0.027284309756397063,1.6962836539548343,119.41999816894531,1.1161885888129583,119.4800033569336,-1.0672787298328297,121.70999908447266,-0.027284309756397063
12604,2016-08-01,118.01000213623048,118.38999938964844,117.73999786376952,117.87999725341795,4208800.0,0.0030599286500849754,-2.1707108299216955,-0.08725172429685928,38.54054158825917,63.68195739576075,6.236009151712025,4.636346005761567,4.1326419405445876,6.79392997869617,16.8613665079736,0.7399978637695312,2.505614187464488,-4.674997711181632,-10.929451638170391,1.579456215807113,-7.802224674676012,-1.5477707476872524,8.680683973290996,8.381531568282202,-58.41876493246589,3.127226963494375,8,5.00500106811522,4.330001831054673,4.902500152587876,7.995002746582017,-1.0900039672851705,0,-0.022032017854890618,-1.3108839423012306,117.6500015258789,1.6962836539548343,119.41999816894531,1.1161885888129583,119.4800033569336,-0.022032017854890618
12605,2016-08-02,117.6999969482422,118.70999908447266,117.11000061035156,118.18000030517578,4504200.0,-0.00262693994048413,1.0779188609419819,-3.692194835679835,35.96490310793297,57.75125209276531,5.77361822062521,4.959631932462244,4.37756857213175,7.139650518154653,16.884176392293377,1.5999984741210938,2.211688768625905,-4.832002639770494,-11.425266782611871,1.761261503070898,-8.128634711191182,-1.535370568349805,8.249834296931624,12.606758534569773,-48.85804301486398,3.2966320714206945,8,5.155006408691392,4.6400070190429545,3.8650035858154155,7.425006866455078,-1.5299987792968892,1,-0.01988102292746563,-2.1707108299216955,118.01000213623048,-1.3108839423012306,117.6500015258789,1.6962836539548343,119.41999816894531,-0.01988102292746563
12606,2016-08-03,117.5199966430664,118.0199966430664,117.13999938964844,117.7699966430664,4120000.0,-0.0015293144421656413,1.3466593424479167,0.5208296908527532,31.48467774067636,51.285648046948445,5.157154527090313,5.15920775585289,4.480997442503806,7.3296136524879785,16.479508202308356,0.8799972534179688,1.6620970136507651,-4.856502914428717,-11.777209186899029,2.0642033580415955,-8.316856050663873,-1.3961497781935606,7.545851538625186,13.354920959961827,-42.53424733418889,3.460353136235157,8,5.3350067138671875,5.19500732421875,2.7900047302246094,6.5000076293945455,-2.9399948120117188,2,-0.01582703398644769,1.0779188609419819,117.6999969482422,-2.1707108299216955,118.01000213623048,-1.3108839423012306,117.6500015258789,-0.01582703398644769
12607,2016-08-04,118.3000030517578,118.5500030517578,117.58000183105469,117.8499984741211,4313200.0,0.0066372228639559605,1.0420979930773928,-1.8000183105468182,35.059098812871596,45.09581805222217,3.3358546302798118,4.398360024416988,3.595153394138478,6.542651290366749,16.122955803678163,1.030006408691392,0.8453201353821953,-3.9454967498779467,-11.078224012548887,3.1872305127929934,-7.51186038121341,-0.37913311854248377,5.970260372799785,46.66670655887735,-6.869861840814352,3.5663636313354674,8,4.229995727539077,4.5550003051757955,1.952497482299819,5.720001220703153,-2.3500061035155966,3,-0.024513959856874212,1.3466593424479167,117.5199966430664,1.0779188609419819,117.6999969482422,-2.1707108299216955,118.01000213623048,-0.024513959856874212
12608,2016-08-05,119.20999908447266,119.4499969482422,118.5999984741211,118.77999877929688,3883800.0,0.007692273958071816,-1.1518923773745615,0.9555465134021969,37.58787318121036,40.07873548144807,1.1254693044959225,3.5025482148726326,2.609955810606607,5.622457699214124,15.856627238245254,1.1499938964844034,0.10682828535468047,-2.9305007934570284,-10.182050783049874,4.321049196135817,-6.556275788253458,0.6952742013394015,4.344238058664331,89.74366498428418,37.21645597984488,3.625774994796423,8,1.5200004577636719,3.6450042724609375,1.042501449584961,4.8100051879882955,-4.4799957275390625,4,-0.02835330324113916,1.0420979930773928,118.3000030517578,1.3466593424479167,117.5199966430664,1.0779188609419819,117.6999969482422,-0.02835330324113916
12609,2016-08-08,118.29000091552734,119.37000274658205,118.1999969482422,119.16999816894531,3589300.0,-0.007717458065689575,-1.2075473056133947,-2.0465037880804102,25.433873326475563,36.96699952374403,0.6898626260917098,4.353560838625469,3.4254254177317875,6.525368052711656,15.904819329378045,1.1700057983398438,-0.8276013025993336,-3.664999008178711,-11.118674037152516,3.7886760207951085,-7.3918365226656135,0.061838506308191654,4.619812574331107,50.42744238819955,3.4707792662119914,3.7268375144869097,8,1.1599998474121094,4.56500244140625,1.9400005340576172,5.730003356933608,-3.1100006103515625,0,-0.008791959654054105,-1.1518923773745615,119.20999908447266,1.0420979930773928,118.3000030517578,1.3466593424479167,117.5199966430664,-0.008791959654054105
12610,2016-08-09,118.30999755859376,119.12999725341795,117.5999984741211,117.9800033569336,3491700.0,0.0001690476195084223,-1.8073269918596495,-0.3749945813790335,26.212390441568417,34.777445112188005,0.15293977422761884,4.240676221529952,3.3163859299853016,6.493974456289962,16.333997656045334,1.5299987792968608,-2.0002991645339137,-3.4480022430419837,-11.07509902895633,4.179094542872363,-7.261550635999157,0.36554614991518974,4.019834643313999,50.64932491346769,7.42782118790408,3.813548392957173,8,0.33500289916990766,4.5450057983398295,1.9000034332275249,5.7100067138671875,-2.1699981689453267,1,-0.011748790620674687,-1.2075473056133947,118.29000091552734,-1.1518923773745615,119.20999908447266,1.0420979930773928,118.3000030517578,-0.011748790620674687
12611,2016-08-10,118.8000030517578,118.94000244140624,117.6500015258789,118.0,2941700.0,0.00414170825184379,1.3888865341415193,2.4242942686054985,23.24393557983167,32.41113474372794,-0.4958070153915486,3.619641751154333,2.779558833030407,5.98061591609958,17.0570259072951,1.2900009155273295,-3.1249849159618748,-2.7569969177246207,-10.477560817388152,4.963566981938897,-6.617278867556379,1.103285032107138,3.0078459909943405,65.24087734186179,27.837278395421222,3.8602819498317595,8,-0.41500091552732954,4.0550003051757955,0.8474979400634908,5.220001220703153,-3.5200042724609233,2,-0.02213808767047476,-1.8073269918596495,118.30999755859376,-1.2075473056133947,118.29000091552734,-1.1518923773745615,119.20999908447266,-0.02213808767047476
12612,2016-08-11,119.37999725341795,119.75,118.8499984741211,118.87000274658205,3490200.0,0.004882105949167936,-2.272714662227771,0.637490701710861,20.712402449660317,30.471077358720713,-1.2092361577755213,2.8261955322823127,2.161418545674465,5.38471541902949,18.349452266857256,0.9499969482422017,-3.5341149853291967,-1.949502563476571,-9.643749789140017,5.744744662186889,-5.796626176308294,1.897621049355152,1.958066946094121,82.79058214013169,50.311622065465606,3.847123612831728,8,-0.9499969482421733,3.475006103515639,0.11750411987306109,4.640007019042997,-4.169998168945298,3,-0.04020770256991979,1.3888865341415193,118.8000030517578,-1.8073269918596495,118.30999755859376,-1.2075473056133947,118.29000091552734,-0.04020770256991979
12613,2016-08-12,119.5199966430664,120.0199966430664,119.27999877929688,119.56999969482422,3015700.0,0.001172720664009308,-1.7924512005527724,-0.09804625557251541,22.714669146395636,28.71264708740254,-1.180190925501634,2.491829980474691,2.009903821078808,5.229302634142812,19.780509277191157,0.7399978637695312,-3.6391253781334,-1.6050029754638615,-9.261359852702071,6.0513539017743625,-5.433181414082966,2.2231754631552434,1.3952611975296207,79.33882734225742,50.111821553807424,3.828178438619109,8,-0.9549980163574219,3.3350067138671875,-0.1499958038330078,4.5000076293945455,-3.0699996948242045,4,-0.029869476197239342,-2.272714662227771,119.37999725341795,1.3888865341415193,118.8000030517578,-1.8073269918596495,118.30999755859376,-0.029869476197239342
12614,2016-08-15,118.5199966430664,119.25,118.5199966430664,119.0199966430664,3391600.0,-0.008366800770471805,-1.920013427734375,9.99938968568813,33.641013120993634,28.454437088853727,-0.112020562415168,3.242213259986059,2.9807281418651144,6.202009918973658,21.40675641636478,1.0,-3.7459446355998125,-2.3410026550292997,-9.973075240346475,5.291069930287861,-6.15703894768788,1.4750336376292807,2.014735474505173,38.01648202677226,6.058212752978733,3.8160362926585805,8,0.060001373291015625,4.3350067138671875,0.9625053405761719,5.5000076293945455,-1.589996337890625,0,-0.03197766953661596,-1.7924512005527724,119.5199966430664,-2.272714662227771,119.37999725341795,1.3888865341415193,118.8000030517578,-0.03197766953661596
12615,2016-08-16,117.94000244140624,118.52999877929688,117.91999816894531,118.30999755859376,3333900.0,-0.004893640044615233,-1.9755861555638259,0.7399902343750568,40.49381971831513,29.455452864146924,0.565016166792006,3.3181563975617223,3.5032508438061853,6.7654321446557475,21.861982411371706,0.6100006103515625,-3.582422812075748,-2.492996978759777,-9.744141970906895,4.758148013387341,-6.118569474833336,1.1325755173137821,2.252256525443343,12.236350759721265,-22.471790425836357,3.6255724960735622,8,0.8599967956543111,4.915000915527358,1.8374996185302876,6.080001831054716,-0.5800018310546733,1,-0.023401747321496358,-1.920013427734375,118.5199966430664,-1.7924512005527724,119.5199966430664,-2.272714662227771,119.37999725341795,-0.023401747321496358
12616,2016-08-17,117.0999984741211,117.9800033569336,116.5199966430664,117.9800033569336,5184900.0,-0.007122299049488912,2.3181786655569425,2.378422962718392,36.93693461486586,29.66410128659073,1.4965570694769639,3.6390585001044258,4.278061196975244,7.585727413600466,22.41405160216961,1.4600067138671875,-3.4657082170007527,-2.885000991821286,-9.770262912278938,4.000260928636365,-6.327631952050112,0.5576299684075394,2.784034657078678,16.571480887276785,-20.34112993672536,3.442630960228826,8,1.1699981689453125,5.460002899169922,3.3375015258789062,6.920005798339858,0.06999969482421875,2,-0.008198113552365327,-1.9755861555638259,117.94000244140624,-1.920013427734375,118.5199966430664,-1.7924512005527724,119.5199966430664,-0.008198113552365327
12617,2016-08-18,117.12999725341795,117.37000274658205,116.8000030517578,117.23999786376952,3710500.0,0.00025618086838385956,2.080993030640119,0.125,46.358513186885894,30.6386168427769,1.4339328616648146,2.969797132864201,4.175103306986543,7.523220523097407,22.832670732590067,0.5699996948242472,-3.2636436050663775,-2.3525020599365405,-8.448494239930952,3.7434901200578707,-5.400498149933739,0.695494030060658,2.3503514992058143,17.428588867187095,-22.901870710396338,3.047996089997202,8,1.1399993896484517,5.430004119873061,3.4150028228759908,6.890007019042997,-0.5999984741210795,3,-0.01579440380348085,2.3181786655569425,117.0999984741211,-1.9755861555638259,117.94000244140624,-1.920013427734375,118.5199966430664,-0.01579440380348085
12618,2016-08-19,115.01000213623048,116.8000030517578,115.0,116.8000030517578,7065700.0,-0.018099506248606234,1.011175565491302,16.272645304480253,33.14605585749304,31.49552601288995,3.2357823889015407,4.264903284002699,6.174078729999366,9.568350925759589,22.915731196825433,2.1299972534179545,-3.010384709098531,-3.809997558593736,-8.637463219620457,1.0174681024329857,-6.223730389107089,-1.3962647280803822,4.115104363246402,0.23534438189371673,-42.31320892241347,2.413732830513359,8,2.49999618530272,6.7900009155273295,5.864997863769517,9.010002136230469,1.8699951171874716,4,0.0017389526521813803,2.080993030640119,117.12999725341795,2.3181786655569425,117.0999984741211,-1.9755861555638259,117.94000244140624,0.0017389526521813803
12619,2016-08-22,115.41999816894531,115.7300033569336,114.6500015258789,115.0,4484700.0,0.0035648728380091033,1.0769095337304497,-0.23463572856418652,37.33331863965956,32.73118470156675,2.6550726948430423,3.0687116600108766,5.659194344809322,9.087509340752604,23.338547638424547,1.0800018310546875,-2.8703070902395496,-2.8010013580322237,-5.755518766245999,0.15351605018155112,-4.278260062139111,-1.3237426539253363,3.1275934206048106,19.845288353956963,-25.396397101362876,1.4772587041068863,8,1.9150009155273438,6.205005645751953,5.570003509521484,8.60000610351564,-0.23999786376953125,0,0.008923919560189564,1.011175565491302,115.01000213623048,2.080993030640119,117.12999725341795,2.3181786655569425,117.0999984741211,0.008923919560189564
12620,2016-08-23,115.19000244140624,116.12000274658205,115.0500030517578,115.91000366210938,4305400.0,-0.001992685246818504,-1.1399993896484335,-1.714296094459616,37.12707564245108,34.27375581963557,2.6775252261440983,2.9357163352419633,5.759156777064803,9.223206943210087,24.58375869488137,1.0699996948242472,-2.8562020424612626,-2.704997253417986,-5.471407806637913,0.061413299801941434,-4.0882025300279565,-1.321791976808015,2.733974737956487,16.216234792768837,-31.693282369528795,1.383205276609965,8,2.1449966430664205,6.43500137329103,5.799999237060561,8.830001831054716,-0.40000152587889204,1,0.015105459040636982,1.0769095337304497,115.41999816894531,1.011175565491302,115.01000213623048,2.080993030640119,117.12999725341795,0.015105459040636982
12621,2016-08-24,114.87000274658205,115.4000015258789,114.7300033569336,115.1500015258789,4135400.0,-0.0027780162170494282,-1.3928610354223434,0.38888653414145524,30.034860845275617,35.30958453025949,2.6612922299879074,3.0489599267533123,5.958197811724233,9.437308416622699,25.340943892121548,0.6699981689453125,-2.5632364307083293,-2.794496917724601,-5.76550222531408,0.17650838986487827,-4.27999957151934,-1.3089942639298613,2.5301383282232734,8.088276542988734,-38.32697936215769,1.4855026537947427,8,2.464996337890611,6.75500106811522,7.552497863769517,9.150001525878906,0.48999786376951704,2,0.021676658868571286,-1.1399993896484335,115.19000244140624,1.0769095337304497,115.41999816894531,1.011175565491302,115.01000213623048,0.021676658868571286
12622,2016-08-25,115.43000030517578,115.77999877929688,114.87999725341795,115.0999984741211,6694100.0,0.0048750548028553276,-1.337653330162644,-1.1785831062670897,27.063044545058688,35.79273735233316,1.6562346126323177,2.2922394510119943,5.289636836333017,8.776627692681814,25.75709012167957,0.9099960327148295,-2.28537739398611,-2.034999465942377,-5.045257464772249,0.9752585328874943,-3.540128465357313,-0.5298704665274414,1.5301184418013065,36.27898724295193,-4.463201737877348,1.5051289994149342,8,1.5200004577636719,6.195003509521484,7.295001983642578,8.59000396728517,-0.7900009155273438,3,0.015074052318888365,-1.3928610354223434,114.87000274658205,-1.1399993896484335,115.19000244140624,1.0769095337304497,115.41999816894531,0.015074052318888365
12623,2016-08-26,114.44000244140624,115.72000122070312,113.95999908447266,115.62999725341795,5294500.0,-0.00857660799750648,1.5693410332517885,-3.6060248763120173,26.835076959800674,35.03652222331172,2.0672481281164323,3.193135533470169,6.1502366971613895,9.656928055366805,26.030427992829974,1.7600021362304688,-2.0318883368137506,-2.8644973754882983,-6.161833821521185,0.43283907054458837,-4.513165598504742,-1.215829152471855,2.1504975501951407,22.22233995959173,-16.580302162417304,1.648668223016445,8,1.8049964904785298,6.840000152587905,8.559999465942397,9.580001831054716,-0.9400024414062358,4,0.018262812769168857,-1.337653330162644,115.43000030517578,-1.3928610354223434,114.87000274658205,-1.1399993896484335,115.19000244140624,0.018262812769168857
12624,2016-08-29,115.41000366210938,115.6500015258789,114.5,114.5999984741211,4983000.0,0.008476067808542487,-1.2772259278003972,-0.6806795960891169,34.34125056437853,34.35290342842988,0.681352871695097,2.1274364690133325,5.065888797733521,8.571856496596865,26.318537382184743,1.2099990844726705,-1.7759797518924074,-1.7644962310791072,-5.148589480905898,1.6195970187476831,-3.4565428559924953,-0.07244960616571916,0.7070061662088278,67.12972774410446,28.593546083598497,1.6920466249133945,8,0.55999755859375,5.544994354248047,8.399999618530273,8.610000610351577,-2.0,0,0.012737141882538605,1.5693410332517885,114.44000244140624,-1.337653330162644,115.43000030517578,-1.3928610354223434,114.87000274658205,0.012737141882538605
12625,2016-08-30,115.36000061035156,115.87000274658205,114.5999984741211,115.41000366210938,5085300.0,-0.00043326444997093816,1.6185622148811858,-0.06173176727670036,30.49880109199239,33.63755525922172,0.3653121763590548,2.1008563421305837,4.9615328916718795,8.508204319824912,26.360473837790632,1.2700042724609517,-1.6069934645074824,-1.6974994659423857,-5.165849450899245,1.7708505190144734,-3.431674458420815,0.03667552653604389,-1.4000015258789062,73.2983686708097,36.564621101695224,1.7341749924784295,8,0.30500030517578125,3.7949981689453125,8.500003814697266,8.489997863769531,-1.44000244140625,1,-0.0015603355081781345,-1.2772259278003972,115.41000366210938,1.5693410332517885,114.44000244140624,-1.337653330162644,115.43000030517578,-0.0015603355081781345
12626,2016-08-31,115.66000366210938,116.0,115.1999969482422,115.51000213623048,5394700.0,0.002600581225472798,-1.0778978865913384,-2.999847421421748,28.220141456716505,31.622180622536227,-0.17928933250816215,1.7437663861683745,4.532942383622924,8.101523576173122,26.366123008917807,0.8000030517577983,-1.6642311377468815,-1.3044967651367188,-4.820056453904883,2.211062923631445,-3.0622766095207936,0.4532830792473561,-1.6618045043945244,83.33352032821341,50.26000295172971,1.7577798443840793,8,-0.2800025939941406,2.214996337890625,7.902500152587891,7.649993896484361,-2.2100067138671733,2,-0.007522070889117938,1.6185622148811858,115.36000061035156,-1.2772259278003972,115.41000366210938,1.5693410332517885,114.44000244140624,-0.007522070889117938
12627,2016-09-01,115.4000015258789,115.80999755859376,114.86000061035156,115.51000213623048,3966600.0,-0.0022479865813427313,1.6760799484203068,-0.7333299425259767,26.21246746931044,30.85178191273816,-0.21288085561086234,1.8713111356635892,4.723482665550435,8.25145470160976,26.736410738480487,0.9499969482422017,-1.8069851108033248,-1.4194988250732479,-4.942344527505227,2.1033468773587316,-3.1809216762892447,0.34192402614274897,-1.3217303344726474,70.58832329170828,41.57560810431857,1.7614228512159922,9,-0.3600006103515625,1.6699981689453125,7.730001449584961,7.720001220703125,-0.69000244140625,3,-0.00034662837953580716,-1.0778978865913384,115.66000366210938,1.6185622148811858,115.36000061035156,-1.2772259278003972,115.41000366210938,-0.00034662837953580716
12628,2016-09-02,115.83000183105469,116.11000061035156,115.6999969482422,115.93000030517578,3410100.0,0.0037261724392556594,-1.2777459893615775,0.9090719933415389,33.37454532423074,30.41191821102385,-0.574775734946229,1.2386107022604165,4.208564738834355,7.724262720367506,27.548918622068314,0.7099990844726562,-1.8446431617910122,-0.8204986572265653,-4.1810438137902395,2.540046499337109,-2.5007712355083953,0.8597739210552646,-1.6748614873046819,82.6087780652621,52.47393331399263,1.6802725782818344,9,-0.7900009155273438,1.1599960327148438,7.0800018310546875,7.194999694824219,-2.1500015258789062,4,-0.010273697855430752,1.6760799484203068,115.4000015258789,-1.0778978865913384,115.66000366210938,1.6185622148811858,115.36000061035156,-0.010273697855430752
12629,2016-09-06,117.25,119.23999786376952,116.91000366210938,117.08999633789062,6337900.0,0.012259329590760704,-7.961705499148956,-1.6000610360875869,46.13660130272237,31.41297661772066,-1.9085987954049273,-0.2775255112315449,2.77545964585903,6.2044437102803585,27.45478293626935,3.4099960327148295,-1.9738894331528627,0.6514995574951143,-2.6335658741239314,3.93656498911416,-0.9910331583144085,2.294032273304637,-2.9775680402538995,57.112109363438925,23.692347643720517,1.6425327158095255,9,-0.6500015258789062,-0.26000213623046875,5.42750358581543,5.775001525878906,-2.5400009155273438,1,-0.031982942430703654,-1.2777459893615775,115.83000183105469,1.6760799484203068,115.4000015258789,-1.0778978865913384,115.66000366210938,-0.031982942430703654
12630,2016-09-07,116.91999816894531,117.48999786376952,116.44000244140624,117.2699966430664,2647700.0,-0.002814514550573022,1.6582131785566931,-2.1874403967194356,48.931113376373304,33.51256023228707,-1.4610332566572168,-0.06007854647002375,3.1894767189690185,6.427381278195554,27.21541512095079,1.0499954223632812,-1.798637773154013,0.3909976959228487,-2.7990491350203968,3.581044526866094,-1.204025719548767,1.9860211113944644,-2.250160936877336,47.03193722293364,11.0067137951553,1.5950234154716194,9,-0.31999969482421875,0.06999969482421875,5.757505416870117,5.420005798339844,-1.5099945068359375,2,-0.030020480343868283,-7.961705499148956,117.25,-1.2777459893615775,115.83000183105469,1.6760799484203068,115.4000015258789,-0.030020480343868283
12631,2016-09-08,116.16999816894531,117.11000061035156,116.04000091552734,116.81999969482422,3085600.0,-0.006414642591049957,-1.3516579333473067,1.8571553133514986,44.74835913612477,35.47759518684997,-0.5668462723180028,0.5088759007134342,3.9455857797533724,7.047783898019034,27.037809619862507,1.0699996948242188,-1.7073024032522142,-0.22750205993652628,-3.234983183985662,2.7799790641126094,-1.731242621961087,1.2762385020880345,-1.134548086341212,29.90863881413365,-8.11909089571073,1.5037405620245667,9,0.43000030517578125,0.8199996948242188,6.4275054931640625,6.170005798339844,-2.0800018310546875,3,-0.01936816764624405,1.6582131785566931,116.91999816894531,-7.961705499148956,117.25,-1.2777459893615775,115.83000183105469,-0.01936816764624405
12632,2016-09-09,114.58000183105469,115.76000213623048,114.58000183105469,115.5999984741211,4961100.0,-0.013686806946302088,-1.313733703335281,1.5692219209596583,47.50289979256174,37.77401994604564,0.9944779837852167,1.8138264464906513,5.491425764644532,8.497461822617964,27.607587468020323,1.589996337890625,-1.6296073282705095,-1.5774986267089872,-4.338867166198156,1.1838699127801817,-2.958182896453579,-0.19681435696439564,4.6599960327148295,0.0,-41.03984919301853,1.3806842697445878,9,2.289997100830078,2.4099960327148438,8.205001831054688,7.760002136230469,-2.1699981689453125,4,-0.009862147536693566,-1.3516579333473067,116.16999816894531,1.6582131785566931,116.91999816894531,-7.961705499148956,117.25,-0.009862147536693566
12633,2016-09-12,115.9499969482422,116.18000030517578,114.12999725341795,114.47000122070312,5014000.0,0.01195666866201961,1.1134025483718881,-1.4509809788096748,52.76906592854678,39.82155498650878,-0.1551107455500471,0.17145312319260597,4.0648811653272645,6.998639983787271,28.44535500246428,2.0500030517578267,-1.418331534041883,-0.02900352478026491,-2.291695178584064,2.233688129023534,-1.1603493516821715,1.1023423021216416,3.1968009948730156,35.61642812991823,-7.769606456987951,1.1313458269018999,9,0.7350006103515341,1.0400009155273295,6.742504119873033,6.3900070190429545,-4.699996948242202,0,-0.010694246627044435,-1.313733703335281,114.58000183105469,-1.3516579333473067,116.16999816894531,1.6582131785566931,116.91999816894531,-0.010694246627044435
12634,2016-09-13,114.7300033569336,115.61000061035156,114.4800033569336,115.61000061035156,4162200.0,-0.010521721633620973,1.5681835915486853,-0.5945944552699622,47.821971954723615,41.74635174903447,1.0708972390503675,1.1520160608425556,5.211048472049356,8.125474140496692,28.9907233901622,1.469993591308608,-1.2467529985083274,-1.0594974517822209,-3.0438602170728757,0.9248653135084339,-2.0516788344275483,-0.06731606913689347,4.216122558593739,17.857321265571425,-27.76897491691376,0.9921813826453282,9,1.954994201660142,2.2599945068359375,7.062498092651367,7.6100006103515625,-3.470001220703111,1,-0.009151948235294416,1.1134025483718881,115.9499969482422,-1.313733703335281,114.58000183105469,-1.3516579333473067,116.16999816894531,-0.009151948235294416
12635,2016-09-14,115.18000030517578,115.66000366210938,114.81999969482422,115.0,4530700.0,0.003922225530162526,-2.1111205301007363,-0.20454643974926956,51.44994354669488,44.32744087014318,0.6623335571141382,0.5108356147630957,4.67932643374246,7.588619182724813,29.295590464224695,0.9300003051757812,-0.973726772875068,-0.4715003967285156,-2.1925776008626485,1.2495768074056173,-1.332038998795582,0.3890382053385508,3.5734804638671704,35.234962045085375,-14.5142382039936,0.860538602067064,9,1.5049972534179545,1.80999755859375,5.972501754760742,7.160003662109375,-4.6100006103515625,2,-0.00408058013073298,1.5681835915486853,114.7300033569336,1.1134025483718881,115.9499969482422,-1.313733703335281,114.58000183105469,-0.00408058013073298
12636,2016-09-15,116.13999938964844,116.23999786376952,114.7699966430664,114.87999725341795,3671200.0,0.00833477237306024,1.0137015650720025,7.000000000000079,53.20108118743493,47.32617572771257,-0.2485561735919788,-0.5531311129252998,3.6512636252770676,6.515167040020643,28.910293452145353,1.4700012207031108,-0.7946942387739142,0.5364986419677678,-1.0637916137443852,2.1367888976799208,-0.26364648588830164,1.3366437698238371,2.428542038769521,95.2607371945538,41.99799694185815,0.8001451278560731,9,0.5449981689452983,0.8499984741210938,4.610002517700195,6.200004577636719,-2.2099990844726562,3,-0.006285480724775416,-2.1111205301007363,115.18000030517578,1.5681835915486853,114.7300033569336,1.1134025483718881,115.9499969482422,-0.006285480724775416
12637,2016-09-16,115.27999877929688,116.26000213623048,114.83000183105469,115.68000030517578,9500500.0,-0.007404861502248394,-1.2000082162999872,-0.31746099024528707,53.83210306930229,49.59923769938718,0.6622774669213811,0.16987554628241242,4.422454876228315,7.251570145510385,28.498901684836632,1.4300003051757955,-0.5889567009525507,-0.23100204467773722,-1.665006339673269,1.2030022503177946,-0.9480041921755031,0.4860001028200287,3.1110008821210897,53.990558198177496,-3.06645372964352,0.7170021474977651,9,1.4049987792968608,1.7099990844726562,5.340003967285156,7.060005187988281,-1.7099990844726562,4,-0.010322713861964039,1.0137015650720025,116.13999938964844,-2.1111205301007363,115.18000030517578,1.5681835915486853,114.7300033569336,-0.010322713861964039
12638,2016-09-19,115.20999908447266,116.41000366210938,114.95999908447266,115.83000183105469,3741500.0,-0.0006072145694434594,-1.5892875389132226,1.5500009536706785,49.00594046791139,49.918053162185956,0.7097150518117417,0.2694411370257086,4.388427982924611,7.186889823289164,27.381084505438448,1.4500045776367188,-0.38102483078375826,-0.31100158691405966,-1.733035114826464,1.1110319409983447,-1.022018350870269,0.4000151770421496,3.0105604806253012,37.823606845107506,-17.2173951800729,0.7110167639562044,9,0.5999984741210795,1.779998779296875,5.432502746582031,7.1300048828125,-2.4899978637695312,0,-0.024303406341582456,-1.2000082162999872,115.27999877929688,1.0137015650720025,116.13999938964844,-2.1111205301007363,115.18000030517578,-0.024303406341582456
12639,2016-09-20,116.4499969482422,116.62999725341795,115.5,115.72000122070312,3841800.0,0.010762936148106084,1.0733964218719658,-1.1774072478927196,54.84443473908796,50.57508886915425,-0.7327541518834408,-0.9375015048037767,3.0344233673800147,5.824122765905614,26.026749022395855,1.4199981689452983,-0.08682466039562087,0.8774963378906335,-0.6025562669036901,2.357548942684957,0.1374700354934788,1.6175226402877882,1.606940124388558,90.3225674134735,36.038154068237375,0.7400263023971603,9,-0.8299980163574361,0.15500259399412641,4.260004043579087,5.8900070190429545,-4.339996337890639,1,-0.044654333057246975,-1.5892875389132226,115.20999908447266,-1.2000082162999872,115.27999877929688,1.0137015650720025,116.13999938964844,-0.044654333057246975
12640,2016-09-21,116.93000030517578,117.0500030517578,115.95999908447266,116.48999786376952,4528900.0,0.004121969682377324,2.2058566139347944,0.6027465981062347,55.555548139006,51.77588764725216,-1.353527361827247,-1.3496627226559212,2.435580887089472,5.245728061906604,24.76941749354372,1.090003967285142,0.11193150010063846,1.2704998016357365,-0.31564153277554396,2.856641136047017,0.47742913443009627,2.0635704688413767,0.9698591746864622,94.7367364352764,42.3040055239604,0.7930706672056416,9,-1.3400001525879048,-0.3300018310546875,3.7875003814697266,5.410003662109375,-4.849998474121094,2,-0.048490534115685935,1.0733964218719658,116.4499969482422,-1.5892875389132226,115.20999908447266,-1.2000082162999872,115.27999877929688,-0.048490534115685935
12641,2016-09-22,117.36000061035156,117.9499969482422,117.27999877929688,117.45999908447266,3808800.0,0.0036774164376423,-4.153789723876984,-0.22726799833540673,58.44828414011007,52.99204146364643,-1.7846489609984388,-1.6691311416949333,1.8709122891974062,4.691534142377506,23.122401307104656,1.0199966430664205,0.09306570222042865,1.5760002136230469,-0.13517974353202078,3.2871801707781145,0.7204102350455202,2.4315901922005736,-3.230003356933608,81.08983137055404,29.67499699379362,0.8555899785775304,9,-1.3200035095214844,-0.7600021362304688,3.467500686645508,4.980003356933594,-5.260002136230469,3,-0.05785617655261366,2.2058566139347944,116.93000030517578,1.0733964218719658,116.4499969482422,-1.5892875389132226,115.20999908447266,-0.05785617655261366
12642,2016-09-23,117.16999816894531,117.5199966430664,116.3499984741211,116.48999786376952,2776000.0,-0.001618971032874117,-1.4374985098824595,-6.800106813153419,55.89787881067255,53.33968733943819,-1.3283049359726533,-1.4146167900158417,1.8854779123535934,4.751783895384193,21.870164553186765,1.1699981689453125,0.056434669102998214,1.2989978790283203,-0.5105059290203968,3.1085016870770374,0.39424597500396885,2.2037497830526718,-2.9636009216308707,73.9130656664239,25.351678724597683,0.904751904024357,9,-0.9549980163574219,-0.5699996948242188,3.2450008392333984,5.170005798339844,-4.599998474121094,4,-0.027652111584894223,-4.153789723876984,117.36000061035156,2.2058566139347944,116.93000030517578,1.0733964218719658,116.4499969482422,-0.027652111584894223
12643,2016-09-26,116.52999877929688,116.94000244140624,116.27999877929688,116.8000030517578,3022400.0,-0.0054621438905002595,1.4000000000000723,-0.39706492836223223,46.59734340972353,53.203617501104844,-0.6675837166394416,-0.6429777126602261,2.3493026326927122,5.242142181480148,20.221857179131703,0.8899993896484375,0.1062641089726668,0.5544986724853516,-1.1451027718675846,2.2541001168382877,-0.2953020496911165,1.4042993946618196,-2.2487295379638823,42.040818868605854,-5.2142814000174695,0.849800722176467,9,-0.17000198364257812,0.06999969482421875,3.885000228881836,5.810005187988281,-4.279998779296875,0,-0.025401176653908397,-1.4374985098824595,117.16999816894531,-4.153789723876984,117.36000061035156,2.2058566139347944,116.93000030517578,-0.025401176653908397
12644,2016-09-27,116.87999725341795,117.1999969482422,116.37000274658205,116.9499969482422,3745400.0,0.0030035053444388282,1.9122619159158512,0.25925402656129437,49.81131613741851,53.02154778896303,-0.7605088270043439,-0.9246063860392866,1.8174388783567537,4.743817047984848,18.413420210170308,0.8299942016601562,0.2600230301881652,0.8309974670410014,-0.8926064001448424,2.554601334226845,-0.03080446655191338,1.6927994006339162,-2.5253534579467782,46.23111339439307,-1.0087495617828708,0.8618019335929193,9,-0.5200004577636577,-0.2799987792968608,2.7750034332275533,4.920005798339858,-4.489997863769517,1,-0.03559202712586629,1.4000000000000723,116.52999877929688,-1.4374985098824595,117.16999816894531,-4.153789723876984,117.36000061035156,-0.03559202712586629
12645,2016-09-28,115.18000030517578,116.52999877929688,114.45999908447266,116.37999725341795,5638900.0,-0.014544806538250188,1.7599995930989583,17.142888283371583,45.71428760158507,52.18968183497971,1.049895890339755,0.8023509124963226,3.225024476624384,6.263338753923222,17.100703062670096,2.4199981689452983,0.21769912687696547,-0.85999946594238,-2.6005480249902035,0.8805490931054436,-1.7302737454662918,0.010274813581531816,-0.753449446649185,20.630420097892323,-27.611956555060377,0.8702742795239129,9,1.0249977111816406,1.4199981689453125,4.30000114440918,6.445003509521484,-3.4599990844726562,2,-0.026653930254298408,1.9122619159158512,116.87999725341795,1.4000000000000723,116.52999877929688,-1.4374985098824595,117.16999816894531,-0.026653930254298408
12646,2016-09-29,114.79000091552734,115.97000122070312,114.7300033569336,115.1999969482422,4924400.0,-0.003385999206590662,-3.6793153583716007,0.341664229492787,51.014489975991324,51.87661371350072,1.3726034182920017,1.1845631458055834,3.3262365647115644,6.464771066357343,15.827508047858288,1.2399978637695312,0.3219162251202192,-1.206498718261713,-3.028609926814198,0.615612490290772,-2.1175543225379556,-0.2954431139854705,-0.3300018310546875,10.784382168146006,-41.760898355059396,0.911055604276243,9,1.4149971008300781,1.80999755859375,4.690000534057617,6.835002899169922,-3.75,3,-0.023608320087626034,1.7599995930989583,115.18000030517578,1.9122619159158512,116.87999725341795,1.4000000000000723,116.52999877929688,-0.023608320087626034
12647,2016-09-30,115.36000061035156,115.70999908447266,114.69000244140624,114.69000244140624,4188700.0,0.00496558663888913,-2.0447744198227285,-1.6341576880849815,46.911009989326736,51.64384366032464,0.9109405327075137,0.6444545488885893,2.4320122858384394,5.695309671790881,14.346745981295363,1.0199966430664205,0.3667405159092425,-0.6344989776611385,-2.4594526167558683,1.1904546614335914,-1.5469757972085034,0.27797784188622643,-0.9000015258789062,32.8467966263569,-20.937687375205314,0.9124768195473644,9,0.8449974060058594,1.2399978637695312,4.120000839233398,6.265003204345703,-2.5400009155273438,4,-0.028259380365658004,-3.6793153583716007,114.79000091552734,1.7599995930989583,115.18000030517578,1.9122619159158512,116.87999725341795,-0.028259380365658004
12648,2016-10-03,114.63999938964844,115.1500015258789,114.41000366210938,115.01000213623048,3085800.0,-0.006241342032712538,1.2769111588436213,-0.5522444145847187,49.50274026071467,51.0503220516165,1.7227499329807046,1.3394046428416289,2.7779208689765653,6.248916739265653,13.113091252337423,0.9499969482421875,0.2974760722437253,-1.2950000762939453,-3.217524237407531,0.6275240848196404,-2.256262156850738,-0.33373799573715246,3.309997558593764,8.243594301184022,-48.016456540908095,0.9612620805567895,10,1.5400009155273438,1.9599990844726562,4.647502899169922,6.985004425048828,-0.529998779296875,0,-0.018056522207301473,-2.0447744198227285,115.36000061035156,-3.6793153583716007,114.79000091552734,1.7599995930989583,115.18000030517578,-0.018056522207301473
12649,2016-10-04,113.5,115.51000213623048,113.41999816894531,114.98999786376952,4742900.0,-0.009944167792375058,-1.5333357993979893,4.026991360290134,41.37576656240868,49.47479076532791,2.6823652841887196,2.302087985463743,3.5505921346164655,7.198555931012393,14.288534376920625,2.0900039672851705,0.2527067093069917,-2.247499465942383,-4.352798142459051,-0.1422007894257149,-3.3001488042007168,-1.1948501276840489,4.379197082519539,2.5724056383913023,-54.01953375376428,1.0526493382583313,10,2.18499755859375,2.829998016357422,5.262500762939453,7.780002593994141,1.4800033569335938,1,-0.011013215859030812,1.2769111588436213,114.63999938964844,-2.0447744198227285,115.36000061035156,-3.6793153583716007,114.79000091552734,-0.011013215859030812
12650,2016-10-05,113.41000366210938,114.83000183105469,113.37999725341795,113.91000366210938,3720300.0,-0.0007929192765694371,-4.17846925151882,0.33557095091066746,34.61106409038983,46.82621075980344,2.481496728781593,2.22997345855552,3.4480749227636522,7.116333687010979,15.28110976709678,1.450004577636733,0.2743925903142497,-2.161996078491214,-4.434322607559949,0.11033045057752133,-3.2981593430255742,-1.0258328139568533,4.290825463867193,1.158546823496685,-48.45420977148495,1.1361632645343647,10,2.0399932861328125,2.899993896484361,5.052495956420898,7.869998931884766,1.099998474121108,2,-0.008993953262711352,-1.5333357993979893,113.5,1.2769111588436213,114.63999938964844,-2.0447744198227285,115.36000061035156,-0.008993953262711352
12651,2016-10-06,113.91999816894531,114.22000122070312,112.4000015258789,113.25,3900000.0,0.004496909358678858,1.8661316096166092,-1.339996337890625,42.018765469244165,45.284087055200274,1.60053530824203,1.6261450784047327,2.8194142608677453,6.422404442920083,16.288688260817064,1.8199996948242188,0.128872802388031,-1.5395015716552791,-3.9079278482905835,0.8289247049800252,-2.7237147099729384,-0.35528843333761984,3.5215810446777454,45.92138260404566,-3.0080000347832083,1.1842131383176526,10,0.8800010681152344,1.9000015258789062,3.490001678466797,7.360004425048828,0.3000030517578125,3,-0.019311771274605816,-4.17846925151882,113.41000366210938,-1.5333357993979893,113.5,1.2769111588436213,114.63999938964844,-0.019311771274605816
12652,2016-10-07,113.4499969482422,114.33999633789062,113.22000122070312,113.97000122070312,4153100.0,-0.004125713028945932,-1.2857142857142858,-0.776127900885902,40.13450671036755,44.565994088605166,1.6621548865599323,2.115617333041456,3.1647756747242255,6.735006441698346,16.586326212356024,1.1199951171875,-0.09334537734513049,-1.9530025482177535,-4.459650287841342,0.5536451914058347,-3.2063264180295477,-0.6996786784059594,3.5882560503613234,33.761904060996194,-15.887700545894198,1.2533238698117923,10,1.3500022888183452,2.370002746582017,3.1775035858154155,7.830005645751939,4.410003662109361,4,-0.021242803856701187,1.8661316096166092,113.91999816894531,-4.17846925151882,113.41000366210938,-1.5333357993979893,113.5,-0.021242803856701187
12653,2016-10-10,114.70999908447266,114.98999786376952,114.16000366210938,114.20999908447266,3290300.0,0.01110623331973537,-1.7666895551994644,-0.9615305613427887,40.26846267610967,43.50567703734863,0.1305665670533216,0.798915324948041,1.849266275866512,5.346965420218552,16.470773732284407,1.5400009155273153,-0.38469503467420907,-0.6310005187988281,-3.1420186538361747,1.8800176162385185,-1.8865095863175014,0.6245085487198452,1.9571937963128931,74.2764342522946,28.541848264156684,1.2555090675186749,10,-0.24499893188476562,1.1100006103515625,1.345001220703125,6.570003509521484,3.6100006103515625,0,-0.016476326429543775,-1.2857142857142858,113.4499969482422,1.8661316096166092,113.91999816894531,-4.17846925151882,113.41000366210938,-0.016476326429543775
12654,2016-10-11,113.68000030517578,115.2300033569336,113.55999755859376,114.6500015258789,3943300.0,-0.008979154280511992,-1.7603248464672099,-1.94000244140625,32.876694708137066,42.07927782696552,0.736344587485334,1.8405849275782344,2.7990390059467813,6.256325793148392,16.464291795827435,1.6700057983398295,-0.6761783656516229,-1.6084991455078068,-4.215382111350792,0.998383820335178,-2.911940628429292,-0.3050576625863215,2.6458172672172395,45.22960958014094,5.458274854309529,1.3034414829214909,10,0.5050010681152344,2.1399993896484375,2.3349990844726562,7.600002288818359,5.529998779296875,1,0.003782550176121058,-1.7666895551994644,114.70999908447266,-1.2857142857142858,113.4499969482422,1.8661316096166092,113.91999816894531,0.003782550176121058
12655,2016-10-12,114.70999908447266,115.2300033569336,113.54000091552734,113.5999984741211,3340200.0,0.009060509997641075,-1.7479809946780136,-1.1443290860468776,36.86816406619199,40.50746383698782,-0.4105039448660648,0.8153740956896343,1.7091226886859943,5.154043624822975,16.498733148516955,1.69000244140625,-0.7903553002195594,-0.5550003051757812,-3.174444996844045,2.0644443864924824,-1.864722651009913,0.7547220406583506,1.3017532041992297,81.62530261448128,45.13563377350221,1.3097223458341327,10,-0.654998779296875,0.4650001525878906,2.0849990844726562,6.570003509521484,4.7399978637695455,2,0.0023537989243824775,-1.7603248464672099,113.68000030517578,-1.7666895551994644,114.70999908447266,-1.2857142857142858,113.4499969482422,0.0023537989243824775
12656,2016-10-13,115.41000366210938,115.73999786376952,114.06999969482422,114.13999938964844,4464700.0,0.006102384998898147,-1.368785576694134,1.1441473640800055,41.69813194833307,39.92825516576629,-1.1323958098540459,0.06100365979449407,0.9619021532370766,4.38110052820511,16.791356454695855,1.6699981689452983,-0.9749537187490489,0.18150405883788778,-2.40676243648241,2.7697705541581854,-1.112629188822254,1.4756373064980295,-3.0100021362304688,86.9049745535138,52.87096072320788,1.2941332476601473,10,-1.3400039672851562,-0.23500442504882812,1.3849945068359375,5.869998931884766,4.589996337890625,3,-0.007798297351361838,-1.7479809946780136,114.70999908447266,-1.7603248464672099,113.68000030517578,-1.7666895551994644,114.70999908447266,-0.007798297351361838
12657,2016-10-14,114.08999633789062,115.11000061035156,114.06999969482422,114.9000015258789,5312500.0,-0.011437546853246716,-1.4470653705648455,-0.6377972149799954,39.18438517083617,38.78177126689091,-0.012833338777113568,1.3568545216218695,2.1932356433806035,5.601550529199329,17.114901089445656,1.3400039672851562,-1.0198686709851756,-1.079003143310544,-3.7165286431488624,1.5585223565277744,-2.3977658932297032,0.23975960660861517,-1.623194885253909,24.99982660442938,-7.690025294112914,1.3187627499191577,10,-0.01999664306640625,1.0850028991699219,2.7050018310546875,7.190006256103516,5.410003662109375,4,0.0011394941448457097,-1.368785576694134,115.41000366210938,-1.7479809946780136,114.70999908447266,-1.7603248464672099,113.68000030517578,0.0011394941448457097
12658,2016-10-17,112.41000366210938,114.4000015258789,112.0999984741211,113.91000366210938,5655700.0,-0.0147251532098025,-1.1698035800398743,1.8518399909578125,32.27598699674556,37.7706846484839,1.472408107461419,2.968520669225427,3.733868180744267,7.182223330475807,17.950531850357375,2.3000030517578125,-1.1610884651491489,-2.6189960479736385,-5.530387354546633,0.2923952585993561,-4.074691701260136,-1.1633003946871412,3.329994201660142,8.516627471693718,-21.532532196478286,1.4556956532864982,10,1.5099945068359375,2.6149940490722656,4.519994735717773,8.869998931884766,7.279998779296861,0,0.048483202301320194,-1.4470653705648455,114.08999633789062,-1.368785576694134,115.41000366210938,-1.7479809946780136,114.70999908447266,0.048483202301320194
12659,2016-10-18,111.25,113.08999633789062,111.2300033569336,112.88999938964844,6198400.0,-0.010319398846353578,-1.2142870118074478,1.0933329264322917,33.71996518417052,37.67167365890397,2.5475915469328356,3.9199573473423612,4.767817884753072,8.22669086906103,19.14213952735452,1.8599929809570312,-1.3418371670795182,-3.5189998626708956,-6.80121843552071,-0.2367812898210815,-5.160109149095803,-1.8778905762459885,4.417197875976555,0.4433850869684383,-29.524981980175554,1.6411092864249064,10,2.2350006103515625,3.3400001525878906,5.587497711181641,10.03000259399414,8.889999389648438,1,0.06355055905459972,-1.1698035800398743,112.41000366210938,-1.4470653705648455,114.08999633789062,-1.368785576694134,115.41000366210938,0.06355055905459972
12660,2016-10-19,111.26000213623048,111.7699966430664,111.12000274658205,111.70999908447266,6433400.0,8.990684252130343e-05,1.280712086735327,0.2743884851924475,34.90163369515848,36.88088123956112,2.4591445433165546,3.6505593449978875,4.628634406368363,8.108660100623908,20.74913993067279,0.6499938964843608,-1.5204181109549637,-3.225497817993144,-6.695891464091403,0.2448958281051148,-4.960694641042281,-1.4903009949440076,4.229707958984349,3.0302930219040003,-28.1516928586871,1.7351968230491301,10,2.1699981689452983,3.2749977111816406,5.577495574951158,10.020000457763658,9.400001525878892,2,0.07145422250224231,-1.2142870118074478,111.25,-1.1698035800398743,112.41000366210938,-1.4470653705648455,114.08999633789062,0.07145422250224231
12661,2016-10-20,110.56999969482422,111.3000030517578,110.33000183105469,111.3000030517578,7250700.0,-0.006201711559931544,1.6575253702330213,1.6222406835984056,29.72058081566655,35.723778362372116,2.9323436339742273,4.011459444960025,5.162977419106085,8.70452579723937,23.151618675080144,0.9700012207031108,-1.5451938631597528,-3.576000213623047,-7.1879812976007,0.03598087035460651,-5.381990755611881,-1.770009671634213,4.657527959472645,5.020877093295708,-24.87853215294794,1.8059905419888298,10,2.4650001525878906,3.5699996948242188,6.267498016357422,10.710002899169922,11.25,3,0.08031109051213692,1.280712086735327,111.26000213623048,-1.2142870118074478,111.25,-1.1698035800398743,112.41000366210938,0.08031109051213692
12662,2016-10-21,113.93000030517578,114.5,112.75,113.2699966430664,10108000.0,0.03038799511282675,-1.0588272253188644,-0.9041104480419895,47.543256541345755,36.532088791842796,-0.3938227600458504,0.41769616760680606,1.6644537132088146,5.2704079718173205,24.183982425959748,3.9300003051757812,-1.417713817593679,-0.05399971008300497,-3.373722144851982,3.265722724685972,-1.7138609274674934,1.6058615073014835,0.9057252832617024,86.33093656805167,51.474242466720966,1.6598612173844918,10,-0.8950004577636719,0.20999908447265625,2.9074974060058594,7.350002288818359,6.75,4,0.05327832597704707,1.6575253702330213,110.56999969482422,1.280712086735327,111.26000213623048,-1.2142870118074478,111.25,0.05327832597704707
12663,2016-10-24,113.56999969482422,114.5,112.63999938964844,114.25,6173500.0,-0.003159840335181796,2.1525425920537935,-1.030297775928238,50.256033888561774,38.463126478556646,-0.2375140501551556,0.5740002553708479,1.8743786540403562,5.566219296211244,25.24653615305294,1.8600006103515625,-1.4198837030861569,-0.2660003662109318,-3.364348068094614,2.8323473356727504,-1.815174217152773,1.2831734847309093,-3.2399978637695312,77.69782461532832,37.156357546791625,1.5491738509418416,10,-0.5349998474121094,0.5699996948242188,3.267498016357422,7.710002899169922,5.6999969482421875,0,0.05221449609148876,-1.0588272253188644,113.93000030517578,1.6575253702330213,110.56999969482422,1.280712086735327,111.26000213623048,0.05221449609148876
12664,2016-10-25,112.72000122070312,113.54000091552734,112.66999816894531,113.5,4879000.0,-0.007484357457120172,1.023260765422899,1.1470565135926578,47.60914046431951,39.65656830057081,0.5162802278147041,1.15561146181102,2.5935680880064496,6.3435600307624895,26.570091367097277,0.9000015258789062,-1.3840851327167343,-0.9079990386962891,-3.6881205408943742,1.8721224635017961,-2.2980597897953317,0.48206171240275353,-2.3065994262695284,57.31415921108001,11.303942823175817,1.3900607510990457,10,0.3149986267089844,1.4199981689453125,3.6799964904785156,8.560001373291016,5.75,1,0.061834644652425164,2.1525425920537935,113.56999969482422,-1.0588272253188644,113.93000030517578,1.6575253702330213,110.56999969482422,0.061834644652425164
12665,2016-10-26,112.11000061035156,112.6999969482422,111.4000015258789,112.2699966430664,3763100.0,-0.005411644816763261,1.5490190211902959,0.20512343988418952,43.77152164530123,39.886944933567285,0.8031450757992502,1.606172022740651,3.0816722060862674,6.866239470997385,27.02127590851487,1.3199996948242188,-1.4666462141853174,-1.364499664306635,-4.122740248801449,1.3937409201881792,-2.743619956554042,0.014620627940772124,-1.6148668518066387,42.68584078891999,-3.1978217646048037,1.3791202922474102,10,0.6100006103515625,2.029998779296875,4.002498626708984,9.170001983642578,6.1299972534179545,2,0.0716260702486824,1.023260765422899,112.72000122070312,2.1525425920537935,113.56999969482422,-1.0588272253188644,113.93000030517578,0.0716260702486824
12666,2016-10-27,112.08000183105469,112.48999786376952,111.77999877929688,112.16999816894531,2960700.0,-0.0002675834371024255,-1.0579610791684684,0.5624910590815888,45.13841735406963,40.54850406503766,0.3476691968237873,1.4996210238993086,3.013992644685274,6.80945282748219,27.496843023188877,0.709999084472642,-1.3887924819963615,-1.2589984893798771,-4.0113892989345885,1.4933923201748343,-2.63519389415724,0.11719691539748567,-1.5047707476806664,21.935504512419925,-24.42886535531035,1.376195404777359,10,0.33499908447265625,2.05999755859375,4.014997482299805,9.200000762939453,7.209999084472656,3,0.07655247761315942,1.5490190211902959,112.11000061035156,1.023260765422899,112.72000122070312,2.1525425920537935,113.56999969482422,0.07655247761315942
12667,2016-10-28,112.0999984741211,112.3499984741211,111.52999877929688,112.26000213623048,3304700.0,0.00017841401445140015,3.8235795709541334,1.7778908104443762,39.84436042548848,41.389434446009105,0.017551449524589202,1.288956155026284,2.893569009592966,6.69855289174123,28.020315871287593,0.8199996948242188,-1.4343818682063159,-1.0760017395019474,-3.7079377792538253,1.5559343002499304,-2.3919697593778864,0.23996628037399148,-1.4462720124145534,22.580557832069562,-19.416487965980185,1.315968019875941,10,0.31500244140625,1.8250007629394531,4.219999313354492,9.180004119873047,7.150001525878906,4,0.08670830823380471,-1.0579610791684684,112.08000183105469,1.5490190211902959,112.11000061035156,1.023260765422899,112.72000122070312,0.08670830823380471
12668,2016-10-31,112.56999969482422,112.7300033569336,111.79000091552734,112.45999908447266,4181600.0,0.004192696049069244,3.3720237039139844,-0.687488079343826,45.48413409846569,42.69656432537523,-0.4775914493598066,0.6913713226851144,2.394875900406788,6.128600878348095,28.295590691492183,0.94000244140625,-1.5972801610686531,-0.5025005340576172,-3.0535937099309507,2.0485926418157163,-1.7780471219942768,0.7730460538790425,-1.8393477623518066,54.67282722625083,12.544164413725369,1.2755465879366634,10,-0.154998779296875,1.1949996948242188,3.8374996185302734,8.710002899169922,7.349998474121094,0,0.07204406709014544,3.8235795709541334,112.0999984741211,-1.0579610791684684,112.08000183105469,1.5490190211902959,112.11000061035156,0.07204406709014544
12669,2016-11-01,112.25,112.7699966430664,111.9499969482422,112.6500015258789,3935600.0,-0.002842672965192583,1.5625320379089978,-3.6363573311138855,39.37825097261526,43.19396624509265,-0.0009212119508674732,0.962258056740481,2.6686562979962645,6.352640156502886,28.02301701987989,0.8199996948242045,-1.6472764040416763,-0.7600002288818359,-3.3281856802173877,1.8081852224537158,-2.044092954549612,0.5240924967859399,-1.443961106177042,62.04390537289495,23.882241681128612,1.2840927256677725,11,0.16500091552734375,1.5149993896484375,4.229997634887695,9.03000259399414,8.199996948242202,1,0.06253894559524631,3.3720237039139844,112.56999969482422,3.8235795709541334,112.0999984741211,-1.0579610791684684,112.08000183105469,0.06253894559524631
12670,2016-11-02,112.38999938964844,112.7699966430664,111.81999969482422,112.0999984741211,3512500.0,0.001247210598204429,-1.2352909497266877,-0.7249995231646608,36.29762658074489,43.92474910787913,0.04048341342451067,0.782018927377834,2.4905260585844644,6.106460970863225,27.74150210330343,0.9499969482421875,-1.4463519125935704,-0.5690006256103572,-3.144241699349976,2.0062404481292617,-1.8566211624801667,0.7186199112594522,-1.5100812737019425,69.35500741406149,35.815781126981285,1.2876205368698124,11,0.5600013732910156,1.0400009155273438,4.089998245239258,8.890003204345703,8.870002746582045,2,0.054097356206718406,1.5625320379089978,112.25,3.3720237039139844,112.56999969482422,3.8235795709541334,112.0999984741211,0.054097356206718406
12671,2016-11-03,111.72000122070312,112.8499984741211,111.5199966430664,112.73999786376952,3890700.0,-0.005961368205212536,1.1451679392600704,-3.5172186998499946,38.572824334027885,42.92803441817714,0.9954461492497586,1.3478532330080952,3.124137889899174,6.6729695420577855,27.00568229311713,1.3300018310546875,-1.1969359564685362,-1.1289989471435575,-3.7193034415516735,1.4613055472645584,-2.4241511943476155,0.16615330006050044,-0.7676814670755618,15.037917464979406,-18.772594485814913,1.2951522472040582,11,1.2299995422363281,1.4300003051757812,4.682497024536133,9.560001373291016,10.019996643066392,3,0.05836015549432472,-1.2352909497266877,112.38999938964844,1.5625320379089978,112.25,3.3720237039139844,112.56999969482422,0.05836015549432472
12672,2016-11-04,111.04000091552734,112.0,110.83000183105469,111.98999786376952,3457400.0,-0.006086647849496862,1.4123643227937706,0.9313726223512067,42.689421851654345,42.08729974740965,1.366042695617054,1.9373755248966802,3.741046829918247,7.248626926822567,26.49097928524235,1.1699981689453125,-0.9751345095867947,-1.6884994506835938,-4.383205553056115,1.0062066516889274,-3.0358525018698543,-0.34114639949733316,3.4599990844726562,10.396011557418843,-25.514609505932867,1.3473530511862604,11,1.1450004577636719,1.9949989318847656,5.362497329711914,10.240001678466797,11.639999389648438,4,0.07429754981969161,1.1451679392600704,111.72000122070312,-1.2352909497266877,112.38999938964844,1.5625320379089978,112.25,0.07429754981969161
12673,2016-11-07,112.81999969482422,113.27999877929688,111.87999725341795,112.0,3842400.0,0.01603024824046062,-1.641499384613126,-0.8631603462953277,57.85785801075139,43.226046141457644,-0.5939967512482554,0.008983345753463823,1.9492550925408807,5.370063731034094,26.192574446655538,2.2399978637695312,-0.5589275046367419,0.1859992980957088,-2.3436262085459703,2.715624804737388,-1.0788134552251307,1.4508120514165483,1.6066003417968773,81.22450377733351,39.14097332718209,1.2648127533208369,11,-0.7649993896484375,0.21500015258789062,3.582498550415039,8.460002899169922,10.019996643066406,0,0.0569934437384223,1.4123643227937706,111.04000091552734,1.1451679392600704,111.72000122070312,-1.2352909497266877,112.38999938964844,0.0569934437384223
12674,2016-11-08,114.11000061035156,114.25,113.0,113.01000213623048,3300200.0,0.011434151028335116,-1.232137383260332,1.3414620530522068,62.64418510663208,45.32300874827218,-1.861888520456148,-1.3145488903891476,0.630937174209862,3.9911925488203224,25.287156812095073,1.4300003051757812,-0.604399434075944,1.4545001983642578,-1.1194785169331283,4.028478913661644,0.16751084071556477,2.741489556012951,0.24466746215820478,95.90644840340333,46.8636419889918,1.2869893576486904,11,-1.5699996948242188,-1.0750007629394531,2.279998779296875,7.170001983642578,8.25,1,0.050915761348849564,-1.641499384613126,112.81999969482422,1.4123643227937706,111.04000091552734,1.1451679392600704,111.72000122070312,0.050915761348849564
12675,2016-11-09,114.9800033569336,115.41999816894531,111.8000030517578,112.08999633789062,5099500.0,0.007624246270515833,-1.0864563705561905,2.6272827526893994,69.25766304586833,48.00292493624981,-2.5501431422583494,-2.2801931264891664,-0.25624490806742983,3.018114085186312,24.581844978705853,3.619995117187514,-0.6560168375777096,2.311002731323242,-0.3107361274770426,4.932741590123527,1.0001333019230998,3.6218721607233846,-4.150001525878906,90.41404873508195,34.32378906361913,1.3108694294001444,11,-1.8550033569335938,-1.9450035095214844,1.0274944305419922,6.029998779296875,8.259994506835923,2,0.04757343391553093,-1.232137383260332,114.11000061035156,-1.641499384613126,112.81999969482422,1.4123643227937706,111.04000091552734,0.04757343391553093
12676,2016-11-10,114.51000213623048,115.04000091552734,113.77999877929688,115.02999877929688,4437700.0,-0.004087677917733901,3.6666666666666665,-0.17992919727876297,53.387862128958275,49.507758458857566,-1.898885103032896,-1.982730521614144,0.1810898462932613,3.393874171739114,24.35248606202637,1.2600021362304688,-0.607669688317884,1.8860015869140767,-0.5628384537006781,4.3348416275288315,0.6615815666066993,3.110421607221454,-3.58820037841798,80.17436255443667,26.756438871520636,1.2244200203073763,11,-1.385002136230483,-1.4750022888183736,1.3699951171874858,6.154994964599595,8.479995727539034,3,0.05894681577221217,-1.0864563705561905,114.9800033569336,-1.232137383260332,114.11000061035156,-1.641499384613126,112.81999969482422,0.05894681577221217
12677,2016-11-11,114.22000122070312,114.95999908447266,114.16999816894531,114.66999816894531,4331200.0,-0.0025325378579799107,-1.8727146622277708,0.8653843332306529,53.828042929508506,50.434859440084544,-1.4265542506628464,-1.773414466468381,0.4427628760844158,3.619084738554534,24.11073230449001,0.7900009155273438,-0.4419418776960242,1.5895004272460938,-0.8763553658624232,4.055356220354611,0.35657253069183525,2.8224283238003522,-3.2082355346679634,66.85086831900199,15.82241779659062,1.2329278965542607,11,-1.095001220703125,-1.1850013732910156,1.0899982452392578,4.154998779296875,9.110000610351562,4,0.06583782667394456,3.6666666666666665,114.51000213623048,-1.0864563705561905,114.9800033569336,-1.232137383260332,114.11000061035156,0.06583782667394456
12678,2016-11-14,117.86000061035156,118.75,114.72000122070312,114.98999786376952,7093200.0,0.03186831860222972,-1.3636383976015483,-6.377827133701839,72.78368770341672,54.14657463239581,-4.735211983506417,-5.25353015718153,-3.197713663917739,-0.07461690461869352,22.851725209602254,4.529998779296875,-0.19320941815821868,4.956999969482425,1.5636306214711055,8.350369317493744,3.2603152954767722,6.653684643488077,-6.760070274658204,87.19424776332403,35.43408058221384,1.6966846740056574,11,-3.0699996948242188,-3.3199996948242188,-2.5500011444091797,-0.7649993896484375,5.319999694824219,0,0.040895975478222546,-1.8727146622277708,114.22000122070312,3.6666666666666665,114.51000213623048,-1.0864563705561905,114.9800033569336,0.040895975478222546
12679,2016-11-15,118.31999969482422,118.4800033569336,117.0199966430664,117.58000183105469,4447900.0,0.0039029278982734006,1.7547161663199868,0.25783873017223147,77.89757689547315,58.768791334032294,-4.742340674637234,-5.435379678436618,-3.6986322959307074,-0.5579267666269345,21.138310626539965,1.4600067138671875,0.1722978889096396,5.0634990692138615,0.9902677998624654,9.136730338565258,3.0268834345381634,7.10011470388956,-6.914066572558596,93.812942532521,39.21519345827895,2.0366156346757007,11,-3.529998779296875,-3.779998779296875,-3.177499771118164,-2.029998779296875,5.400001525878906,1,0.038201459218429434,-1.3636383976015483,117.86000061035156,-1.8727146622277708,114.22000122070312,3.6666666666666665,114.51000213623048,0.038201459218429434
12680,2016-11-16,119.20999908447266,119.5999984741211,118.47000122070312,118.86000061035156,5371100.0,0.007521969167883391,1.0,0.4729722763498397,79.73310476961323,63.342155826875114,-5.09944772939545,-6.007241687852229,-4.609414461888662,-1.4161614491528098,19.474111027689094,1.279998779296875,0.46418288992590817,5.5559986114501925,0.8074525351857034,10.304544687714682,3.181725573317948,7.930271649582437,-7.510303287097656,93.29897920793248,33.14163821272952,2.3742730381322414,11,-3.9949989318847656,-4.244998931884766,-4.207498550415039,-3.0,3.9300003051757812,2,0.02642397072452618,1.7547161663199868,118.31999969482422,-1.3636383976015483,117.86000061035156,-1.8727146622277708,114.22000122070312,0.02642397072452618
12681,2016-11-17,119.4499969482422,119.5,118.27999877929688,118.88999938964844,2836600.0,0.0020132360172193664,2.6969528829703613,1.6000000000000405,80.0982761066216,67.49869518853814,-4.612709841094613,-5.8476754712759345,-4.84365636082444,-1.6578042268110238,17.342201283459957,1.220001220703125,0.9065471999922181,5.351996612548845,0.17622159278549532,10.527771632312195,2.764109102667163,7.939884122430527,-7.27628299026243,97.23754111512825,30.99159516732547,2.5878875098816776,11,-3.7499961853027486,-4.484996795654311,-4.834997177124038,-3.2399978637695455,3.620002746582017,3,0.03172876527715207,1.0,119.20999908447266,1.7547161663199868,118.31999969482422,-1.3636383976015483,117.86000061035156,0.03172876527715207
12682,2016-11-18,120.0,120.23999786376952,118.91000366210938,119.26000213623048,3655400.0,0.004604462668978737,1.180329816705988,1.3214305177111128,80.22782649181346,69.98424724198948,-4.199722678374442,-6.239516202921351,-5.330135512219158,-2.2220780941592864,17.931830886504518,1.329994201660142,1.4319540803801942,5.598499679565435,-0.20910340830579344,11.406102767436664,2.694698135629821,8.50230122350105,-7.380708971051746,95.65220996880541,26.788072997779864,2.9038015439356166,11,-3.9799995422363423,-4.715000152587891,-5.377500534057617,-3.7900009155273438,2.6800003051757812,4,0.02491664886474587,2.6969528829703613,119.4499969482422,1.0,119.20999908447266,1.7547161663199868,118.31999969482422,0.02491664886474587
12683,2016-11-21,119.5,120.5,118.95999908447266,119.8000030517578,3603300.0,-0.004166666666666652,-1.23187748783724,-0.405410699741207,79.06976459618664,71.80931162971775,-2.964237522164453,-5.557408017749594,-4.815277724819055,-1.7529733175462354,18.53684472824773,1.5400009155273438,2.0081323414494676,4.801999664306635,-1.4177357376785835,11.021735066291853,1.6921319633140257,7.911867365299244,-6.2710524242660455,71.2643955354931,1.4740307325287176,3.1098677009926123,11,-3.3499984741210938,-4.084999084472656,-4.877500534057617,-3.2900009155273438,3.2900009155273438,0,0.03205022452765438,1.180329816705988,120.0,2.6969528829703613,119.4499969482422,1.0,119.20999908447266,0.03205022452765438
12684,2016-11-22,119.69000244140624,120.29000091552734,118.87999725341795,119.5,3699100.0,0.0015899785891735352,1.0287831384818251,-0.6333350287370764,79.15335687151054,72.90883316590023,-2.5473595560835776,-5.479393248943921,-4.948578141327559,-1.974037893582306,19.151900324170732,1.4100036621093892,2.640409203652098,4.643502044677717,-1.8830884879789238,11.170092577334358,1.3802067783494039,7.906797311006031,-5.733949623245678,63.5136435493842,-6.070231279032669,3.263295266328318,11,-2.5500030517577983,-4.275001525878892,-5.217504501342759,-3.630004882812486,2.029998779296889,1,0.02915864142853586,-1.23187748783724,119.5,1.180329816705988,120.0,2.6969528829703613,119.4499969482422,0.02915864142853586
12685,2016-11-23,120.13999938964844,120.76000213623048,119.7300033569336,119.7300033569336,2860200.0,0.0037596870169878116,-4.0244329071996825,2.1578461291360433,84.22762634088126,76.33547363389167,-2.4456203577257867,-5.583211737046753,-5.349981954008328,-2.458543798364417,19.208861870393708,1.0699996948242472,3.0273197767612743,4.691999053955072,-2.0581195552996974,11.442117663209842,1.3169397493276875,8.067058358582457,-5.5295518533039285,74.99992309088461,-1.422360511478189,3.3750593046273836,11,-2.674999237060547,-4.594997406005859,-6.102499008178711,-4.5149993896484375,-0.519996643066392,2,0.02979858372933486,1.0287831384818251,119.69000244140624,-1.23187748783724,119.5,1.180329816705988,120.0,0.02979858372933486
12686,2016-11-25,120.66000366210938,120.98999786376952,119.91999816894531,120.08000183105469,1709100.0,0.004328319253393831,-1.3777529118559269,1.4146523009360055,89.62107571886891,80.31247727715393,-2.2367197479069603,-5.720772827717525,-5.84529708538048,-3.008307762332862,19.30761117453541,1.0699996948242045,3.2963747284917133,4.783003234863287,-2.1538582435616576,11.719864713288231,1.3145724956508218,8.251433974075752,-5.311609573778554,84.36046890028344,-0.3966047876779868,3.4684307392124714,11,-2.805004119873047,-5.000003814697266,-6.67750358581543,-5.090003967285156,-1.1800003051757812,4,0.02055358571415211,-4.0244329071996825,120.13999938964844,1.0287831384818251,119.69000244140624,-1.23187748783724,119.5,0.02055358571415211
12687,2016-11-28,121.81999969482422,121.87000274658205,120.2300033569336,120.37999725341795,5931700.0,0.009613757645517973,1.129857519370607,2.4827549919760314,89.06248551276532,82.12123258930379,-2.4644465242355125,-6.445708590519217,-6.938891053330991,-4.196250780228183,19.424027337196154,1.6399993896484517,3.4701462391640234,5.456999206542974,-1.7233804845695033,12.637378897655452,1.8668093609867356,9.047189052099213,-5.681781077931987,98.32766020423219,12.581612011083848,3.590189845556238,11,-2.375,-5.469997406005859,-8.232500076293945,-6.645000457763672,-2.120002746582017,0,0.010261040905692242,-1.3777529118559269,120.66000366210938,-4.0244329071996825,120.13999938964844,1.0287831384818251,119.69000244140624,0.010261040905692242
12688,2016-11-29,120.68000030517578,120.79000091552734,119.0199966430664,120.37999725341795,6370900.0,-0.009358064295717394,5.807652806713812,0.20833509939389583,78.89181225923294,82.23170318527708,-0.9860575496355608,-4.919184895438988,-5.742110780057374,-3.097338318166564,19.505997356647704,2.8000030517578125,3.932320036981494,3.9114997863769503,-3.2829546030959023,11.105954175849803,0.3142725916405169,7.508726981113384,-3.624696227533178,60.20066036243376,-23.258003123425375,3.5972271947364294,11,-0.6049995422363281,-4.329998016357422,-7.092500686645508,-5.505001068115234,0.08000183105470171,1,0.0165727543498706,1.129857519370607,121.81999969482422,-1.3777529118559269,120.66000366210938,-4.0244329071996825,120.13999938964844,0.0165727543498706
12689,2016-11-30,119.2699966430664,120.48999786376952,119.2699966430664,120.22000122070312,5696100.0,-0.011683822162278368,-1.5684112464764115,-3.166649712628913,68.01004184314841,80.92914063789209,0.6401983800474227,-3.1160569662700652,-4.330514854544916,-1.748055180357909,19.626311271976675,1.410003662109375,4.430743671303844,2.150496292114255,-4.796482522614582,9.097475106843092,-1.3229931152501706,5.6239856994786805,-1.4443407783934958,8.77191103877326,-70.75805430929977,3.473489407364419,11,0.8050041198730469,-2.919994354248047,-5.682497024536133,-4.094997406005859,1.160003662109375,2,0.02951290661133399,5.807652806713812,120.68000030517578,1.129857519370607,121.81999969482422,-1.3777529118559269,120.66000366210938,0.02951290661133399
12690,2016-12-01,118.47000122070312,118.95999908447266,117.87000274658205,118.95999908447266,4445000.0,-0.006707432253539758,3.44898404048262,0.515784739678282,66.17646967159308,79.38227325622228,1.479803382799119,-1.936493243461257,-3.5536646668073217,-1.0180404505853033,19.30262357988921,1.3999938964843608,4.39041879621108,1.0465007781982365,-5.552459215480653,7.645460771877126,-2.252979218641201,4.345980775037674,3.4000015258789205,14.999961853026988,-61.786190875006,3.2994799968394437,12,1.4000015258789205,-2.1199989318847656,-4.882501602172852,-3.295001983642578,1.779998779296875,3,0.02743310514486641,-1.5684112464764115,119.2699966430664,5.807652806713812,120.68000030517578,1.129857519370607,121.81999969482422,0.02743310514486641
12691,2016-12-02,118.23999786376952,118.5,117.70999908447266,118.0,3348700.0,-0.0019414480844406334,1.078943934146464,-0.48979369404434625,66.50244886019472,77.85723129715352,1.698761195535269,-1.2574534219879752,-3.363818724112136,-0.8691669722542343,18.740110311284532,0.7900009155273438,4.248009412403377,0.4904975891113139,-5.541976697629337,6.522971875851965,-2.5257395542590046,3.5067347324816325,3.55000488281253,12.740344056046272,-62.60497413122944,3.016237143370324,12,1.5500030517578267,-1.8899955749511577,-4.809997558593736,-3.4499969482421733,2.6399993896484375,4,0.011671218773215086,3.44898404048262,118.47000122070312,-1.5684112464764115,119.2699966430664,5.807652806713812,120.68000030517578,0.011671218773215086
12692,2016-12-05,119.29000091552734,120.33999633789062,119.02999877929688,119.4499969482422,5191900.0,0.008880269542693942,-2.852932266714537,-0.6666560701911531,57.45568150990347,75.45566650978874,0.60061444610308,-1.7472808207892854,-4.4364807380841995,-2.0127413774708174,18.09641366896852,2.099998474121108,4.004157147066778,1.1280006408691463,-4.038871143473685,6.294872425211977,-1.4554352513022764,3.711436533040569,2.3368016845703323,51.29873025152216,-21.616352581140347,2.5834358921714173,12,0.5,-2.9399986267089844,-6.012500762939453,-4.505001068115234,2.80999755859375,0,0.001592777600369022,1.078943934146464,118.23999786376952,3.44898404048262,118.47000122070312,-1.5684112464764115,119.2699966430664,0.001592777600369022
12693,2016-12-06,119.25,119.6500015258789,118.5999984741211,119.29000091552734,3368000.0,-0.00033532496621968555,1.7631581589118104,0.250011921224526,55.07088177274734,72.7798359432595,0.6721022376461576,-1.2657571772303697,-4.399438527792881,-2.062384890917471,18.448463853453127,1.0500030517578125,3.7193263158949463,0.7664997100830107,-3.7614998989322572,5.2944993190982785,-1.4975000944246233,3.0304995145906446,2.2201304594726707,55.39574071024783,-14.26139519151183,2.263999804507632,12,0.5400009155273438,-2.8999977111816406,-6.079999923706055,-4.465000152587891,2.25,1,0.0037735593143999324,-2.852932266714537,119.29000091552734,1.078943934146464,118.23999786376952,3.44898404048262,118.47000122070312,0.0037735593143999324
12694,2016-12-07,119.91999816894531,120.12999725341795,118.47000122070312,119.41000366210938,4059900.0,0.005618433282560176,2.5699120561791164,-12.749570856379934,53.966473303526136,69.41748560577558,0.042644421528635235,-1.5580492216892878,-5.0759541900000045,-2.8220753673575416,19.651977774442866,1.6599960327148295,3.392485549036337,1.1459980010986328,-2.922790265673399,5.2147862678706645,-0.888396132287383,3.1803921344846486,1.3997270355273628,84.03047119537943,16.646585934353354,2.0343941333860127,12,-0.12999725341796875,-3.569995880126953,-6.829998016357422,-5.134998321533203,2.8300018310546875,2,0.007004702969572785,1.7631581589118104,119.25,-2.852932266714537,119.29000091552734,1.078943934146464,118.23999786376952,0.007004702969572785
12695,2016-12-08,120.4499969482422,121.1500015258789,119.5,120.0500030517578,3255100.0,0.004419602963554148,-1.2000020345052083,0.784310205547134,55.4112521942753,65.61639410304296,-0.49031913631789337,-1.7467973785265798,-5.551641839544132,-3.4827063639461784,20.34769730377311,1.6500015258789062,3.116520507499118,1.4024971008300895,-2.3124780629711097,5.117472264631289,-0.4549904810705101,3.259984682730689,0.725339211430466,79.65104416174347,15.380707400380842,1.857487581900597,12,-0.659996032714858,-4.099994659423842,-7.359996795654311,-5.664997100830092,2.2600021362304545,3,-0.00016601613593247855,2.5699120561791164,119.91999816894531,1.7631581589118104,119.25,-2.852932266714537,119.29000091552734,-0.00016601613593247855
12696,2016-12-09,121.26000213623048,121.2699966430664,120.20999908447266,120.56999969482422,2623700.0,0.006724825309346816,1.9859445519019987,1.7250324254214435,56.631584864899644,62.012960697724566,-1.3480231479891671,-2.1346243349786818,-6.284231019330647,-4.412934248224005,21.10057716286079,1.05999755859375,2.836085647418386,1.8750022888183793,-1.2900402608393335,5.040044838476092,0.29248101398952997,3.4575235636472286,-3.5500030517578267,99.643052743726,37.71712156582055,1.582521274828856,12,-1.7700042724609517,-4.909999847412124,-8.070001602172866,-6.475002288818374,0.9199981689452983,4,-0.008329227432272268,-1.2000020345052083,120.4499969482422,2.5699120561791164,119.91999816894531,1.7631581589118104,119.25,-0.008329227432272268
12697,2016-12-12,121.73999786376952,122.25,121.26000213623048,121.56999969482422,4172000.0,0.003958401113994592,-1.5063450060843067,0.24637328615654222,61.81433054098656,60.11546272903052,-2.0568615185118944,-2.131645115302547,-6.698012601180196,-5.02946529529477,22.048799373030192,0.989997863769517,2.455132730834819,1.9789981842040874,-0.251148635979888,4.209145004388063,0.8639247741121068,3.094071594296068,-3.9587988281249835,86.50787563679188,24.698946286106505,1.1150734100919868,12,-1.759998321533189,-5.199996948242173,-8.689996719360337,-6.954998016357408,0.5200042724609659,0,-0.0070642403929883635,1.9859445519019987,121.26000213623048,-1.2000020345052083,120.4499969482422,2.5699120561791164,119.91999816894531,-0.0070642403929883635
12698,2016-12-13,122.68000030517578,122.91999816894531,121.76000213623048,121.77999877929688,4308000.0,0.007721393608517646,-1.468090287077889,5.294183645992724,64.61386550642234,59.73810980272762,-2.998671463995535,-2.8375110975538007,-7.5363014516099724,-6.11916754946094,22.928686999249383,1.1800003051757955,1.9690325148986858,2.6780006408691435,0.27758257086786386,5.078418710870423,1.4777916058685037,3.8782096758697833,-4.720049230957031,94.60678587960979,31.6497381341441,1.2002090350006422,12,-2.365001678466797,-5.319999694824219,-10.069999694824219,-7.895000457763672,-1.3000030517578267,1,-0.004727761897716731,-1.5063450060843067,121.73999786376952,1.9859445519019987,121.26000213623048,-1.2000020345052083,120.4499969482422,-0.004727761897716731
12699,2016-12-14,122.83999633789062,123.4000015258789,122.38999938964844,122.87000274658205,4967400.0,0.0013041737228305372,-1.1720468920482046,-0.03334039757556786,63.581470246903685,59.44977653331769,-2.904440846468617,-2.784268773430398,-7.553876401186216,-6.415721172049388,23.92400236477906,1.0100021362304688,1.4156579557911186,2.611996841430667,0.0338246792189949,5.190169003642339,1.322910760324831,3.901082922536503,-4.582442437988277,85.64089823369805,23.207219044334614,1.2890860811058353,12,-2.2849960327148438,-5.239994049072266,-10.29499626159668,-8.054996490478516,-1.7899932861328267,2,-0.010908469373482887,-1.468090287077889,122.68000030517578,-1.5063450060843067,121.73999786376952,1.9859445519019987,121.26000213623048,-0.010908469373482887
12700,2016-12-15,122.36000061035156,123.36000061035156,121.7699966430664,122.97000122070312,4402800.0,-0.0039074873156033085,1.287776497063505,20.329010933120298,58.585848466259534,58.570154267324895,-2.027872406843329,-2.1673015555548005,-6.931199473747441,-5.98560743053406,24.247198273524322,1.5900039672851562,1.0660150069093959,1.974501037597662,-0.7238842103722334,4.672886285567557,0.6253084136127143,3.3236936615826096,-3.6910509003710956,67.39811537357696,7.418377677328181,1.3491926239849474,12,-1.4249992370605469,-4.759998321533203,-9.572500228881836,-7.575000762939453,-0.5699996948242188,3,0.0031873111123166264,-1.1720468920482046,122.83999633789062,-1.468090287077889,122.68000030517578,-1.5063450060843067,121.73999786376952,0.0031873111123166264
12701,2016-12-16,123.23999786376952,123.83999633789062,122.54000091552734,122.88999938964844,10793800.0,0.00719187029281132,-1.4761925522252497,-0.5737674162643287,57.3804516096285,58.56179538951656,-2.37364690066228,-2.897351826693651,-7.671789267712796,-6.875269267219252,24.799888300268876,1.4799957275390625,0.9827729335847977,2.6649982452392464,-0.27800001044815303,5.607996500926646,1.1934991173955467,4.136497373082946,-4.192564008517181,76.74419292357213,20.722307510766598,1.4714991278437022,12,-2.084999084472642,-4.430000305175767,-10.159997940063462,-8.454998016357408,-1.3600006103515625,4,-0.004300541938362601,1.287776497063505,122.36000061035156,-1.1720468920482046,122.83999633789062,-1.468090287077889,122.68000030517578,-0.004300541938362601
12702,2016-12-19,122.98999786376952,123.66000366210938,122.7699966430664,123.2300033569336,3545500.0,-0.002028562190307337,-1.6176371592056547,-0.6857329700273164,63.230233041848855,59.46838997497228,-1.7250112997730866,-2.5422034385198202,-7.26726068801328,-6.6355275932878754,25.033474290417722,0.8900070190429688,0.988993990204662,2.26549835205077,-0.8530529844913985,5.384049688592938,0.7062226837796857,3.824774020321854,-3.4633077602533575,59.13457482512769,3.490858969986043,1.5592756682710853,12,-1.834999084472642,-3.9850006103515483,-9.909997940063462,-8.204998016357408,-0.12999725341795454,0,-0.006585881556733897,-1.4761925522252497,123.23999786376952,1.287776497063505,122.36000061035156,-1.1720468920482046,122.83999633789062,-0.006585881556733897
12703,2016-12-20,123.33000183105469,123.9000015258789,122.70999908447266,123.18000030517578,2768800.0,0.0027644846994938632,-1.1834827709300129,-0.6249920528958878,76.5013530728248,61.97226550489435,-1.5929160558150812,-2.7200180043221422,-7.4862190046829085,-6.9556551250730365,25.198186313919248,1.19000244140625,1.0401877174493848,2.4140022277832003,-0.8547097079445933,5.682714163510994,0.7796462599193035,4.048358195647097,-3.3719811041010814,73.23951229296807,11.184883715217154,1.6343559678638981,12,-1.6300010681152344,-4.020000457763672,-10.250001907348633,-8.545001983642578,-0.31000518798828125,1,-0.008675907556459417,-1.6176371592056547,122.98999786376952,-1.4761925522252497,123.23999786376952,1.287776497063505,122.36000061035156,-0.008675907556459417
12704,2016-12-21,123.18000030517578,123.76000213623048,123.0999984741211,123.1500015258789,2762800.0,-0.0012162614420810902,-9.153521126760783,0.19998982757743758,83.59484771145429,65.10377611791425,-1.041362840570585,-2.4191813090431253,-7.181214140547468,-6.792195809036144,25.43670723792488,0.6600036621093892,1.1948714128162123,2.089500808715826,-1.2748602410315044,5.453861858463156,0.4073202838421537,3.7716813335894983,-2.748941882351133,66.19720327812482,-1.734774601581421,1.6821805248736672,12,-1.125,-2.720001220703125,-8.514999389648438,-8.395000457763672,-0.6100006103515625,2,-0.014612786550563084,-1.1834827709300129,123.33000183105469,-1.6176371592056547,122.98999786376952,-1.4761925522252497,123.23999786376952,-0.014612786550563084
12705,2016-12-22,123.72000122070312,124.0,123.08999633789062,123.12000274658205,3037100.0,0.004383835965168892,-1.757539677952583,20.000762970498002,87.43171847949915,68.52601318620307,-1.194330210823253,-2.8219063793972765,-7.5899460463237745,-7.310512330340174,25.50110566693323,0.910003662109375,1.4244721624886694,2.4505016326904325,-1.077876651607582,5.978879916988447,0.6863124905414253,4.21469077483944,-2.8726696255119606,80.82198939199958,5.664561153793869,1.7641891421490064,12,-1.0900001525878906,-2.865001678466797,-9.055000305175781,-8.935001373291016,-1.3000030517578125,3,-0.021580974317825463,-9.153521126760783,123.18000030517578,-1.1834827709300129,123.33000183105469,-1.6176371592056547,122.98999786376952,-0.021580974317825463
12706,2016-12-23,123.13999938964844,123.83000183105469,123.06999969482422,123.37000274658205,2164100.0,-0.004688019926705533,-3.108089160154236,-0.3833399031064758,78.10218490315123,70.33577478199915,-0.35716587185596893,-2.157183095349069,-6.905275087195037,-6.709104551519076,25.4506732743641,0.7600021362304688,1.6321305303769975,1.746500015258789,-1.8650215634798002,5.358021593997378,-0.05926077411051267,3.552260804628091,-1.8512942177840301,33.33333333333333,-42.98968050854826,1.8057607893692957,12,-0.2599983215332031,-2.2849998474121094,-8.049999237060547,-8.174999237060547,0.0800018310546875,4,-0.010963119058083892,-1.757539677952583,123.72000122070312,-9.153521126760783,123.18000030517578,-1.1834827709300129,123.33000183105469,-0.010963119058083892
12707,2016-12-27,123.06999969482422,123.6500015258789,122.97000122070312,123.3000030517578,1919300.0,-0.000568456189468658,-2.1627898724295167,0.9999999999998764,77.76163677192204,71.79663825594355,-0.08790988811772138,-2.096208677729777,-6.6867073242188155,-6.630343114661443,24.951240313205293,0.6800003051757812,1.8046576884470227,1.6140003204345703,-2.0711132417985993,5.29911388266774,-0.22855646068201452,3.456557101551155,-1.4017132470208225,27.907004252349438,-48.95380206204264,1.842556781116583,12,-0.18500137329101562,-2.2150001525878906,-7.737499237060547,-8.104999542236328,1.1699981689452983,1,-0.009669313759300469,-3.108089160154236,123.13999938964844,-1.757539677952583,123.72000122070312,-9.153521126760783,123.18000030517578,-0.009669313759300469
12708,2016-12-28,122.68000030517578,123.3499984741211,122.61000061035156,122.93000030517578,1980200.0,-0.0031689233006867434,-2.7948667788254626,1.0869406574452525,70.90911192671156,72.61082066481109,0.33759077842729823,-1.6323850264886914,-6.095449070344486,-6.248290901460123,25.3104992131671,0.7399978637695312,1.9092924837651424,1.1240009307861385,-2.580940238269619,4.828942099841896,-0.7284696537417403,2.9764715153140173,-0.6852739600648619,5.035951479224985,-67.98839348011273,1.8524705845278777,12,0.20499801635742188,-1.8250007629394531,-7.027500152587891,-7.395000457763672,1.7699966430664205,2,0.0014672343065538218,-2.1627898724295167,123.06999969482422,-3.108089160154236,123.13999938964844,-1.757539677952583,123.72000122070312,0.0014672343065538218
12709,2016-12-29,122.79000091552734,123.36000061035156,122.76000213623048,122.76000213623048,1943300.0,0.0008966466423045993,-39.0015259410339,-0.11999511718744316,68.9320699978395,73.76040083498665,0.2455776257006903,-1.5443332873606863,-5.961366971434245,-6.3509899737929345,25.69131067622643,0.6800003051757812,1.9314339509582652,1.0580013275146456,-2.522023014545681,4.638025669574972,-0.7320108435155248,2.848013498544816,-0.5145362587319511,12.94966792908502,-56.78944774424399,1.7900121710301637,12,0.4799995422363281,-1.9350013732910156,-7.007499694824219,-7.375,1.7999954223632812,3,0.0018730818944880934,-2.7948667788254626,122.68000030517578,-2.1627898724295167,123.06999969482422,-3.108089160154236,123.13999938964844,0.0018730818944880934
12710,2016-12-30,121.72000122070312,123.16000366210938,121.44000244140624,122.79000091552734,3574600.0,-0.00871406211292658,-1.1104345017715946,-35.66810783318068,53.571424340394366,73.33717558284953,1.3580608785744914,-0.23016853036153861,-4.655008048649734,-5.28015589969408,26.684277855794175,1.7200012207031392,1.8124402443820884,-0.17449836730956747,-3.40950795775413,3.060511223134995,-1.7920031625318558,1.4430064279127208,2.279998779296875,11.715433087958846,-52.00039442950113,1.6175047952222832,12,1.0,-0.8650016784667969,-5.442501068115234,-6.305000305175781,2.9499969482421875,4,0.00698322761745529,-39.0015259410339,122.79000091552734,-2.7948667788254626,122.68000030517578,-2.1627898724295167,123.06999969482422,0.00698322761745529
12711,2017-01-03,119.62000274658205,122.0,118.95999908447266,121.86000061035156,5123800.0,-0.017252698431323155,1.4127023533080432,2.0934565445250035,36.84866154253927,70.40588986070401,3.230258227575959,2.0854389355353504,-2.3159350527859033,-3.19934995477972,27.742251220444846,3.0400009155273438,1.6388096371540257,-2.343497085571272,-5.2969195728286,0.6099254016860556,-3.820208329199943,-0.8667858419426011,4.328797302246073,14.072565427311243,-44.828604781428254,1.4767112436286647,1,1.8599967956542827,1.2349967956542827,-3.115001678466811,-4.075000762939467,4.860000610351548,1,0.02340741814138836,-1.1104345017715946,121.72000122070312,-39.0015259410339,122.79000091552734,-2.7948667788254626,122.68000030517578,0.02340741814138836
12712,2017-01-04,119.4800033569336,119.73999786376952,118.18000030517578,119.0,3780800.0,-0.0011703677180566752,2.120018921042854,-0.21428741727719047,27.961436849372944,65.01256583587605,3.151409184516254,2.361476823767404,-2.041878182364954,-3.0888128839822286,28.01612485385945,1.5599975585937358,1.5482325079866257,-2.4929965972900447,-5.411222413124719,0.42522921854462936,-3.9521095052073747,-1.0338836893727148,4.2692446533203,25.096582532222406,-28.07820757449003,1.4591129079173337,1,1.6099967956542969,1.3749961853027344,-2.722503662109375,-3.8200035095214844,6.339996337890625,2,0.03130229125117023,1.4127023533080432,119.62000274658205,-1.1104345017715946,121.72000122070312,-39.0015259410339,122.79000091552734,0.03130229125117023
12713,2017-01-05,119.6999969482422,120.1999969482422,119.0999984741211,119.33999633789062,4261100.0,0.0018412586636058492,-1.6190554041780538,0.7499960263848345,28.551893488534148,58.896682033329355,2.6399701672805946,2.2945681286083186,-2.1108883020284708,-3.339524040496073,28.49281877938842,1.099998474121108,1.4015204845405833,-2.2955028533935433,-5.1310994446557885,0.5400937378687019,-3.713301149024673,-0.8777045577624136,3.7150961997070056,29.34356280920798,-18.909684921865058,1.4177982956311261,1,1.390003204345689,1.1550025939941264,-1.8024959564209126,-3.5999946594238423,5.840003967285142,3,0.03792816233312357,2.120018921042854,119.4800033569336,1.4127023533080432,119.62000274658205,-1.1104345017715946,121.72000122070312,0.03792816233312357
12714,2017-01-06,120.76000213623048,121.5,118.5199966430664,118.93000030517578,4089200.0,0.008855515580728168,-1.2490513672403567,5.083329801212063,39.87342933491984,53.61242768393165,1.3416801123447328,1.3710131566227233,-2.9770775296181426,-4.408427617299353,28.435946291183278,2.9800033569335938,1.2280607070040617,-1.2774978637695114,-4.006536840770863,1.4515411132318405,-2.6420173522701873,0.08702162473116459,2.3409854411523128,51.807230761453184,5.728830852255221,1.3645194885006726,1,0.24499893188475141,0.09499740600584516,-2.5475006103515767,-4.659999847412124,5.049995422363281,4,0.030556432152502033,-1.6190554041780538,119.6999969482422,2.120018921042854,119.4800033569336,1.4127023533080432,119.62000274658205,0.030556432152502033
12715,2017-01-09,120.43000030517578,121.05999755859376,120.33000183105469,120.76000213623048,3021800.0,-0.0027327080591007524,-1.7547072033166886,-0.18032868899617915,30.884386223504947,48.3660056084154,1.2917592839136205,1.7912799306381118,-2.433433171481056,-4.080072604133093,27.882969638589206,0.7299957275390767,0.8928431652098254,-1.6064998626709013,-4.338001265570341,1.1250015402285385,-2.972250564120614,-0.2407491612211885,2.3757280358745874,58.90052826571066,16.011237863507887,1.365750701449718,1,0.4850006103515625,0.4249992370605469,-2.217498779296875,-4.329998016357422,6.0500030517578125,0,0.03454285495452303,-1.2490513672403567,120.76000213623048,-1.6190554041780538,119.6999969482422,2.120018921042854,119.4800033569336,0.03454285495452303
12716,2017-01-10,120.25,120.8499984741211,119.7300033569336,120.45999908447266,3108400.0,-0.0014946467219102422,1.2626212806621404,0.6363573311138581,31.181349919566756,43.19041818037592,1.1384187395516676,1.993965376435483,-2.036510014114455,-3.8893700603865966,27.37705272553812,1.1199951171875,0.49755268460040725,-1.7360000610351562,-4.563602840871269,1.0916027188009565,-3.1498014509532055,-0.322198671117107,2.2781846588978993,62.34939412950209,20.62625954587395,1.413801389918055,1,0.5200004577636719,0.6049995422363281,-2.1399974822998047,-4.149997711181641,6.449996948242202,1,0.03675674152969077,-1.7547072033166886,120.43000030517578,-1.2490513672403567,120.76000213623048,-1.6190554041780538,119.6999969482422,0.03675674152969077
12717,2017-01-11,120.87999725341795,121.5,120.62000274658205,120.93000030517578,3565200.0,0.0052390623984861495,-2.087752643555184,0.23811080835610762,33.81767056535119,39.069146918002545,0.18450291038722355,1.366285733966535,-2.4384359631173,-4.5053720156698915,26.285996240841662,1.25,-0.0027611590040379497,-1.0630027770996264,-3.932207622365354,1.806202068166101,-2.49760519973249,0.3715996455332373,1.3872963442566117,79.19456214237206,39.74544861946616,1.4346024226328622,1,-0.10999679565428266,0.21000289916993609,-2.809995651245103,-4.779994964599595,6.920005798339844,2,0.029781652757390642,1.2626212806621404,120.25,-1.7547072033166886,120.43000030517578,-1.2490513672403567,120.76000213623048,0.029781652757390642
12718,2017-01-12,122.0999984741211,122.30999755859376,120.1999969482422,120.3000030517578,3480700.0,0.010092664199399914,-1.1099925613687383,-35.99771132132054,43.749988962102066,36.271137914031726,-1.2587999639266343,0.10604107795089135,-3.426638884666758,-5.670291330298966,25.039613091275353,2.1100006103515625,-0.3596642182449017,0.18599853515624432,-2.6634984512831323,3.035495521595621,-1.2387499580634511,1.6107470283759397,-3.9199981689453125,94.4591283972434,55.98129439389048,1.4247484932196885,1,-1.4299964904785156,-1.0099983215332031,-4.029996871948242,-5.999996185302734,5.93999481201169,3,0.030466840845142062,-2.087752643555184,120.87999725341795,1.2626212806621404,120.25,-1.7547072033166886,120.43000030517578,0.030466840845142062
12719,2017-01-13,121.5,122.23999786376952,121.0999984741211,122.23999786376952,2877400.0,-0.004913992478454143,2.081088325961747,-0.41111096982565676,37.241367819378006,34.45668718947435,-0.9622192344416618,0.632955056594497,-2.5867188423783603,-5.02468717720086,23.531392460200934,1.1399993896484233,-0.750115890219476,-0.3470001220703125,-3.167690751165651,2.473690507025026,-1.7573454366179817,1.0633451924773567,-3.237399749755866,68.60467523250446,34.01732217116687,1.410345314547671,1,-1.2550010681152344,-0.4099998474121094,-3.4299983978271484,-5.399997711181641,6.349998474121094,4,0.03325103634178883,-1.1099925613687383,122.0999984741211,-2.087752643555184,120.87999725341795,1.2626212806621404,120.25,0.03325103634178883
12720,2017-01-17,122.75,122.8000030517578,120.6999969482422,120.75,4077600.0,0.010288065843621297,1.0,-2.7027105048818476,47.9188922471632,35.68671282332146,-2.291751096398059,-0.6180150328801943,-3.5818387912763114,-6.217677435356492,22.596238192600886,2.1000061035155966,-1.0390992757066755,0.8834999084472628,-1.9574428009709237,3.7244426178654493,-0.5369714462618305,2.303971263156356,-4.40645180358888,98.37123593718593,60.99696404455841,1.4204713547090961,1,-2.259998321533203,-1.6599998474121094,-4.679998397827148,-6.649997711181641,5.5200042724609375,1,0.02492869701502043,2.081088325961747,121.5,-1.1099925613687383,122.0999984741211,-2.087752643555184,120.87999725341795,0.02492869701502043
12721,2017-01-18,122.70999908447266,123.0,121.8000030517578,122.80999755859376,3395000.0,-0.00032587303891928876,3.9999523166177178,-0.04999923706055398,48.07280111614656,37.921308852962966,-1.9750355181819401,-0.6532485490387501,-3.2605682161585605,-6.115211124479799,21.444875517840096,1.1999969482422017,-1.33121718231763,0.8699989318847656,-1.926539831316049,3.66653769508558,-0.5282704497156345,2.2682683134851658,-4.188192693847668,89.64283573386516,48.9613270767333,1.398269381600404,1,-1.9500007629394531,-1.6199989318847656,-4.639997482299805,-6.609996795654297,5.939994812011719,2,0.0307228775208912,1.0,122.75,2.081088325961747,121.5,-1.1099925613687383,122.0999984741211,0.0307228775208912
12722,2017-01-19,122.18000030517578,123.0,122.04000091552734,122.23999786376952,3155200.0,-0.004319116479921337,-4.647114262633516,0.5999847409778759,47.36286800980555,40.01141713310423,-1.1418420825641675,-0.1971522600897515,-2.427737442131942,-5.534136270150952,20.231291773461415,0.9599990844726562,-1.454197934465725,0.38050003051758097,-2.3689798656653807,3.1299799267005426,-0.9942399175738927,1.7552399786090547,-3.3895022979882867,70.71432853226943,24.46953078172342,1.3747399480914775,1,-1.4200019836425781,-1.0900001525878906,-4.260000228881836,-6.079998016357422,4.809997558593736,3,0.036994570566185825,3.9999523166177178,122.70999908447266,1.0,122.75,2.081088325961747,121.5,0.036994570566185825
12723,2017-01-20,122.26000213623048,122.9499969482422,122.0199966430664,122.26000213623048,4887100.0,0.0006547866332859975,-2.8749125818550016,-0.0,47.195772748924306,40.825010845771395,-0.9169450818316562,-0.3809578307137258,-2.2551173706783203,-5.546270841901702,18.835877604864358,0.9300003051757955,-1.2525835727670227,0.5140018463134908,-2.150409634304225,3.1784133269312065,-0.8182038939953742,1.8462075866223557,-3.216934009474244,67.82622252592374,16.652285644968252,1.3322057403088605,1,-0.8950004577636861,-1.1700019836425923,-4.000001907348647,-5.970001220703139,5.389999389648423,4,0.04531327350505254,-4.647114262633516,122.18000030517578,3.9999523166177178,122.70999908447266,1.0,122.75,0.04531327350505254
12724,2017-01-23,121.37999725341795,122.08000183105469,119.81999969482422,121.69000244140624,7022600.0,-0.007197815045283273,3.1467778174410443,-100.0,48.164125870150315,42.744981917620876,0.06733592663813681,0.37658898308640687,-1.1690947503310127,-4.618315037179684,17.215926099247554,2.440002441406264,-0.9735537414838973,-0.276002883911147,-2.8567523542200206,2.3047465863977266,-1.566377619065591,1.0143718512432969,-2.099513214267091,49.056522291984614,-6.8149989480771325,1.290374735154437,1,-0.014995574951157664,-0.2899971008300639,-2.542497634887681,-4.7549972534179545,7.6700057983398295,0,0.054868974982838825,-2.8749125818550016,122.26000213623048,-4.647114262633516,122.18000030517578,3.9999523166177178,122.70999908447266,0.054868974982838825
12725,2017-01-24,121.0500030517578,122.05999755859376,120.5199966430664,121.97000122070312,3495200.0,-0.002718686844020879,1.8000249691353278,2.9676863633008113,59.54606617508468,45.896617057122874,0.5526426350021438,0.5231180113072895,-0.6607168130330479,-4.2410036004003615,15.391568968913582,1.540000915527358,-0.7005889040551381,-0.4724971771240405,-2.8736793276409855,1.9286849733929046,-1.673088252382513,0.728093898134432,-1.5463480549559847,38.67934713501823,-21.550857558896993,1.2005910752584694,1,0.3599967956543111,0.039997100830092336,-1.972501754760728,-4.185001373291001,7.179992675781264,1,0.05617509500975215,3.1467778174410443,121.37999725341795,-2.8749125818550016,122.26000213623048,-4.647114262633516,122.18000030517578,0.05617509500975215
12726,2017-01-25,121.79000091552734,121.91999816894531,120.9499969482422,121.48999786376952,3968300.0,0.006113158571777522,2.4643051771116657,-0.32609092266101586,64.27687641695542,49.280973262856676,0.060420610997127255,-0.34067038637016367,-1.194902352863835,-4.933690997001278,13.489827392504411,0.9700012207031108,-0.5684660021855024,0.3350006103515568,-1.9477072902780037,2.6177085109811173,-0.8063533399632234,1.476354560666337,-2.076565218533645,61.94971797633928,-2.6121010023107303,1.14135395031478,1,-0.3800010681152344,-0.7000007629394531,-2.5224990844726562,-4.924999237060547,6.1100006103515625,2,0.053206365943194944,1.8000249691353278,121.0500030517578,3.1467778174410443,121.37999725341795,-2.8749125818550016,122.26000213623048,0.053206365943194944
12727,2017-01-26,121.87999725341795,122.37999725341795,121.76000213623048,121.86000061035156,2497300.0,0.000738946852895106,-4.636483440264039,0.06665479884029331,63.693470828584644,51.496915692465855,0.14213914004378125,-0.5527285011831538,-1.0644481705985243,-4.971221745424671,11.463191528039443,0.6199951171874716,-0.319941036061806,0.4844970703124858,-1.6799370745322477,2.6489312151572193,-0.597720002109881,1.5667141427348525,-1.9693676982438717,65.81467623794882,-3.069743340621912,1.0822170724223679,1,-0.46999740600584516,-0.7899971008300639,-1.897499084472642,-4.794998168945298,6.1500015258789205,3,0.05554641282925177,2.4643051771116657,121.79000091552734,1.8000249691353278,121.0500030517578,3.1467778174410443,121.37999725341795,0.05554641282925177
12728,2017-01-27,122.86000061035156,122.98999786376952,121.4800033569336,122.2699966430664,3592700.0,0.008040723490466917,2.55293462943524,29.505150705858433,63.324868058870074,54.39508238574274,-0.8031840252408955,-1.600619873107462,-1.925414083700403,-5.899394078975973,9.713060977120012,1.5099945068359233,-0.016736831867561364,1.4555004119873018,-0.7327881756065295,3.6437889995811332,0.36135611819038616,2.5496447057842175,-2.764008828487931,95.89913790198793,23.827852190325444,1.0941442937969135,1,-1.4500007629394531,-1.7700004577636719,-2.7800025939941406,-5.775001525878906,5.210006713867216,4,0.0336154747916384,-4.636483440264039,121.87999725341795,2.4643051771116657,121.79000091552734,1.8000249691353278,121.0500030517578,0.0336154747916384
12729,2017-01-30,123.0199966430664,123.20999908447266,122.3000030517578,122.80999755859376,3778000.0,0.0013022629978838296,2.084711572032686,0.35592825831143415,66.79636321895484,56.492579160386256,-0.810082989695502,-1.8366686896391826,-1.976888624670977,-6.028775842346278,7.920879940200668,0.909996032714858,0.24820431754221772,1.603996658325201,-0.6171199220019616,3.8251132386523636,0.4934383681616197,2.7145549484887823,-2.7497643681145973,92.93671862591609,18.40631241244327,1.110558290163583,1,-1.5049972534179688,-1.9299964904785156,-2.514995574951172,-5.904994964599609,5.069999694824219,0,0.03763619744069846,2.55293462943524,122.86000061035156,-4.636483440264039,121.87999725341795,2.4643051771116657,121.79000091552734,0.03763619744069846
12730,2017-01-31,122.56999969482422,123.33999633789062,122.0999984741211,123.0199966430664,3733300.0,-0.0036579170908923597,1.2752330822857463,-2.142851952770354,64.53636062041018,58.321863549748876,-0.4339373753632003,-1.3910466110918662,-1.4500534405677286,-5.545201344636823,7.3372493304925595,1.2399978637695312,0.3389319306380969,1.1114997863769531,-1.1659238877857803,3.3889234605396865,-0.027212050704406465,2.2502116234583127,-2.064586075110739,67.78255900811442,-7.946267180324867,1.138711837081366,1,-0.9900016784667969,-1.4799995422363281,-1.3125,-5.454998016357422,5.569999694824219,1,0.05286777656088382,2.084711572032686,123.0199966430664,2.55293462943524,122.86000061035156,-4.636483440264039,121.87999725341795,0.05286777656088382
12731,2017-02-01,122.41999816894531,122.5,121.6999969482422,121.9000015258789,3233400.0,-0.0012238029391562488,1.3529490962537027,-1.1555559323183344,60.26668321399253,59.75562079465855,-0.3681091543474224,-1.0756711794435319,-1.2311095038890159,-5.350178273390185,6.979194869892017,0.870002746582017,0.5508154802300851,0.8214984893798771,-1.320268448786976,2.9632654275467303,-0.24938497970354945,1.8923819584633037,-1.6311262774141255,50.53754619697859,-23.73037144392351,1.0708834690834295,2,-0.8400001525878906,-1.4149971008300781,-0.6774978637695312,-5.254997253417969,5.560005187988281,2,0.047459546197474056,1.2752330822857463,122.56999969482422,2.084711572032686,123.0199966430664,2.55293462943524,122.86000061035156,0.047459546197474056
12732,2017-02-02,123.22000122070312,123.9800033569336,122.26000213623048,122.54000091552734,3236600.0,0.0065349049479135335,-1.7742002965625003,1.3077013366198629,57.90963039432573,60.94604942192537,-1.1231893023890507,-1.6665622025209927,-1.9691835513140177,-6.0746630254459575,6.443980216235623,1.7200012207031108,0.5819215149768695,1.4345016479492188,-0.5776141832161414,3.446617479114579,0.42844373236653155,2.440559563531906,-2.176016884535997,69.59991455078125,-2.0266255996143627,1.0060579155826816,2,-1.3199996948242188,-2.1399993896484375,-1.3525009155273438,-6.055000305175781,4.3899993896484375,3,0.03798084936546364,1.3529490962537027,122.41999816894531,1.2752330822857463,122.56999969482422,2.084711572032686,123.0199966430664,0.03798084936546364
12733,2017-02-03,124.23999786376952,124.51000213623048,123.27999877929688,123.30999755859376,3183000.0,0.008277849642603474,-1.4848606283860615,1.367646893828005,68.26667100694866,63.1796655482363,-2.048174564339064,-2.4548558030685825,-2.898002937475013,-7.034318377181691,6.357616251688997,1.290000915527358,0.6405085697735586,2.2274982452392464,0.18193522616707014,4.273061264311423,1.2047167357031583,3.2502797547753346,-2.8436912451104064,90.39132476996366,17.62317530532954,1.022781509536085,2,-1.7249984741210795,-2.894996643066392,-2.3699989318847514,-7.074996948242173,3.5600051879882812,4,0.03050548117107299,-1.7742002965625003,123.22000122070312,1.3529490962537027,122.41999816894531,1.2752330822857463,122.56999969482422,0.03050548117107299
12734,2017-02-06,124.4499969482422,124.9000015258789,123.9499969482422,124.08999633789062,2760300.0,0.0016902695434923842,-1.968767136351803,0.3870973034611459,63.15788852093477,63.58097914221965,-1.9857170895667196,-2.502542163791574,-3.018629963525143,-7.162662620071956,7.248998771598291,0.9500045776367045,0.7596422180956495,2.252997589111345,0.025542184050905803,4.4804529941717846,1.1392698865811184,3.366725291641572,-2.617772957123094,85.9373770655964,15.730054661774474,1.1137277025302226,2,-1.5249977111816548,-2.909996032714858,-2.579998016357436,-7.284996032714858,3.430000305175753,0,0.02908807123138879,-1.4848606283860615,124.23999786376952,-1.7742002965625003,123.22000122070312,1.3529490962537027,122.41999816894531,0.02908807123138879
12735,2017-02-07,124.58999633789062,125.41999816894531,124.58999633789062,124.9499969482422,2847200.0,0.0011249449022217028,-3.6111134658585176,-1.0,64.32926935641993,63.58680057993792,-1.755355227448291,-2.4400058541165492,-3.080294797483276,-7.22654927063499,8.300166754838328,0.9700012207031108,0.8889390258353842,2.1849971771240178,-0.1231699720886894,4.493164326336725,1.0309136025176713,3.3390807517303642,-2.266927941209943,77.68813014266134,9.528688494520594,1.1540835746063522,2,-1.1399955749511719,-2.789997100830078,-2.527496337890625,-7.424995422363281,3.3900070190429688,1,0.028092143052223406,-1.968767136351803,124.4499969482422,-1.4848606283860615,124.23999786376952,-1.7742002965625003,123.22000122070312,0.028092143052223406
12736,2017-02-08,124.66999816894531,125.36000061035156,124.48999786376952,124.58000183105469,2835200.0,0.0006421208235509734,-5.444362814353764,-0.24998940363666203,70.37643800516682,64.32935248844706,-1.5464981250032679,-2.289266034894382,-3.096181212443355,-7.244528892454724,8.992946595517267,0.8700027465820455,1.0906916991354905,2.043999099731451,-0.24168398277284098,4.329682182235743,0.9011575584793121,3.18684064098359,-1.7894824132569909,76.26579298722547,8.081312267812109,1.1428415412521438,2,-1.2199974060058594,-2.8699989318847656,-2.882497787475586,-7.504997253417969,3.970001220703125,2,0.027833490588495824,-3.6111134658585176,124.58999633789062,-1.968767136351803,124.4499969482422,-1.4848606283860615,124.23999786376952,0.027833490588495824
12737,2017-02-09,124.4800033569336,125.0,124.36000061035156,124.66999816894531,2493600.0,-0.0015239818304501052,-1.976739234577101,-2.1111393692777214,67.84570925317603,64.83166817670327,-1.060421744871391,-1.9138640646652902,-2.880352680241586,-6.979255262406383,10.006075511465836,0.6399993896484375,1.2247348334064583,1.674003982543951,-0.5997111012444805,3.9477190663323825,0.5371464406497353,2.8108615244381667,-1.14238076685902,56.074996256604415,-11.652699393953348,1.1368575418942175,2,-0.9200057983398438,-2.680004119873047,-3.3125038146972656,-7.31500244140625,4.299995422363281,3,0.028116965822728268,-5.444362814353764,124.66999816894531,-3.6111134658585176,124.58999633789062,-1.968767136351803,124.4499969482422,0.028116965822728268
12738,2017-02-10,125.81999969482422,126.11000061035156,124.5199966430664,124.68000030517578,3681400.0,0.010764751781443316,-1.1780776104428163,-6.000160623218086,83.23366356083781,66.65803488135694,-2.163949027526499,-3.120887287739123,-4.141660577697593,-8.234298827959563,10.78406182901027,1.6299972534179688,1.3016287396269774,2.828000259399417,0.21425938121161892,5.441741137587215,1.521129820305518,4.134870698493316,-2.1075495005529064,86.57405445117894,15.803619907361195,1.3068704390938974,2,-1.9150009155273438,-3.5050010681152344,-4.847499847412109,-8.654998779296875,2.7000045776367188,4,0.014226680335948094,-1.976739234577101,124.4800033569336,-5.444362814353764,124.66999816894531,-3.6111134658585176,124.58999633789062,0.014226680335948094
12739,2017-02-13,125.54000091552734,126.68000030517578,125.48999786376952,126.0199966430664,2993800.0,-0.0022253916704498833,-3.1034437399698565,-0.4210491092342493,83.86131265067523,68.8052517736086,-1.6638693198384544,-2.6590331155834406,-3.7391489962549826,-7.889912228550116,11.71416711832377,1.1900024414062642,1.3924952751396944,2.346001434326169,-0.4031789374783159,5.095181806130654,0.9714112484239337,3.7205916202284044,-1.3480406380399756,50.862088810110265,-22.977573465316638,1.3745901859022394,2,-1.3500022888183594,-2.94000244140625,-4.567501068115234,-8.125,3.5600051879882812,0,0.01800224724987176,-1.1780776104428163,125.81999969482422,-1.976739234577101,124.4800033569336,-5.444362814353764,124.66999816894531,0.01800224724987176
12740,2017-02-14,125.80999755859376,126.06999969482422,125.2699966430664,125.5,2663100.0,0.002150682181754071,-1.0779184749222201,-0.6458339956130887,82.62994472387331,71.2900586080398,-1.5935149888104831,-2.83329257365628,-3.8551793147037046,-8.100961641316701,12.251202481793369,0.8000030517578125,1.4377788592690024,2.462998199462902,-0.5133505546168209,5.439346953542625,0.9748238224230477,3.9511725765027563,-1.290000915527358,62.499876680029686,-12.313220133358087,1.4881743770398599,2,-1.3399963378906392,-2.6049957275390767,-4.879997253417983,-8.39499664306642,3.190002441406236,1,0.01645337997769314,-3.1034437399698565,125.54000091552734,-1.1780776104428163,125.81999969482422,-1.976739234577101,124.4800033569336,0.01645337997769314
12741,2017-02-15,126.4800033569336,126.79000091552734,125.4499969482422,125.66000366210938,2974900.0,0.005325537010902437,-1.1612738492964685,2.645181138019174,84.12472380193432,74.20284676444075,-1.8182529832417629,-3.3796541933648143,-4.35284398035698,-8.714391593223965,12.828392001424524,1.340003967285142,1.47044127053978,2.9445037841796875,-0.32506546614564513,6.21407303450502,1.3097191590170212,4.579288409342354,-1.5280059814453182,87.24290042542503,10.825121068878758,1.6347846251626679,2,-1.4450035095214844,-3.220001220703125,-5.595003128051758,-9.06500244140625,2.8599929809570312,2,0.011859582227926602,-1.0779184749222201,125.80999755859376,-3.1034437399698565,125.54000091552734,-1.1780776104428163,125.81999969482422,0.011859582227926602
12742,2017-02-16,126.6999969482422,127.81999969482422,126.30999755859376,126.75,3006000.0,0.0017393547238275797,-2.638551337439193,-0.06097935410636624,82.107097656569,75.74067194773191,-1.6681169480621492,-3.418949857014283,-4.4282367089451355,-8.87292191969209,13.61320499411534,1.5100021362304545,1.5768771308613339,2.938497543334975,-0.5538411854917058,6.430836272161656,1.1923281789216418,4.6846669077483085,-1.4300003051757955,66.06055421720217,-7.566914089668572,1.7461693644133403,2,-0.8149986267089986,-2.879997253417983,-5.887496948242202,-9.284996032714858,2.790008544921861,3,0.015311779701137063,-1.1612738492964685,126.4800033569336,-1.0779184749222201,125.80999755859376,-3.1034437399698565,125.54000091552734,0.015311779701137063
12743,2017-02-17,127.8000030517578,127.87999725341795,126.68000030517578,126.77999877929688,3677400.0,0.008681974191088182,1.0339057569958352,-20.398840402812958,84.53766577693689,78.11620275395435,-2.4697509252792713,-4.303262969203061,-5.3665888798074235,-9.894225323897317,14.468199063619874,1.1999969482421733,1.7963412057456765,3.7615036010742102,-0.08977038323904196,7.612777585387462,1.8358666089175841,5.687140593230836,-2.3500061035155966,96.93508877573092,24.68640025759504,1.9256369921566256,2,-1.6800041198730327,-3.9500045776367045,-6.870002746582017,-10.385002136230455,1.6499938964844176,4,0.007668197997946713,-2.638551337439193,126.6999969482422,-1.1612738492964685,126.4800033569336,-1.0779184749222201,125.80999755859376,0.007668197997946713
12744,2017-02-21,128.03999328613278,128.32000732421878,127.16000366210938,127.16000366210938,4495200.0,0.001877857814117423,-1.6364030448580507,0.8627313118015609,90.76011010914263,81.05296283759023,-2.39925388087471,-4.235896909083976,-5.46040286823964,-10.058906799797953,15.868436872224823,1.1600036621094034,2.018188016745853,3.6684940338134453,-0.3624395216368441,7.699427589263735,1.6530272560882935,5.683960811538597,-2.103996276855426,90.81924401719806,17.261826557232965,2.0154667777251474,2,-1.6999893188476136,-3.9699897766112855,-7.15999221801755,-10.62499237060544,0.8000030517578409,1,0.0037489144915485717,1.0339057569958352,127.8000030517578,-2.638551337439193,126.6999969482422,-1.1612738492964685,126.4800033569336,0.0037489144915485717
12745,2017-02-22,127.8499984741211,128.11000061035156,126.4000015258789,127.5199966430664,3670700.0,-0.001483870837036827,3.0234983664237247,0.37500650240156574,90.22236087045503,83.25806537817779,-1.8977674760475196,-3.7000462862316112,-5.140511787895903,-9.766799386384818,17.05038693586927,1.7099990844726562,2.081763881727369,3.1384994506835966,-0.8598065919111377,7.136805493278345,1.1393464293862223,5.137652471980971,0.47000885009768467,83.62344422055426,6.858636568893701,1.9991530212973736,2,-1.5099945068359233,-3.779994964599595,-7.182498931884766,-10.43499755859375,1.4700088500976847,2,0.009777142309841835,-1.6364030448580507,128.03999328613278,1.0339057569958352,127.8000030517578,-2.638551337439193,126.6999969482422,0.009777142309841835
12746,2017-02-23,128.27000427246094,128.89999389648438,127.44000244140624,127.93000030517578,3178000.0,0.003285145118127275,-1.2121087766956362,1.0303093355527813,89.63908178688925,85.67955121525705,-1.9594686781208424,-3.804767561568042,-5.449175517509019,-10.074986424542004,18.435302841674883,1.4599914550781392,2.222833993464107,3.2345050811767635,-0.81684763602766,7.285857798381187,1.2088287225745518,5.260181439778975,-1.8700027465820312,75.67604189986908,-1.9126619882830056,2.0256763586022104,2,-1.5600090026855469,-3.9100074768066406,-7.480003356933594,-10.855003356933594,1.339996337890625,3,0.005691086795229783,3.0234983664237247,127.8499984741211,-1.6364030448580507,128.03999328613278,1.0339057569958352,127.8000030517578,0.005691086795229783
12747,2017-02-24,128.64999389648438,128.74000549316406,127.75,128.36000061035156,3537200.0,0.0029624199841475907,3.2126416258156674,0.852911477616964,88.48182318095373,86.26268006193658,-1.883846206878502,-3.8488956239125685,-5.726585992307349,-10.348913731017234,20.27454883122149,0.9900054931640625,2.3730463900876373,3.2759948730468693,-0.7964973485963469,7.348487094690071,1.2397487622252612,5.312240983868477,-2.2499923706054688,89.99996948232875,13.451116833185566,2.0362461108216015,2,-1.5649986267089844,-4.289997100830078,-7.724994659423828,-11.234992980957031,0.9600067138671875,4,0.0053634082716043086,-1.2121087766956362,128.27000427246094,3.0234983664237247,127.8499984741211,-1.6364030448580507,128.03999328613278,0.0053634082716043086
12748,2017-02-27,126.98999786376952,127.75,126.77999877929688,127.68000030517578,5184000.0,-0.012903195580798443,1.3373471826454637,-2.3793738489871576,67.6881030886426,84.4656567772663,-0.045184181734214235,-1.964338864180931,-4.0114888739960435,-8.579935044535873,21.894656478694063,1.8699951171875,2.459195203509438,1.4094989776611158,-2.5433304318466554,5.362328387168887,-0.5669157270927769,3.3859136824150085,-0.5399964904785008,23.599925536881564,-49.62313427358024,1.976414704753887,2,0.09499740600587359,-2.63000106811522,-6.06499862670897,-9.574996948242173,2.299995422363267,0,0.01968664990510871,3.2126416258156674,128.64999389648438,-1.2121087766956362,128.27000427246094,3.0234983664237247,127.8499984741211,0.01968664990510871
12749,2017-02-28,127.6500015258789,127.93000030517578,126.58000183105469,127.08000183105469,4619300.0,0.005197288551948898,1.3893836379472153,-0.8260835913312523,69.87023049766617,83.04791075213218,-0.41840863430400077,-2.381805560299256,-4.612744024748963,-9.107809210557548,23.365182529110523,1.3499984741210938,2.612492338773393,1.8380023956298857,-2.0247184560859637,5.700723247345735,-0.09335803022803191,3.769362821487803,-1.151000302124018,50.000152588356286,-21.722122873939952,1.9313604258579244,2,-0.475006103515625,-3.2900047302246094,-6.4225006103515625,-10.235000610351562,2.7600021362304688,1,0.014101021549916659,1.3373471826454637,126.98999786376952,3.2126416258156674,128.64999389648438,-1.2121087766956362,128.27000427246094,0.014101021549916659
12750,2017-03-01,129.05000305175778,130.0,127.62000274658205,128.02000427246094,5471600.0,0.010967501050871853,-1.6010872918595107,1.8070163697447,74.27947686899563,81.95399442625008,-1.4644895910737432,-3.4482433831611274,-5.921043567792424,-10.364761910121274,25.465148001810007,2.3799972534179545,2.579502667234209,2.9140037536620866,-0.8903565059389678,6.718364013263141,1.0118236238615452,4.816183883462614,-2.5029819745483053,72.22229658283167,1.0303489012255653,1.9021801298005288,3,-0.8950042724609091,-3.790004730224581,-7.82250213623044,-11.150001525878878,1.099990844726591,2,-0.001627328236349812,1.3893836379472153,127.6500015258789,1.3373471826454637,126.98999786376952,3.2126416258156674,128.64999389648438,-0.001627328236349812
12751,2017-03-02,128.22999572753906,129.80999755859378,128.14999389648438,129.05000305175778,6738100.0,-0.006354182912261086,-2.387724597515083,-0.7961245592723122,69.43003993381014,80.54543245705466,-0.4136390463410322,-2.287952452644788,-5.04534140327732,-9.413164960374843,27.780576632944083,1.6600036621094034,2.5571820270857017,1.8034965515136747,-1.6798729228552247,5.28686602588256,0.061811814329217896,3.5451812886981173,-1.649993896484375,48.2454614001508,-23.83179258321576,1.7416847371844457,3,-0.029994964599609375,-2.7549972534179688,-6.9799957275390625,-10.329994201660156,1.7300109863281534,3,0.008500441651700275,-1.6010872918595107,129.05000305175778,1.3893836379472153,127.6500015258789,1.3373471826454637,126.98999786376952,0.008500441651700275
12752,2017-03-03,127.9000015258789,128.66000366210938,127.44000244140624,128.22999572753906,4067700.0,-0.002573455608322117,1.0504048673843178,0.4024283587644352,62.03706974197776,78.04536623094809,0.1167547876089543,-1.6752586824337072,-4.65427913554376,-8.944659530112276,29.09234991041454,1.2200012207031392,2.548700561494911,1.2395023345947322,-1.9535924732284684,4.432597142417933,-0.35704506931685387,2.8360497385063326,-1.1831997680664017,38.59650296921917,-30.339698191983317,1.5965474039115968,3,0.2999992370605469,-2.1599998474121094,-6.650001525878906,-10.0,2.0799942016601562,4,0.013369812854354457,-2.387724597515083,128.22999572753906,-1.6010872918595107,129.05000305175778,1.3893836379472153,127.6500015258789,0.013369812854354457
12753,2017-03-06,128.02999877929688,128.33999633789062,127.4000015258789,127.9000015258789,3271500.0,0.0010163975908292766,1.506678331281853,-0.39393799274038793,64.6643284186993,75.14583493200995,0.025494376574755506,-1.5881874133568203,-4.731399673284059,-8.954102075391091,30.112713645197037,0.9399948120117188,2.466635448871486,1.179999542236331,-1.8541501520163024,4.21414923648895,-0.3370753048899928,2.6970743893626405,-1.1818690917968695,42.397594285535824,-27.634135277309873,1.5170748471263102,3,0.17000198364257812,-2.289997100830078,-6.779998779296875,-9.139999389648438,3.169998168945341,0,0.012340872030924155,1.0504048673843178,127.9000015258789,-2.387724597515083,128.22999572753906,-1.6010872918595107,129.05000305175778,0.012340872030924155
12754,2017-03-07,128.07000732421878,128.30999755859378,127.33999633789062,128.05999755859378,3332400.0,0.00031249351951401216,2.9592675635277694,0.07699982393332942,63.68045562109429,72.19673434874764,-0.010961683189890437,-1.4156706534132582,-4.71214065905275,-8.855653225536628,30.91911386084019,0.9700012207031534,2.4227568563680677,1.039007568359409,-1.8191107207536845,3.8971258574725027,-0.3900515761971235,2.468066712915956,-1.0958028242187794,27.44398425937718,-41.74186196882557,1.4290591445565448,3,0.21999359130856533,-2.2200088500976847,-6.820007324218778,-8.985008239746122,3.189987182617159,1,0.009525930289248086,1.506678331281853,128.02999877929688,1.0504048673843178,127.9000015258789,-2.387724597515083,128.22999572753906,0.009525930289248086
12755,2017-03-08,128.08999633789062,128.36000061035156,127.47000122070312,128.07000732421878,3571700.0,0.00015607880478407665,2.17858310626703,1.9969512195093557,60.578171446331034,68.96774431090785,0.007457370735295399,-1.2226921190593885,-4.688816377714062,-8.752109106167666,31.459773582983786,0.8899993896484375,2.239591974193786,0.8839965820312443,-1.7658283102327061,3.5338214742951806,-0.4409158641007309,2.2089090281632195,-0.9947600178906271,30.36435746321178,-35.02807084042692,1.3249124461319686,3,0.20000457763671875,-2.2399978637695312,-6.787496566772461,-8.729995727539062,2.6699981689453125,2,0.018112322511890433,2.9592675635277694,128.07000732421878,1.506678331281853,128.02999877929688,1.0504048673843178,127.9000015258789,0.018112322511890433
12756,2017-03-09,128.13999938964844,128.72000122070312,127.69000244140624,127.9499969482422,3265700.0,0.00039037437104694206,-1.901439931227089,9.505343511463186,59.67745243412974,65.76725867237184,-0.07032124050451216,-1.0534111665528485,-4.675334015049543,-8.688211204010315,32.203612028628,1.0299987792968892,1.9893655379431152,0.7604995727539006,-1.6320974594046902,3.153096604912477,-0.4357989433253806,1.956798088833196,-0.9285725224484338,57.97103051747015,-7.033805227109021,1.1962985160792903,3,0.15000152587890625,-2.2900009155273438,-6.805000305175781,-7.630001068115234,3.2100067138671875,3,0.015685925678241563,2.17858310626703,128.08999633789062,2.9592675635277694,128.07000732421878,1.506678331281853,128.02999877929688,0.015685925678241563
12757,2017-03-10,127.9800033569336,128.58999633789062,127.72000122070312,128.55999755859378,3178900.0,-0.0012486033516226902,1.7187697442927818,-3.0525618374562082,51.38462260773636,63.95576084116004,-0.01716274014673047,-0.6511440174470238,-4.4501461594337,-8.393011488264477,33.118516431416175,0.8699951171875,1.7429172429083621,0.42550354003905966,-1.5497378140169076,2.400744894095027,-0.5621171369889169,1.4131242170670362,-0.6570335644215959,46.37715612560814,-13.986072488925217,0.9876206770279814,3,0.30999755859375,-1.8500022888183594,-6.687503814697266,-7.125003814697266,4.31999969482419,4,0.015471193194232402,-1.901439931227089,128.13999938964844,2.17858310626703,128.08999633789062,2.9592675635277694,128.07000732421878,0.015471193194232402
12758,2017-03-13,127.61000061035156,128.27000427246094,127.3499984741211,128.00999450683594,3130800.0,-0.0028910981159306903,-1.0000165856732954,0.689651543652378,46.757214564686734,61.38764795971788,0.5029240754496414,-0.14773762966407844,-4.005334170475464,-7.861759299172093,33.24614965729775,0.9200057983398438,1.4686204907794718,-0.033999252319333095,-1.8326468104880291,1.7646483058493487,-0.9333230314036882,0.8653245267650078,2.3899993896484375,19.565457762052187,-35.41911792392136,0.8993237790843436,3,1.05999755859375,-0.970001220703125,-6.119998931884766,-6.755001068115234,5.029998779296875,0,0.018572173856687968,1.7187697442927818,127.9800033569336,-1.901439931227089,128.13999938964844,2.17858310626703,128.08999633789062,0.018572173856687968
12759,2017-03-14,127.8000030517578,128.22999572753906,127.5,127.6500015258789,2492700.0,0.0014889306519667578,-2.2443924520624585,-0.3750095368886499,49.622960459466846,58.6480350253258,0.3759747472078203,-0.16837796408918848,-4.120323311012598,-7.869248455960673,33.06529373637399,0.7299957275390625,1.195322444780004,0.043003082275376414,-1.4585068157266363,1.5445129802774034,-0.7077518667256442,0.7937580312763828,2.1469969177246213,32.84698361075583,-17.750133591653253,0.7507549490010105,3,0.7749938964843892,-0.8250045776367045,-5.870002746582017,-6.690002441406236,5.470001220703139,1,0.026604020463970146,-1.0000165856732954,127.61000061035156,1.7187697442927818,127.9800033569336,-1.901439931227089,128.13999938964844,0.026604020463970146
12760,2017-03-15,127.87999725341795,128.30000305175778,127.47000122070312,128.21000671386722,3529300.0,0.0006259327053987906,2.254895507652053,-2.2000406896907423,46.899778152711825,56.144672605203766,0.12578991059326938,-0.08995355229609459,-4.088333494688754,-7.764571005306706,33.12551952958892,0.8300018310546591,1.1587268216700153,0.01949729919432741,-1.1698494372482884,1.2088440356369432,-0.5751760690269663,0.6141706674156353,2.0150626861572363,38.68596472665,-8.3778448182466,0.5946733682213072,3,0.15000152587892046,-0.6999969482421733,-5.647497177124009,-6.574996948242173,5.5300064086914205,2,0.02643100817964439,-2.2443924520624585,127.8000030517578,-1.0000165856732954,127.61000061035156,1.7187697442927818,127.9800033569336,0.02643100817964439
12761,2017-03-16,127.9800033569336,128.89999389648438,127.93000030517578,128.30000305175778,3945700.0,0.0007820308544224108,-3.618953334181032,0.9696682464452863,44.42603742591172,54.18789123675197,-0.014982412032750858,-0.07570286292244077,-4.005185047580056,-7.666431731206075,32.94112926263549,1.0199966430664205,1.044747893036373,0.04450340270996378,-0.9518163610830754,1.0408231665030172,-0.4536564791865487,0.5426632846064905,1.8641553533325066,40.6455963496931,-0.9463025633017068,0.49815988189652516,3,0.13999176025390625,-0.8000030517578125,-5.355003356933594,-6.415004730224609,6.249992370605469,3,0.021722074363047295,2.254895507652053,127.87999725341795,-2.2443924520624585,127.8000030517578,-1.0000165856732954,127.61000061035156,0.021722074363047295
12762,2017-03-17,128.63999938964844,129.97999572753906,128.41999816894528,128.57000732421878,12532700.0,0.00515702465543888,-7.432182770422381,-0.21872541306051282,66.46707407514597,54.3881963096905,-0.6246606289164731,-0.6144077417647225,-4.466067778758088,-8.176082560016042,32.47401982452111,1.9999923706054688,0.7506687662130958,0.6074993133544808,-0.2504999988503869,1.4654986255593343,0.17849965725204697,1.0364989694569147,-1.2900009155273438,49.04951569249156,4.967700273073291,0.4289996561024299,3,0.01999664306640625,-1.4599990844726562,-6.0149993896484375,-7.075000762939453,13.05999755859375,4,0.02106659457964244,-3.618953334181032,127.9800033569336,2.254895507652053,127.87999725341795,-2.2443924520624585,127.8000030517578,0.02106659457964244
12763,2017-03-20,128.77999877929688,129.47999572753906,128.47000122070312,128.99000549316406,3415500.0,0.0010883037182267685,-1.4337163342218955,-3.0004360148257225,62.58349433232587,54.266311722049565,-0.7231292177364423,-0.7138219183883336,-4.408313912824767,-8.157648138648682,31.953710151734967,1.0099945068359375,0.5479265865130003,0.6984989166259652,-0.21380911734843266,1.6108069506003488,0.24234489963876626,1.1546529336131641,-1.3774003601074156,52.19125201373902,8.492148855531099,0.45615401698719327,3,-0.11500167846679688,-1.5200004577636719,-6.100000381469727,-7.215000152587891,12.05999755859375,0,0.027333470304604424,-7.432182770422381,128.63999938964844,-3.618953334181032,127.9800033569336,2.254895507652053,127.87999725341795,0.027333470304604424
12764,2017-03-21,128.52000427246094,129.75,128.17999267578122,129.22000122070312,4062400.0,-0.0020189044051903693,-1.2753397242400597,3.333212235704425,42.089548839645985,52.21202032130678,-0.4387266449981553,-0.4385047131711133,-3.983682429163821,-7.7255511727793476,31.066063047991126,1.5700073242187784,0.4624722090604507,0.4145038604736442,-0.5182335991993909,1.3472413201466793,-0.05186486936287338,0.8808725903101617,-1.065857907104487,41.83288245843338,1.6698206571022993,0.46636872983652017,3,0.14499282836914062,-0.8850059509277344,-5.410005569458008,-6.610004425048828,12.349990844726562,1,0.032057228293061346,-1.4337163342218955,128.77999877929688,-7.432182770422381,128.63999938964844,-3.618953334181032,127.9800033569336,0.032057228293061346
12765,2017-03-22,129.10000610351562,129.14999389648438,128.41000366210938,128.58000183105472,3174200.0,0.004512930374831692,1.3871428219832147,-0.7428664850135833,63.987370962044196,52.69090015774172,-0.9615043024065812,-0.9697785628333122,-4.378274580636315,-8.118590673826262,30.97269027696456,0.739990234375,0.3545399289342299,0.9320053100585994,-0.09172681236293556,1.9557374324801486,0.4201392488478177,1.443871371269367,-1.5953427509155205,57.07358102249002,17.192099290854998,0.5118660612107738,3,-0.4350090026855469,-1.4650077819824219,-5.705007553100586,-6.905006408691406,10.829986572265597,2,0.032300526505023575,-1.2753397242400597,128.52000427246094,-1.4337163342218955,128.77999877929688,-7.432182770422381,128.63999938964844,0.032300526505023575
12766,2017-03-23,129.0,129.58999633789062,128.80999755859378,129.13999938964844,2774500.0,-0.0007746405792997679,-1.9999706564161932,-0.2692273834326272,69.09721394379144,54.658965861747845,-0.8120766602351353,-0.8561754734201372,-4.084395295617199,-7.829826697445014,30.577081766513558,0.7799987792968466,0.2539885403962785,0.7954994201660099,-0.293517878001893,1.8845167183339129,0.2509907710820585,1.3400080692499614,-1.4458299999011217,45.55588522019329,5.2841729703931435,0.5445086490839499,3,-0.3350028991699219,-1.2750015258789062,-5.162498474121094,-6.805000305175781,12.149993896484375,3,0.03418607490007264,1.3871428219832147,129.10000610351562,-1.2753397242400597,128.52000427246094,-1.4337163342218955,128.77999877929688,0.03418607490007264
12767,2017-03-24,129.33999633789062,129.67999267578122,129.16000366210938,129.3800048828125,3568200.0,0.0026356305262840163,-1.5999847409779613,0.2857765667574932,71.19739662034705,57.3745416457101,-1.0492055864643248,-1.203533893257429,-4.242880221580251,-7.97749108251918,30.180522543343457,0.6799926757812216,0.20031966628448572,1.1009956359863224,-0.08669428124085243,2.2886855532134973,0.5071506773727492,1.6948405945999099,-1.7373098232429385,73.8852388912651,32.48278792346194,0.5938449586135842,3,-0.6149978637695312,-1.18499755859375,-5.192495346069336,-7.089996337890625,11.889999389648438,4,0.037807325870596875,-1.9999706564161932,129.0,1.3871428219832147,129.10000610351562,-1.2753397242400597,128.52000427246094,0.037807325870596875
12768,2017-03-27,129.49000549316406,129.82000732421878,129.02000427246094,129.08000183105472,2540400.0,0.0011598048517145187,-2.018886393735352,-10.24790236460646,72.18749254941204,59.881711877926236,-1.0107861978056008,-1.219152148868261,-4.245222776418217,-7.93984797647515,30.81550841464582,0.8000030517578409,0.15883127152358156,1.1260044097900277,-0.03411244941264613,2.2861212689927015,0.5459459801886908,1.7060628393913646,-1.8397727942585504,79.87811685894947,35.1935609288315,0.5800584296013378,3,-0.7650070190429688,-1.2900047302246094,-4.637506484985352,-6.725006103515625,13.129989624023438,0,0.09429292560901703,-1.5999847409779613,129.33999633789062,-1.9999706564161932,129.0,1.3871428219832147,129.10000610351562,0.09429292560901703
12769,2017-03-28,129.44999694824222,129.77000427246094,128.94000244140622,129.46000671386722,3487400.0,-0.00030897013842479115,1.6349060259642885,-0.024413844436175863,71.11791382145475,62.572615841119884,-0.7957991528329273,-1.0934394310321807,-4.0356252649649065,-7.705405252434986,31.639195233652707,0.8300018310547159,0.21111710017589758,0.9959960937500227,-0.20929752216281372,2.2012897096628734,0.3933492857935903,1.598642901706441,-1.7531689887640312,73.75819751964211,26.136058077441646,0.6026468079564234,3,-0.49499893188479405,-1.2499961853027628,-4.464998245239286,-6.419998168945341,13.999999999999972,1,0.08798763737478077,-2.018886393735352,129.49000549316406,-1.5999847409779613,129.33999633789062,-1.9999706564161932,129.0,0.08798763737478077
12770,2017-03-29,128.83999633789062,129.66999816894528,128.6300048828125,129.0,3197800.0,-0.004712248935745289,-2.586266771902033,15.984756097560975,59.259184505524225,64.22074329441017,-0.039450618892743705,-0.5269981554411913,-3.2999247927288025,-6.904779043643032,31.24920025433448,1.039993286132784,0.3236281223254309,0.3964958190917969,-0.7904550805024826,1.5834467186860621,-0.19697963070532865,0.9899712688889366,-1.0975050230512267,17.64630455967543,-27.482575073457262,0.5934754497971347,3,0.23999786376953125,-0.6399955749511719,-3.6349925994872905,-5.589992523193345,15.120010375976562,2,0.09337161689874218,1.6349060259642885,129.44999694824222,-2.018886393735352,129.49000549316406,-1.5999847409779613,129.33999633789062,0.09337161689874218
12771,2017-03-30,129.32000732421878,129.52999877929688,128.60000610351562,128.75,2018000.0,0.00372563644808932,-1.1379261961554652,-3.562464238031839,66.34139624375952,64.20677909092278,-0.34575217866498065,-0.970941891648863,-3.6447769423622844,-7.178739961929807,30.821780414073714,0.92999267578125,0.42140682075401514,0.8220062255859659,-0.4223767498798452,2.066389201051763,0.19981473785307458,1.4441977133188715,-1.5327659211253888,59.016434449809594,13.465250206138535,0.6221914877329009,3,-0.3200073242187784,-1.0300064086914347,-4.115003585815444,-6.070003509521499,14.919998168945284,3,0.08204442275480317,-2.586266771902033,128.83999633789062,1.6349060259642885,129.44999694824222,-2.018886393735352,129.49000549316406,0.08204442275480317
12772,2017-03-31,129.61000061035156,130.19000244140622,129.30000305175778,129.38999938964844,3041700.0,0.002242447183023577,-3.4500648508424288,0.38596209444264057,74.87550103243046,65.57255761315663,-0.5405226044674407,-1.1871221660650235,-3.7763689032274073,-7.248047356218393,31.242445558210402,0.8899993896484375,0.5537029344152131,1.0264995574951286,-0.2783946533686503,2.3313937683589216,0.3740524520632391,1.678946662927018,-1.7789041207692549,63.52181340089555,14.077044758821486,0.6524471054318962,3,-0.4250030517578409,-1.2249984741210938,-4.075004577636719,-6.070003509521484,14.75,4,0.08903628756877846,-1.1379261961554652,129.32000732421878,-2.586266771902033,128.83999633789062,1.6349060259642885,129.44999694824222,0.08903628756877846
12773,2017-04-03,129.61000061035156,129.71000671386722,128.86000061035156,129.5,3287100.0,0.0,4.483683614706074,0.5,73.62910551226285,69.07695279900295,-0.4586358163749651,-1.1201119250251566,-3.6172807784901124,-7.053542522848005,31.48718547151677,0.8500061035156534,0.7099374073893614,0.9474994659423714,-0.4066810839213133,2.3016800158060704,0.27040919101051486,1.6245897408742138,-1.6845478826962932,63.52181340089555,11.482756898106459,0.6770902749318478,4,-0.30999755859375,-1.2249984741210938,-3.8875045776367188,-6.070003509521484,14.910003662109375,0,0.08965353801764775,-3.4500648508424288,129.61000061035156,-1.1379261961554652,129.32000732421878,-2.586266771902033,128.83999633789062,0.08965353801764775
12774,2017-04-04,129.28999328613278,129.52999877929688,128.64999389648438,129.13999938964844,3414000.0,-0.002469001795477377,1.7936446425111412,1.363573311138596,67.32169000144305,69.44743269226949,-0.02002516246594155,-0.7420661547068335,-3.1102542621170812,-6.559514177223804,31.69646045238891,0.9600067138671875,0.6738708085073029,0.5664928436279126,-0.785219734146267,1.9182054214020923,-0.1093634452591914,1.2423491325150167,-1.273958569927487,43.39552023953374,-9.905783001178023,0.6758562888870933,4,0.10501098632815342,-0.9049911499023153,-3.5674972534179403,-5.749996185302706,14.920013427734403,1,0.10310157416091736,4.483683614706074,129.61000061035156,-3.4500648508424288,129.61000061035156,-1.1379261961554652,129.32000732421878,0.10310157416091736
12775,2017-04-05,130.41000366210938,131.58000183105472,129.64999389648438,129.88999938964844,4052200.0,0.008662776967571562,-2.859956970871473,3.4668362156669845,73.8701752650407,69.97776172796384,-1.0445122227112051,-1.7701101314778214,-4.015736569871848,-7.511115493561391,32.38155024532107,2.290008544921932,0.6906827629026395,1.570502853393549,0.05895455681056205,3.082051149976536,0.8147287051020555,2.3262770016850425,-2.3070102368960477,60.73826018832796,5.595012070393075,0.7557741482914913,4,-0.31999969482421875,-0.9500045776367188,-4.642507553100586,-6.870006561279297,14.949996948242188,2,0.09999227758569251,1.7936446425111412,129.28999328613278,4.483683614706074,129.61000061035156,-3.4500648508424288,129.61000061035156,0.09999227758569251
12776,2017-04-06,130.14999389648438,130.66000366210938,129.96000671386722,130.30999755859378,3856900.0,-0.001993786966670741,-1.5926867864814607,-0.30769682208990473,66.09785695926999,69.41114621006639,-0.6752283589051444,-1.424848440776202,-3.5636529609230934,-7.07499431097412,32.88551536283803,0.6999969482421591,0.8331240043797266,1.2099933624267578,-0.37139727829861613,2.791384003152146,0.41929804206407084,2.000688682789445,-1.83837996692057,51.194400612432524,-4.524699236571934,0.7906953203626922,4,-0.05998992919921875,-0.6899948120117188,-3.442495346069336,-6.059993743896484,16.1300048828125,3,0.10610843999244968,-2.859956970871473,130.41000366210938,1.7936446425111412,129.28999328613278,4.483683614706074,129.61000061035156,0.10610843999244968
12777,2017-04-07,129.96000671386722,130.39999389648438,129.6199951171875,130.02000427246094,2176600.0,-0.0014597556014352975,-1.1080456926058806,0.3749761586875299,62.44724651770704,68.32889665098806,-0.433646290799345,-1.1372247839769045,-3.1827407509178016,-6.703582071957214,33.2492670710592,0.779998779296875,0.8495407055202122,0.9210060119629304,-0.6552373612651934,2.497249385191054,0.13288432534886851,1.7091276985769923,-1.4522895102139444,44.710213987012374,-10.981935081001701,0.7881216866140623,4,0.12999725341794033,-0.5000076293945597,-3.1225070953369425,-5.870006561279325,17.329986572265597,4,0.10987994799613321,-1.5926867864814607,130.14999389648438,-2.859956970871473,130.41000366210938,1.7936446425111412,129.28999328613278,0.10987994799613321
12778,2017-04-10,129.97999572753906,130.64999389648438,129.52000427246094,129.94999694824222,2709300.0,0.00015380896152050738,-1.5393478037238968,-0.49999999999976313,66.22201726605044,67.78490814483202,-0.4211044302252276,-1.0230060055685328,-3.0392292735442936,-6.598308342688711,34.114585946178636,1.1299896240234375,0.8643350950974025,0.822495269775402,-0.6546404079293495,2.2996309474801535,0.08392743092304045,1.5610631086277635,-1.2879414462417174,45.392431036188306,-11.554932402732767,0.7385678388523742,4,0.11000823974609375,-0.5199966430664062,-3.0099945068359375,-5.889995574951172,16.430007934570312,0,0.11063244618776191,-1.1080456926058806,129.96000671386722,-1.5926867864814607,130.14999389648438,-2.859956970871473,130.41000366210938,0.11063244618776191
12779,2017-04-11,131.19999694824222,131.24000549316406,129.80000305175778,130.6199951171875,3677600.0,0.00938606909374351,3.363518668362125,19.334181078350902,70.42780764538085,69.02586627148276,-1.5273833457990236,-2.0819717468131387,-4.083340395966758,-7.69202575455725,35.15097657174117,1.4400024414062784,0.8755969892540065,1.872496795654314,0.27544942921090865,3.4695441620977334,1.0739731124326113,2.6710204788760166,-2.3346658139594183,81.55313916624718,23.604642663288494,0.7985236832217063,4,-1.1099929809570597,-1.7399978637695597,-4.229995727539091,-7.109996795654325,15.809997558593722,1,0.10152444843023445,-1.5393478037238968,129.97999572753906,-1.1080456926058806,129.96000671386722,-1.5926867864814607,130.14999389648438,0.10152444843023445
12780,2017-04-12,131.25999450683594,131.55999755859378,130.8699951171875,131.30999755859378,3195500.0,0.00045729847552800074,1.5090858648909524,-0.08621188603303523,72.1567160829955,69.67201292028676,-1.349967550056789,-1.977133631796562,-3.948617240493661,-7.638319315888268,36.25549426913658,0.6900024414062784,0.8757753460573667,1.7634944915771484,0.0975373874921388,3.4294515956621723,0.9305159395346436,2.5964730436196533,-2.231783130746834,85.29391965173825,24.71298513857377,0.8329785520425106,4,-1.1449966430664062,-1.7949943542480469,-4.189994812011719,-7.169994354248047,16.889999389648438,2,0.09865924690677041,3.363518668362125,131.19999694824222,-1.5393478037238968,129.97999572753906,-1.1080456926058806,129.96000671386722,0.09865924690677041
12781,2017-04-13,130.75999450683594,131.13999938964844,130.57000732421878,131.0,2429200.0,-0.00380923374161779,1.1922591625340027,4.799816905703711,63.498017237127996,68.40784805414204,-0.6975827569854687,-1.326178898440844,-3.2508561134489895,-7.030200530379858,36.83794137745562,0.6899871826171591,0.875469457051878,1.124494934082037,-0.4711208204121249,2.7201106885761988,0.3266870568349418,1.922302811329132,-1.5786757034489085,60.7840350654102,1.808096634280389,0.7978078772470841,4,-0.6449966430664062,-1.2949943542480469,-3.6899948120117188,-6.669994354248047,17.430007934570312,3,0.11165499171654036,1.5090858648909524,131.25999450683594,3.363518668362125,131.19999694824222,-1.5393478037238968,129.97999572753906,0.11165499171654036
12782,2017-04-17,131.35000610351562,131.8699951171875,130.91000366210938,131.25,3236400.0,0.004512172082179466,-1.4615204037716656,-0.4166825608748172,66.31571620930674,67.59524924270247,-1.1340786735292738,-1.7947726957927443,-3.6579636260076995,-7.516346790160185,36.934017191305315,1.1100006103515625,0.9859116070241214,1.5790061950683594,-0.11772477830086814,3.275737168437587,0.7306407083837598,2.427371681752959,-2.0247663184685223,77.87272172405508,20.650941370297602,0.8483654866846121,4,-1.0900115966796875,-1.7400093078613281,-4.280006408691406,-7.260005950927734,16.470001220703125,0,0.11366571741165421,1.1922591625340027,130.75999450683594,1.5090858648909524,131.25999450683594,3.363518668362125,131.19999694824222,0.11366571741165421
12783,2017-04-18,132.30000305175778,132.80000305175778,131.80000305175778,132.00999450683594,3617400.0,0.007232561127507475,-1.8169353105521062,2.899908452852935,71.55823949546811,68.06597696426081,-1.8577311632948295,-2.600887371858306,-4.44312892789543,-8.347916179818242,37.19915496633141,1.449996948242159,1.0582229136633714,2.3530029296874773,0.38114790470018534,4.324857954674755,1.3670754171938313,3.3389304421811232,-2.77118284013946,83.33333333333334,27.038249366781194,0.985927512493642,4,-1.139999389648409,-2.225002288818331,-5.090002059936495,-8.210002899169893,17.199996948242216,1,0.11330302258958169,-1.4615204037716656,131.35000610351562,1.1922591625340027,130.75999450683594,1.5090858648909524,131.25999450683594,0.11330302258958169
12784,2017-04-19,132.63999938964844,133.0,132.33999633789062,132.63999938964844,3132800.0,0.002569889116008861,-1.1999898275774377,0.0,79.96842351004454,68.74356010259459,-1.8691128821506595,-2.7577914659052567,-4.617714294718326,-8.569339394281002,37.893943954105595,0.6999969482422159,1.088928563924327,2.48699951171875,0.2943698456237769,4.679629177813737,1.3906846786712492,3.5833143447662508,-2.7840608940161644,85.1851154145629,23.009755108830873,1.0963148330474932,4,-1.3799972534179688,-2.404998779296875,-4.9850006103515625,-8.549999237060547,17.139999389648438,2,0.1038148698418615,-1.8169353105521062,132.30000305175778,-1.4615204037716656,131.35000610351562,1.1922591625340027,130.75999450683594,0.1038148698418615
12785,2017-04-20,133.27000427246094,133.44000244140622,132.63999938964844,132.64999389648438,2697300.0,0.004749735266220689,-1.500011920940235,100.0,80.4313837053198,70.336174185489,-2.2917665950272976,-3.224704817581312,-5.076090368060619,-9.0830890964355,38.69615557857733,0.8000030517577841,1.1604599445833514,2.9085044860839844,0.37146541951497625,5.445543552653007,1.639984952799466,4.177024019368503,-3.036778396304527,94.07670877461702,30.200460151243767,1.2685195332845087,4,-1.7900009155273438,-2.81500244140625,-5.495006561279297,-9.180004119873047,16.589996337890625,3,0.10309889542949646,-1.1999898275774377,132.63999938964844,-1.8169353105521062,132.30000305175778,-1.4615204037716656,131.35000610351562,0.10309889542949646
12786,2017-04-21,133.41000366210938,133.8800048828125,133.14999389648438,133.55000305175778,3466100.0,0.0010504943735292205,-1.212091087735522,-0.22580168828287692,79.96842351004454,72.28297162908206,-2.1464218607970906,-3.1804407002613004,-5.041874621559884,-9.113141955804323,39.31773666533512,0.730010986328125,1.3034677022007486,2.8280036926269645,0.0354955984116998,5.620511786842229,1.431749645519318,4.224257739734611,-2.7278290668180034,84.17504957819997,19.417296786846364,1.3962540471076326,4,-1.7099990844726562,-2.5050010681152344,-5.805004119873047,-9.320003509521484,16.519989013671875,4,0.1104863940466363,-1.500011920940235,133.27000427246094,-1.1999898275774377,132.63999938964844,-1.8169353105521062,132.30000305175778,0.1104863940466363
12787,2017-04-24,134.22999572753906,134.75999450683594,133.25999450683594,134.24000549316406,5041000.0,0.006146406138376914,1.8571760739405918,0.07149863760219435,82.26251923331017,74.06524962544424,-2.56696228148337,-3.8106779910569344,-5.668406194928906,-9.835824907377742,40.034383147481634,1.5,1.337523298006687,3.4034957885742188,0.23753614373381993,6.569455433414618,1.8205159661540335,4.986475610994404,-3.0361682862443047,82.09458414524777,16.470784875640902,1.5829798224201976,4,-1.9499969482421875,-2.7600021362304688,-6.579998016357422,-10.139995574951172,16.660003662109375,0,0.10400064931986819,-1.212091087735522,133.41000366210938,-1.500011920940235,133.27000427246094,-1.1999898275774377,132.63999938964844,0.10400064931986819
12788,2017-04-25,141.6999969482422,141.99000549316406,137.17999267578122,138.13999938964844,10893800.0,0.05565075958033838,1.3236694677871286,-355.6524390243902,93.36130600754962,76.61341611012966,-9.163264308343656,-10.876689110323639,-12.89735481669453,-17.14588888040275,41.21067485214868,7.760009765625,1.65820974858525,10.262997436523449,4.521125332390284,16.004869540656614,7.392061384456866,13.133933488590031,-9.864259435150018,96.99473295563254,27.37945454720446,2.8709360520665834,4,-5.419990539550781,-6.614997863769531,-13.779998779296875,-17.609996795654297,10.69000244140625,1,0.043189911840379125,1.8571760739405918,134.22999572753906,-1.212091087735522,133.41000366210938,-1.500011920940235,133.27000427246094,0.043189911840379125
12789,2017-04-26,140.83999633789062,142.0,140.33999633789062,141.6999969482422,7132200.0,-0.006069164635661095,1.2739671624008444,-0.24157337082311794,87.11744390625354,78.27571920160277,-7.590218442409707,-9.612462383131344,-11.792298328675429,-16.10681443126876,42.57570057227093,1.660003662109375,2.0420634865099885,8.833496856689464,1.8059605165488222,15.861033196830107,5.319728686619129,12.3472650267598,-7.5800018310546875,87.60679928987948,16.171811751854918,3.5137681700703247,4,-4.55499267578125,-5.75,-12.877498626708984,-16.749996185302734,12.900009155273438,2,0.06148824117641327,1.3236694677871286,141.6999969482422,1.8571760739405918,134.22999572753906,-1.212091087735522,133.41000366210938,0.06148824117641327
12790,2017-04-27,140.8699951171875,142.7899932861328,140.85000610351562,141.8800048828125,5183700.0,0.0002129990065102838,-2.695256641283497,1.17442912652366,88.78443998383597,81.08532172901478,-6.832156483832563,-9.164881807797599,-11.580544251004198,-15.942973291479404,44.52890818155835,1.9499969482421875,2.461987576087182,8.26199569702149,0.36951376455394325,16.154477629489023,4.315754730787717,12.208236663255263,-5.86199951171875,80.08300528517634,5.8362422089256825,3.9462409662337694,4,-4.019996643066406,-5.269996643066406,-12.71999740600586,-16.609996795654297,11.919998168945312,3,0.06324983297328357,1.2739671624008444,140.83999633789062,1.3236694677871286,141.6999969482422,1.8571760739405918,134.22999572753906,0.06324983297328357
12791,2017-04-28,139.92999267578122,140.75999450683594,139.77999877929688,140.38999938964844,4779900.0,-0.0066728364732624446,-1.5789547653944225,0.4554477882523849,84.21410909883011,83.07403205007293,-4.978097211387961,-7.788574496196276,-10.426327036980268,-14.808956600376419,46.27585592936205,1.089996337890625,2.779076027251847,6.791493988037075,-1.582094078488069,15.165082054562234,2.604699954774503,10.978288021299647,-3.3655975341796704,69.98949657197541,-7.663240503475606,4.186794033262578,4,-2.634994506835909,-4.234992980957003,-11.779994964599581,-15.669994354248018,11.300003051757841,4,0.07096411387355839,-2.695256641283497,140.8699951171875,1.2739671624008444,140.83999633789062,1.3236694677871286,141.6999969482422,0.07096411387355839
12792,2017-05-01,141.14999389648438,141.4499969482422,139.83999633789062,139.86000061035156,3747200.0,0.00871865421682605,-1.421050216261487,-2.8042923010579752,85.41533019255859,84.61370879419408,-5.209627653930255,-8.537418194398754,-11.420612455765365,-15.842645207705573,47.64673101295863,1.6100006103515625,3.1603204507431997,7.434495544433588,-1.4877513499146744,16.35674243878185,2.973372097259471,11.895618991607705,-3.3404791259765716,70.76650247377326,-10.513913111012727,4.461123447174129,5,-3.5849990844726562,-5.454994201660156,-12.954996109008789,-16.284992218017578,10.790008544921875,0,0.062203323832489055,-1.5789547653944225,139.92999267578122,-2.695256641283497,140.8699951171875,1.2739671624008444,140.83999633789062,0.062203323832489055
12793,2017-05-02,141.22999572753906,141.80999755859375,140.72000122070312,140.97999572753906,3774100.0,0.0005667859335038994,-1.8311997146367565,0.19379945825102612,84.27886340311542,85.09264656009086,-4.346811230329195,-8.118482614069535,-11.30477699573487,-15.733339035625306,49.79260441071383,1.089996337890625,3.6929400502490637,6.933497619628895,-2.3683660372220743,16.235361276479864,2.2825657912034103,11.58442944805438,-2.4243852539062516,48.17274400166276,-31.706955186772753,4.650931828425483,5,-3.5149993896484375,-5.534996032714844,-12.789997100830078,-16.364994049072266,10.199996948242188,1,0.06839909335369132,-1.421050216261487,141.14999389648438,-1.5789547653944225,139.92999267578122,-2.695256641283497,140.8699951171875,0.06839909335369132
12794,2017-05-03,142.6199951171875,142.6999969482422,141.39999389648438,142.1999969482422,4278400.0,0.009842097512556824,3.482754991976007,1.67999267578125,85.58895937205699,85.66571052306165,-4.662594033465808,-8.915742539960206,-12.48648622548194,-16.9347237116678,52.41794899024801,1.470001220703125,4.25671924262042,7.656996917724598,-2.0364434586899165,17.350437294139113,2.8102767295173408,12.503717105931855,-3.0175080810547,94.35220999376467,14.53123782604986,4.846720188207261,5,-4.650001525878906,-6.924995422363281,-14.157495498657227,-17.70999526977539,8.860000610351562,2,0.06850374847112528,-1.8311997146367565,141.22999572753906,-1.421050216261487,141.14999389648438,-1.5789547653944225,139.92999267578122,0.06850374847112528
12795,2017-05-04,143.4499969482422,143.6699981689453,142.25999450683594,142.6199951171875,4178800.0,0.005819673674597237,1.2204707380663455,1.976203451407811,88.95026330530101,86.66369272253459,-4.354641806249759,-9.189901909850676,-13.088133673198598,-17.577832124466454,53.820759107365944,1.410003662109375,4.778549778558727,7.834999084472656,-2.3125497751987325,17.982547944144045,2.7612246546369477,12.908773514308365,-3.2100086621093737,94.34444073979643,11.614948389072453,5.073774429835697,5,-4.9850006103515625,-7.314994812011719,-14.87249755859375,-18.539997100830078,5.0200042724609375,3,0.07173237200300941,3.482754991976007,142.6199951171875,-1.8311997146367565,141.22999572753906,-1.421050216261487,141.14999389648438,0.07173237200300941
12796,2017-05-05,143.9600067138672,143.97999572753906,142.5800018310547,143.4199981689453,2452700.0,0.003555313882711353,3.827676927124441,0.6506112694181451,88.89572914107441,87.4007160456195,-3.5880797531740996,-9.077669213424855,-13.372694638530788,-17.909018884336405,55.315574305531825,1.399993896484375,5.299640561264766,7.65450820922851,-2.801994516748124,18.111010935205144,2.426256846240193,12.882759572216827,-3.0340164511718797,99.51717351162284,15.505228664509431,5.228251362988313,5,-3.3800125122070312,-7.670005798339844,-15.320009231567383,-19.050006866455078,5.8600006103515625,4,0.061336386221598094,1.2204707380663455,143.4499969482422,3.482754991976007,142.6199951171875,-1.8311997146367565,141.22999572753906,0.061336386221598094
12797,2017-05-08,144.24000549316406,144.5,143.66000366210938,143.92999267578125,2813000.0,0.0019449761478087524,1.0240830958727825,0.5740887256287087,88.41697514802183,86.85134595011642,-2.5689921146023664,-8.677914388221012,-13.431592816894806,-18.0144151953307,57.397952867331384,0.839996337890625,5.844899585556902,7.220507049560553,-3.3610344837896378,17.802048582910757,1.9297362828854432,12.511277816235662,-2.703214137499998,93.12183622227785,8.651277320230236,5.290770766675101,5,-2.100006103515625,-7.665008544921875,-15.59500503540039,-19.330005645751953,6.4399871826171875,0,0.048460828952937574,3.827676927124441,143.9600067138672,1.2204707380663455,143.4499969482422,3.482754991976007,142.6199951171875,0.048460828952937574
12798,2017-05-09,144.36000061035156,144.97999572753906,144.0,144.08999633789062,3053800.0,0.0008319128717253488,-3.3555661049133634,0.8709455136092927,88.25063843858426,86.97725645370872,-2.538986925902634,-8.079603853436822,-13.271019542848848,-17.97234663850105,59.458317595558654,0.9799957275390625,6.470529918728175,6.621501922607422,-3.900074878910573,17.143078724125417,1.3607135218484245,11.88229032336642,-2.2305675258203053,82.68170949496843,-1.6283010670819493,5.260788400758995,5,-1.9800033569335938,-7.545005798339844,-15.575000762939453,-19.354999542236342,6.80999755859375,1,0.052507632301237006,1.0240830958727825,144.24000549316406,3.827676927124441,143.9600067138672,1.2204707380663455,143.4499969482422,0.052507632301237006
12799,2017-05-10,144.52000427246094,144.63999938964844,143.72999572753906,143.86000061035156,2273300.0,0.0011083656236692274,1.0222440744633956,2.4444193274936423,87.87877231018985,86.8766267121925,-2.371470728341876,-7.579126191398018,-13.164087990735538,-17.97026559112585,61.17575535070343,0.910003662109375,7.069718532791171,6.115505218505859,-4.34955122860589,16.580561665617594,0.8829769949499848,11.348033442061734,-1.820458659328125,83.08855703530837,0.013391103888835687,5.232528223555867,5,-2.1400070190429688,-7.705009460449219,-15.677501678466797,-19.515003204345717,7.470001220703125,2,0.04781336976916384,-3.3555661049133634,144.36000061035156,1.0240830958727825,144.24000549316406,3.827676927124441,143.9600067138672,0.04781336976916384
12800,2017-05-11,144.2100067138672,144.41000366210938,143.39999389648438,144.0800018310547,1941900.0,-0.002145014872884432,2.81136638452237,0.19697600221944792,85.95206384714382,87.06973279533848,-1.7185970120083596,-6.586916555930884,-12.630386929500503,-17.490676264576592,62.68344761271276,1.1200103759765625,6.655921269677265,5.158007049560553,-5.045011221656523,15.361025320777628,0.056497913952000545,10.259516185169105,-1.0543710778531192,67.91704283915924,-14.398576008468737,5.101509135608538,5,-1.8000106811523438,-6.9600067138671875,-15.320003509521484,-19.205005645751967,8.92999267578125,3,0.05041251421682924,1.0222440744633956,144.52000427246094,-3.3555661049133634,144.36000061035156,1.0240830958727825,144.24000549316406,0.05041251421682924
12801,2017-05-12,145.36000061035156,145.5,144.4600067138672,144.5,2747900.0,0.007974438963629815,-1.2127818450400143,6.615140845070423,86.25407315070495,87.16292645735473,-2.254418807610307,-6.943003699413794,-13.512266680751424,-18.476720552595708,64.78687858214961,1.2899932861328125,6.45698941653157,5.578000640869135,-4.207682039733868,15.363683321472138,0.6851593005676477,10.470841981170622,-1.9600067138671875,93.33338177379275,10.53582607554884,4.8928413403015005,5,-2.25,-7.849998474121094,-15.584999084472656,-19.659999847412095,8.710006713867188,4,0.021395160961013904,2.81136638452237,144.2100067138672,1.0222440744633956,144.52000427246094,-3.3555661049133634,144.36000061035156,0.021395160961013904
12802,2017-05-15,146.27999877929688,146.39999389648438,145.42999267578125,145.42999267578125,3332800.0,0.006329101300786677,-1.28233942483754,0.9883784886712443,76.02272865200766,86.24557815167609,-2.6487429786739085,-7.048515428137364,-14.137293985457347,-19.22176313261778,66.63127879239914,1.0399932861328125,6.271578892163973,5.751499176025391,-3.5937868876609116,15.096785239711693,1.0788561441822537,10.424142207868528,-2.8800048828125,96.00016276041666,14.378883819222068,4.6726430318431476,5,-2.3800048828125,-8.319999694824219,-16.50499725341797,-20.229999542236314,7.4499969482421875,0,0.024200222685692996,-1.2127818450400143,145.36000061035156,2.81136638452237,144.2100067138672,1.0222440744633956,144.52000427246094,0.024200222685692996
12803,2017-05-16,147.2899932861328,147.6699981689453,146.27999877929688,146.5500030517578,3540900.0,0.006904529089857281,-1.1718761175881554,0.8705704950992712,86.03351479080085,86.29497319820317,-3.027054427645396,-7.2496082983320775,-14.838690584606866,-20.054581691963193,68.17490763142567,1.3899993896484375,6.249937906122824,6.0119941711425895,-2.9512396921856237,14.975228034470803,1.5303772394784971,10.493611102806682,-3.289999389648443,91.1005971290635,9.813589221197418,4.4816169316641,5,-2.3249969482421875,-8.694992065429688,-17.514991760253906,-21.024993896484347,7.510009765625,1,0.023015816037569303,-1.28233942483754,146.27999877929688,-1.2127818450400143,145.36000061035156,2.81136638452237,144.2100067138672,0.023015816037569303
12804,2017-05-17,146.41000366210938,147.4600067138672,146.24000549316406,147.2899932861328,3875600.0,-0.005974537742790997,-1.000025014696134,-1.1891908611019466,78.2653849267887,85.10776448947958,-1.7354120691577464,-5.570724348269238,-13.655255781176464,-18.998339395298743,69.6944467962404,1.220001220703125,6.0657524788806825,4.443504333496094,-3.8136099407443567,12.700618607736544,0.31494719637586854,8.572061470616319,-1.6760089111328114,70.4919614492619,-10.495121176128904,4.128557137120228,5,-1.285003662109375,-7.6750030517578125,-16.63500213623047,-19.88000106811522,8.229995727539062,2,0.03251140214312964,-1.1718761175881554,147.2899932861328,-1.28233942483754,146.27999877929688,-1.2127818450400143,145.36000061035156,0.03251140214312964
12805,2017-05-18,147.00999450683594,147.24000549316406,145.80999755859375,146.41000366210938,2730900.0,0.004098018097938416,1.6980955534123134,-0.6818158173085259,87.42082265403596,84.94388599091975,-1.9861792565762642,-5.363563490016247,-13.939217522450122,-19.425421572877013,70.93882612461495,1.4300079345703125,5.981222333593394,4.356495666503918,-3.1017833423193224,11.814774675327158,0.6273561620922976,8.085635170915538,-1.688799072265624,79.43908351951325,-2.8177077721854573,3.7291395044116213,5,-1.4749984741210938,-7.889991760253906,-17.23499298095703,-20.479991912841783,6.95001220703125,3,0.03387532257949011,-1.000025014696134,146.41000366210938,-1.1718761175881554,147.2899932861328,-1.28233942483754,146.27999877929688,0.03387532257949011
12806,2017-05-19,148.14999389648438,148.8300018310547,146.83999633789062,147.25,4071200.0,0.0077545706567279105,-1.313958233530278,1.5000127158515806,87.31353481063108,84.82128150898745,-2.7595179696822925,-5.631383713445416,-14.745037075065625,-20.374866876105045,72.1583076381803,1.9900054931640625,5.756841387534649,4.759495544433605,-1.6989389507528472,11.217930039620057,1.530278296840379,7.988712792026831,-2.3590379150390675,79.99982048531794,-3.5571416460945784,3.229217247593226,5,-2.0349960327148438,-8.449989318847656,-18.359994888305664,-21.50999450683591,5.57000732421875,4,0.0336821174400499,1.6980955534123134,147.00999450683594,-1.000025014696134,146.41000366210938,-1.1718761175881554,147.2899932861328,0.0336821174400499
12807,2017-05-22,148.19000244140625,148.8800048828125,147.92999267578125,148.3000030517578,3294500.0,0.00027005431366955435,-2.0158153503354406,-0.12222372927333763,87.2592120632898,84.71112302284364,-2.436522011822291,-4.818991863020756,-14.43835287637242,-20.22103644861076,73.10273607951257,0.95001220703125,5.398364555593105,4.101503753662115,-1.079542237222995,9.282549744547225,1.5109807582195742,6.692026749104656,-2.3800048828125,77.52440406369908,-10.074331545213582,2.5905229954425533,5,-2.0500030517578125,-8.294998168945312,-18.40000343322754,-21.550003051757784,6.1100006103515625,0,0.039678823037589295,-1.313958233530278,148.14999389648438,1.6980955534123134,147.00999450683594,-1.000025014696134,146.41000366210938,0.039678823037589295
12808,2017-05-23,147.82000732421875,148.52999877929688,147.64999389648438,148.22000122070312,3262300.0,-0.0024967616647000312,-1.378324879376469,3.636287973366625,81.25016047449097,83.97461059665486,-1.703222631901781,-4.181373606078353,-13.706888218463803,-19.651158792775078,72.52289989226107,0.8800048828125,5.000363917839621,3.4255081176757756,-1.8829135568215634,8.733929792173114,0.7712972804271203,6.079718954924431,-1.3960083007812614,65.47247460188075,-20.393267873582204,2.6542108372486632,5,-1.6800079345703125,-7.480003356933594,-17.885011672973633,-21.035011291503906,5.30999755859375,1,0.039980977611222324,-2.0158153503354406,148.19000244140625,-1.313958233530278,148.14999389648438,1.6980955534123134,147.00999450683594,0.039980977611222324
12809,2017-05-24,149.5,149.99000549316406,147.0,147.94000244140625,3348900.0,0.011365123748752426,1.3543271136956183,-3.9000534065766383,82.9881373728499,83.64528543284443,-2.9083592859708176,-5.459211890996215,-15.004562256677445,-21.121227003550047,72.00275212061133,2.9900054931640625,4.666869995191888,4.6725006103515625,-0.8245556878223681,10.169556908525493,1.923972461264583,7.421028759438542,-2.5847998046875205,88.2774027984128,3.3402316316984155,2.7485281490869666,5,-2.274993896484375,-8.334999084472656,-18.882497787475586,-21.96999740600586,3.660003662109375,2,0.03545152542981822,-1.378324879376469,147.82000732421875,-2.0158153503354406,148.19000244140625,-1.313958233530278,148.14999389648438,0.03545152542981822
12810,2017-05-25,149.77999877929688,149.9499969482422,149.27000427246094,149.80999755859375,3408100.0,0.0018729015337584087,3.387084071667651,-0.019230016823819397,82.5504489758299,83.23377163563609,-2.587240801952987,-5.309701096935811,-14.893685052788356,-21.17045709970813,71.36206228612588,0.67999267578125,4.352663940007176,4.506999206542957,-1.0830245127388025,10.097022925824717,1.7119873469020774,7.302011066183837,-2.779998779296875,93.33313957149569,9.817226867043999,2.79501185964088,5,-2.0699996948242188,-8.464996337890625,-19.03249740600586,-21.639999389648438,2.720001220703125,3,0.03244759413780507,1.3543271136956183,149.5,-1.378324879376469,147.82000732421875,-2.0158153503354406,148.19000244140625,0.03244759413780507
12811,2017-05-26,149.86000061035156,150.24000549316406,149.25,149.8699951171875,3258200.0,0.0005341289338143262,1.6399609382947125,0.33316378433367244,82.1511500012221,83.91470734110436,-2.1923368986612104,-4.856629902127992,-14.577046245234726,-20.983351243676623,71.73219876774878,0.9900054931640625,4.067774164261664,4.090500640869152,-1.2601970520328507,9.441198333771155,1.4151517944181649,6.765849487320139,-2.8600006103515625,88.27147411897126,5.724004902823808,2.6753488464509974,5,-1.8349990844726562,-8.165000915527344,-18.892498016357422,-21.165000915527344,3.2100067138671875,4,0.027358908893748035,3.387084071667651,149.77999877929688,1.3543271136956183,149.5,-1.378324879376469,147.82000732421875,0.027358908893748035
12812,2017-05-30,149.92999267578125,150.3300018310547,149.52000427246094,149.9499969482422,3113900.0,0.0004670496806660207,1.0768794381736733,2.001526717557252,82.04844557993346,83.4719218732302,-1.8887512137272608,-4.463991441891778,-14.26268338743165,-20.780881500503767,72.00664175776537,0.80999755859375,3.850738105151521,3.7214927673339844,-1.4717778140891653,8.914763348757134,1.1248574766223953,6.318128058045573,-2.281991577148432,87.98771965999954,5.231798355575293,2.596635290711579,5,-1.8599929809570312,-8.134994506835938,-18.62748908996582,-20.80998992919922,3.160003662109375,1,0.02527852151048693,1.6399609382947125,149.86000061035156,3.387084071667651,149.77999877929688,1.3543271136956183,149.5,0.02527852151048693
12813,2017-05-31,150.88999938964844,151.14999389648438,149.60000610351562,150.1199951171875,6415700.0,0.0064030331539011165,1.4030943565843792,-38.49199084668192,83.56176057266526,84.06040805610537,-2.552854153289047,-4.915192882069931,-14.82376853955293,-21.463590597856864,72.28422154253953,1.54998779296875,3.5659268442140046,4.198499298095697,-0.8397320499277328,9.236730646119128,1.6793836240839823,6.7176149721074125,-2.705598144531251,93.73506291042526,10.565942650614346,2.5191156740117195,5,-2.410003662109375,-6.725006103515625,-19.015003204345703,-21.330001831054688,5.3800048828125,2,0.022599268844210263,1.0768794381736733,149.92999267578125,1.6399609382947125,149.86000061035156,3.387084071667651,149.77999877929688,0.022599268844210263
12814,2017-06-01,152.38999938964844,152.38999938964844,150.35000610351562,150.7899932861328,4349800.0,0.009941016674845926,1.5499818802571097,2.07791847492222,88.2959815522301,84.1576479336825,-3.481502886286677,-5.950821306132525,-15.890810265924358,-22.691680634831158,72.49649341271231,2.0399932861328125,3.673584041770596,5.209999084472656,-0.05549982470071768,10.47549799364603,2.5772496298859835,7.842748539059329,-3.6124796142578077,100.0,14.286025024375746,2.6327494545866834,6,-2.7750015258789062,-6.305000305175781,-16.707496643066406,-19.214996337890625,3.1300048828125,3,0.00485599774347345,1.4030943565843792,150.88999938964844,1.0768794381736733,149.92999267578125,1.6399609382947125,149.86000061035156,0.00485599774347345
12815,2017-06-02,153.74000549316406,153.89999389648438,152.14999389648438,152.52000427246094,4316700.0,0.008858889093265043,1.2727597003685942,0.7624978542409735,88.51114258867088,84.2907154645758,-4.22026890674789,-6.8411484871581365,-16.80194229850889,-23.753896883724252,72.6409778416205,1.75,3.646356818945094,6.045504760742176,0.32347800621255374,11.767531515271799,3.184491383477365,8.906518138006987,-4.2399897949218825,96.5593846598106,11.321386976473917,2.8610133772648116,6,-3.290008544921875,-6.9000091552734375,-18.052505493164062,-20.48000717163086,1.1699981689453125,4,-0.003772614871413338,1.5499818802571097,152.38999938964844,1.4030943565843792,150.88999938964844,1.0768794381736733,149.92999267578125,-0.003772614871413338
12816,2017-06-05,152.7899932861328,153.66000366210938,152.75999450683594,153.6300048828125,2633700.0,-0.006179342871647675,1.0,-0.6885334067088575,79.83502028679841,83.46580526718789,-2.841690042821284,-5.476479571485015,-15.411822623896597,-22.515823305621552,72.74686740678695,0.980010986328125,3.744395529591685,4.653993225097651,-1.215494675094078,10.52348112528938,1.719249275001772,7.588737175193529,-2.4399871826171875,74.65746027654008,-8.838360431398158,2.934743950095871,6,-2.339996337890625,-5.9499969482421875,-16.56499481201172,-18.759998321533203,3.790008544921875,0,-0.0018979861173875623,1.2727597003685942,153.74000549316406,1.5499818802571097,152.38999938964844,1.4030943565843792,150.88999938964844,-0.0018979861173875623
12817,2017-06-06,151.22999572753906,152.58999633789062,151.2100067138672,152.3699951171875,3661900.0,-0.01021007675334018,-1.3390102287569021,1.3571233946703964,67.19025034551996,81.90359303063555,-0.8997376079834964,-3.5478597670597765,-13.43173161817333,-20.683970489563308,72.22492713354424,1.579986572265625,3.690285964827325,2.7444961547851676,-2.9788219173878474,8.467814226958183,-0.1171628813013399,5.606155190871675,-0.16999206542968182,37.90684305403756,-42.78352823004986,2.8616590360865035,6,-0.779998779296875,-4.3600006103515625,-14.734996795654297,-17.200000762939453,3.80999755859375,1,0.012166975128364843,1.0,152.7899932861328,1.2727597003685942,153.74000549316406,1.5499818802571097,152.38999938964844,0.012166975128364843
12818,2017-06-07,151.94000244140625,152.00999450683594,150.72999572753906,151.22999572753906,2922900.0,0.0046948802084632035,2.0117942734045418,-0.6228132403528263,74.49067579219951,80.95943063278548,-1.0771356461550283,-3.8587132834171882,-13.709569111331092,-21.134713304227432,71.44823604247108,1.279998779296875,3.5894513738389833,3.075502777099615,-2.49951260320114,8.65051815740037,0.2879950869492234,5.863010467250007,1.959991455078125,44.788783247081476,-35.65527090500398,2.7875076901503784,6,-0.3650054931640625,-4.6300048828125,-15.310005187988281,-17.82000732421875,3.339996337890625,2,0.007568736856693459,-1.3390102287569021,151.22999572753906,1.0,152.7899932861328,1.2727597003685942,153.74000549316406,0.007568736856693459
12819,2017-06-08,151.42999267578125,152.14999389648438,151.00999450683594,151.94000244140625,3709900.0,-0.003356652345860578,1.4516308984708275,-0.7183168210440352,69.7320862936901,79.53516811254775,-0.29565745188253345,-2.9560391658392575,-12.763116297582087,-20.356192958125575,70.9241448261301,1.1399993896484375,3.4893679941766322,2.2199935913085938,-3.0705839420994607,7.510571124716648,-0.4252951753954335,4.865282358012621,2.406601257324212,22.081935412444825,-56.07311056269968,2.6452887667040277,6,0.1450042724609375,-3.779998779296875,-14.724994659423828,-16.87999725341797,3.8300018310546875,3,0.0319620407500274,2.0117942734045418,151.94000244140625,-1.3390102287569021,151.22999572753906,1.0,152.7899932861328,0.0319620407500274
12820,2017-06-09,151.47999572753906,152.0,150.89999389648438,151.8800048828125,4143100.0,0.0003302057331857622,2.437522351763107,0.7843166586883676,66.46880107943149,77.79268489901546,-0.08845875477570075,-2.564974584829571,-12.34743159964006,-20.154627627557318,70.680008500245,1.100006103515625,3.5461119020586125,1.9064971923828011,-2.9159028339468875,6.72889721871249,-0.504702820782029,4.317697205547631,2.294466241455069,25.597200306216507,-50.16302322279326,2.4112000131648377,6,0.23000335693359375,-3.4000015258789062,-14.647499084472656,-16.884998321533203,2.480010986328125,4,0.026670244645295993,1.4516308984708275,151.42999267578125,2.0117942734045418,151.94000244140625,-1.3390102287569021,151.22999572753906,0.026670244645295993
12821,2017-06-12,148.47000122070312,151.47999572753906,148.0399932861328,151.47999572753906,5902600.0,-0.01987057427866512,1.2857200792850154,7.524814037764639,51.070330326686985,74.35067209309919,3.0213571153076657,0.7272459459416893,-8.912598825964949,-16.90737503714155,69.38204228730966,3.44000244140625,3.3627287186193087,-1.2589973449707088,-5.694366217949295,3.176371528007877,-3.4766817814600017,0.9586870915185841,5.243571423461901,9.450717497962701,-63.35639014811788,2.217684436489289,6,2.4999923706054688,-0.23000335693359375,-11.170001983642578,-13.435001373291016,5.4199981689453125,0,0.04337578223518079,2.437522351763107,151.47999572753906,1.4516308984708275,151.42999267578125,2.0117942734045418,151.94000244140625,0.04337578223518079
12822,2017-06-13,149.82000732421875,150.25,148.6199951171875,148.86000061035156,4267700.0,0.00909278704395522,-1.2638678435569495,-0.3189396896528999,57.112361330876304,71.41184995512263,1.8484982288367462,-0.36254120196269923,-9.822669009699439,-18.001401577188034,67.85833762249777,1.779998779296875,3.2037511005915746,-0.08599166870118324,-4.213701903836352,4.041718566433985,-2.1498467862687676,1.977863448866401,3.6666221456249843,43.309337560747416,-29.16870367530168,2.0638551175675826,6,1.1499862670898438,-1.170013427734375,-11.385009765625,-14.630008697509766,4.3899993896484375,1,0.04512077276973381,1.2857200792850154,148.47000122070312,2.437522351763107,151.47999572753906,1.4516308984708275,151.42999267578125,0.04512077276973381
12823,2017-06-14,150.67999267578125,151.0800018310547,149.91000366210938,150.32000732421875,2675500.0,0.00574012354505804,1.0172318539370182,0.374982118731622,54.45615870959712,67.65186963927452,1.0678907922925873,-1.0071727241139286,-10.223654810913644,-18.599085238464227,66.17769676382328,1.2599945068359375,3.0734842717726565,0.6044937133789006,-3.345494602392364,4.554482029150165,-1.3705004445067175,2.5794878712645186,2.5887713467140543,64.23355225299143,-5.987961176642415,1.974994157885626,6,0.29000091552734375,-2.029998779296875,-11.322494506835938,-15.139991760253906,3.2400054931640625,2,0.028935497891435347,-1.2638678435569495,149.82000732421875,1.2857200792850154,148.47000122070312,2.437522351763107,151.47999572753906,0.028935497891435347
12824,2017-06-15,151.1699981689453,151.52000427246094,149.64999389648438,149.89999389648438,2517500.0,0.0032519612223396166,-1.113000974146329,3.5279331976941335,55.16727342446235,63.9469952876958,0.4320651213066924,-1.182936807227378,-10.229186899807019,-18.80722557589735,64.51030353258385,1.8700103759765625,2.9571510395031737,0.8564994812011832,-2.7194621305486066,4.432461092950973,-0.9314813246737117,2.644480287076078,1.889615024095491,79.04039333700675,11.257281012507349,1.787980805874898,6,-0.31999969482421875,-2.5200042724609375,-11.572502136230469,-15.389999389648438,0.6800079345703125,3,0.027187938480744522,1.0172318539370182,150.67999267578125,-1.2638678435569495,149.82000732421875,1.2857200792850154,148.47000122070312,0.027187938480744522
12825,2017-06-16,151.99000549316406,152.88999938964844,150.9199981689453,150.97999572753906,5443900.0,0.005424405200444182,-2.486712757912931,0.7952806045824272,57.50528518492234,61.46591360970957,-0.7401163222574496,-1.6977702793325875,-10.581310277039336,-19.33246882457155,63.384443324644344,1.970001220703125,2.740420650944543,1.427506256103527,-1.8619711173759583,4.716983629583012,-0.21723243063621567,3.0722449428432697,-3.95001220703125,81.44344816737454,15.580623460689225,1.6447386867397442,6,-1.5250091552734375,-3.3400115966796875,-12.392509460449219,-16.210006713867188,7.0800018310546875,4,0.0215145002663939,-1.113000974146329,151.1699981689453,1.0172318539370182,150.67999267578125,-1.2638678435569495,149.82000732421875,0.0215145002663939
12826,2017-06-19,153.13999938964844,153.17999267578125,151.83999633789062,152.38999938964844,3263800.0,0.007566246824934231,2.2289590763687173,0.7425670775924583,60.510803537792654,60.72375285329542,-2.0509164396027018,-2.587415755024324,-11.232028269253078,-20.18983463993709,61.953055329260856,1.339996337890625,2.316346898508783,2.327999877929699,-0.9479558727740311,5.603955628633429,0.6900220025778196,3.965977753281578,-5.0030059814453125,99.12295378190628,34.56922850279825,1.6379778753518688,6,-2.5300064086914062,-3.9599990844726562,-13.310001373291016,-17.360000610351562,3.3699951171875,0,0.005354625359063281,-2.486712757912931,151.99000549316406,-1.113000974146329,151.1699981689453,1.0172318539370182,150.67999267578125,0.005354625359063281
12827,2017-06-20,154.07000732421875,155.27999877929688,153.83999633789062,154.27000427246094,3614400.0,0.006072926330657813,-3.363518668362039,-0.26666259765625,60.43307224579008,59.161796903694366,-2.8336965551404205,-3.219381232127489,-11.635534746716473,-20.82027270945474,60.66968566023252,2.1399993896484375,1.7763645026529673,2.9640075683593636,-0.3759414473622087,6.303956584080936,1.2940330604985775,4.63398207622015,-5.731293945312501,78.5081633095553,16.916756105062333,1.6699745078607857,6,-2.4100112915039062,-3.7150115966796875,-13.760005950927734,-17.650009155273438,2.8799896240234375,1,-0.0011683515675540157,2.2289590763687173,153.13999938964844,-2.486712757912931,151.99000549316406,-1.113000974146329,151.1699981689453,-0.0011683515675540157
12828,2017-06-21,153.72999572753906,154.4199981689453,153.61000061035156,154.17999267578125,2448500.0,-0.0022068642858189547,-1.3478626241181804,2.250019073777371,54.75849363316175,57.4980643858579,-2.4731505326346337,-2.544356863123653,-10.762761742134188,-20.19527496548153,59.547292758858596,0.80999755859375,1.3897856627546048,2.328496551513666,-0.8280736302339733,5.485066733261306,0.7502114606398607,3.9067816423874717,-4.9748052246093835,72.46888619067236,15.085873548082503,1.578285090873818,6,-2.0699996948242188,-3.18499755859375,-12.799999237060547,-16.860000610351562,2.1200103759765625,2,0.003122428931689125,-3.363518668362039,154.07000732421875,2.2289590763687173,153.13999938964844,-2.486712757912931,151.99000549316406,0.003122428931689125
12829,2017-06-22,154.8000030517578,154.91000366210938,153.67999267578125,153.77999877929688,2003800.0,0.00696030282935256,-1.0163842161215684,-2.266691533010071,53.84055727554179,56.094926185425706,-3.3691524002024096,-3.36970934701219,-11.315919996825187,-20.973735546811213,58.15212517405168,1.230010986328125,1.2979457482406076,3.1335037231445426,-0.23377912939957923,6.5007865756886645,1.4498622968724817,4.8171451494166035,-5.6533240522460915,88.9909252214449,35.05306133894928,1.6836414262720665,6,-3.1400070190429688,-4.2550048828125,-13.020004272460938,-17.295005798339844,0.339996337890625,3,-0.005684785952609239,-1.3478626241181804,153.72999572753906,-3.363518668362039,154.07000732421875,2.2289590763687173,153.13999938964844,-0.005684785952609239
12830,2017-06-23,154.63999938964844,155.4499969482422,154.42999267578125,155.0,2214700.0,-0.0010336153679265658,-1.6153485005575225,-0.352940296497973,57.10991689204881,56.7659913593548,-3.032682038612336,-2.9797093839100057,-10.632204410102304,-20.512970546988868,56.737839206748596,1.0200042724609375,1.0510260545265453,2.7305000305175895,-0.7626559422143089,6.223656003249488,0.9839220441516261,4.477078016883553,-5.125321203349614,77.5623982923685,25.161252613168458,1.7465779863659525,6,-2.6050033569335938,-4.010002136230469,-12.709999084472656,-17.13500213623047,-0.600006103515625,4,-0.018041860431613377,-1.0163842161215684,154.8000030517578,-1.3478626241181804,153.72999572753906,-3.363518668362039,154.07000732421875,-0.018041860431613377
12831,2017-06-26,153.9600067138672,155.4600067138672,153.52000427246094,155.17999267578125,2360900.0,-0.004397262535341007,1.1797608332261798,3.3888441486881704,61.25310395318472,57.226073872944625,-1.6673779857222826,-2.083634390095426,-9.409484618076931,-19.53072217255638,54.93522115065947,1.94000244140625,0.8925351646925606,1.8455070495605526,-1.6223541561499815,5.313368255271087,0.11157644670529976,3.5794376524158054,-3.970503026612903,22.680509674374704,-30.250601814517836,1.7339306028552657,6,-1.4050064086914062,-2.8100051879882812,-11.63250732421875,-16.45500946044922,2.6299896240234375,0,0.03319044159207163,-1.6153485005575225,154.63999938964844,-1.0163842161215684,154.8000030517578,-1.3478626241181804,153.72999572753906,0.03319044159207163
12832,2017-06-27,153.72000122070312,154.82000732421875,153.4600067138672,154.0,2139000.0,-0.0015588820648085866,-2.4000534065766383,0.22950983702925468,57.632905495241786,57.579045738016255,-0.9118737905152443,-1.6286334635812523,-8.637371783326216,-18.999561809130967,53.0020442830345,1.3600006103515625,0.7939573728618257,1.416001129150402,-1.9622932895105407,4.794295547811345,-0.2731460801800836,3.1051483384808876,-3.18344723078755,12.999725341796875,-39.269265375353584,1.689147209330473,6,-1.1650009155273438,-2.4899978637695312,-10.8125,-15.630001068115234,1.0,1,0.018149839083900998,1.1797608332261798,153.9600067138672,-1.6153485005575225,154.63999938964844,-1.0163842161215684,154.8000030517578,0.018149839083900998
12833,2017-06-28,154.3000030517578,154.67999267578125,153.74000549316406,154.0399932861328,1302800.0,0.0037731058186887267,-1.186053938963804,-0.9286103542234332,62.23360594428017,58.364193795773794,-1.0330077421969008,-2.0449113529302565,-8.698181626809628,-19.29836666391995,50.819847097446626,0.959991455078125,1.147730848254838,1.825502777099615,-1.5962348911610889,5.247240445360319,0.11463394296927731,3.536371611229953,-3.271103789447068,41.99981689453125,-13.505687698770409,1.710868834130347,6,-1.1100006103515625,-3.0699996948242188,-11.282501220703125,-16.185001373291016,-0.4799957275390625,2,0.017174295813821017,-2.4000534065766383,153.72000122070312,1.1797608332261798,153.9600067138672,-1.6153485005575225,154.63999938964844,0.017174295813821017
12834,2017-06-29,153.1300048828125,154.5800018310547,152.14999389648438,154.5800018310547,1975900.0,-0.007582619221030429,2.351742136445431,-5.576701877934273,56.420258413397306,58.24363526560434,0.4964641248181465,-0.8607630488849907,-7.022843112279105,-17.85447332035602,47.883193026352366,2.4300079345703125,1.3020933946961009,0.6185043334961051,-2.815368320539079,4.052376987531289,-1.0984319935215012,2.3354406605137115,-1.6579948753461053,29.60746801890054,-28.455134682324122,1.7169363270175948,6,0.5199966430664062,-1.9000015258789062,-9.890003204345703,-15.015003204345703,1.839996337890625,3,0.017762692705356464,-1.186053938963804,154.3000030517578,-2.4000534065766383,153.72000122070312,1.1797608332261798,153.9600067138672,0.017762692705356464
12835,2017-06-30,153.16000366210938,153.77000427246094,152.72000122070312,153.3000030517578,2508200.0,0.0001959039922960759,-1.058820889493919,0.09655150641396655,73.7588159086763,59.71563664014696,0.7262565749621501,-0.9870485364113506,-6.557043982036248,-17.609857236762878,44.58416181447414,1.0500030517578125,1.4691033185449953,0.6775032043456974,-2.722312532260702,4.077318940952097,-1.0224046639575022,2.377411072648897,-1.2891939840029067,30.513772041028002,-32.30588141754944,1.699907868303197,6,0.6449966430664062,-1.410003662109375,-8.96500015258789,-14.490001678466797,1.7599945068359375,4,0.012927629147275299,2.351742136445431,153.1300048828125,-1.186053938963804,154.3000030517578,-2.4000534065766383,153.72000122070312,0.012927629147275299
12836,2017-07-03,152.5,153.8699951171875,152.47999572753906,153.44000244140625,1100700.0,-0.004309242924578571,-1.8367016473079438,6.71433242506812,64.5968731196665,60.17828118168879,1.437050385649627,-0.36879256842922814,-5.403202721019682,-16.677566057669168,41.042362473212705,1.3899993896484375,1.5916533566693545,0.031999206542963066,-3.3647669968626417,3.428765409948568,-1.6663838951598393,1.7303823082457654,-0.350006103515625,13.108776902767142,-50.02334788527269,1.6983831017028042,7,1.3050003051757812,-0.75,-7.987499237060547,-13.769996643066406,2.4199981689453125,0,0.01009831663037919,-1.058820889493919,153.16000366210938,2.351742136445431,153.1300048828125,-1.186053938963804,154.3000030517578,0.01009831663037919
12837,2017-07-05,153.07000732421875,153.57000732421875,151.99000549316406,152.82000732421875,2497300.0,0.0037377529456967817,1.5280029296875,-0.2659567560548016,63.44208383537755,61.14312453749054,0.7937465757502196,-0.8367853055828789,-5.489001889426078,-16.96617330804972,38.77163222530754,1.5800018310546875,1.6359812839099277,0.5100059509277344,-2.8449925580966067,3.8650044599520754,-1.1674933035844504,2.187505205439919,2.3899993896484375,40.14895825651905,-21.90018775926086,1.677499254512173,7,0.654998779296875,-1.32000732421875,-8.210006713867188,-14.215003967285156,3.54998779296875,2,0.02299594202158861,-1.8367016473079438,152.5,-1.058820889493919,153.16000366210938,2.351742136445431,153.1300048828125,0.02299594202158861
12838,2017-07-06,153.08999633789062,153.4600067138672,152.3300018310547,152.6999969482422,2019800.0,0.0001305873960633086,-1.0000270069542907,1.55999755859375,61.40137546097876,61.98321544698354,0.7525669666893862,-0.8076087640768606,-5.255384459915916,-16.723185104430655,36.82635179539919,1.1300048828125,1.533252495116841,0.47249526977537926,-2.8771769189856116,3.82216745853637,-1.202340824605102,2.1473313641558605,2.3006103515625114,42.47074903675075,-16.70913956051485,1.6748360943804945,7,0.635009765625,-1.339996337890625,-8.15749740600586,-13.95999526977539,4.2100067138671875,3,0.010647363784729968,1.5280029296875,153.07000732421875,-1.8367016473079438,152.5,-1.058820889493919,153.16000366210938,0.010647363784729968
12839,2017-07-07,156.27000427246094,156.55999755859375,153.14999389648438,153.3699951171875,4117800.0,0.020772147172514188,-1.0419112709065244,7.4359325482217615,69.85151738194995,63.39894883475034,-2.4551812051323623,-3.8013190627497124,-8.111880533969924,-19.614583651903615,35.23500567952303,3.470001220703125,1.438929097621326,3.4105026245117074,-0.26174781932840574,7.0827530683518205,1.574377402591665,5.24662784643175,-4.279998779296875,93.65440285276412,35.75026426024213,1.8361252219200497,7,-1.9950027465820312,-3.9700088500976562,-9.947509765625,-16.605010986328125,0.989990234375,4,-0.015677973259478173,-1.0000270069542907,153.08999633789062,1.5280029296875,153.07000732421875,-1.8367016473079438,152.5,-0.015677973259478173
12840,2017-07-10,155.52000427246094,156.52999877929688,155.16000366210938,156.27999877929688,2402200.0,-0.004799385547416768,1.1746049046321525,-0.26206624398200523,61.46433894976377,63.42241938992579,-1.751403947612033,-2.8808349651710614,-7.041380723510713,-18.581716535272562,33.665901463589265,1.3699951171875,1.4693138357380349,2.4585021972656307,-1.3366447025826744,6.253649097113936,0.5609287473414781,4.356075647189783,-3.4385989379882744,77.242995802991,23.538510925091188,1.8975734499241554,7,-1.2450027465820312,-3.2200088500976562,-7.670005798339844,-15.235008239746094,2.0999908447265625,0,-0.003536542159516931,-1.0419112709065244,156.27000427246094,-1.0000270069542907,153.08999633789062,1.5280029296875,153.07000732421875,-0.003536542159516931
12841,2017-07-11,154.91000366210938,155.8800048828125,154.00999450683594,155.08999633789062,2008800.0,-0.003922328919711671,1.125,0.23683417993454736,54.17492044520351,63.03819882881043,-1.1091094792752472,-1.8589364825128314,-6.081056826745993,-17.70022229147156,34.09522557926727,1.8700103759765625,1.4226932647424633,1.5265014648437614,-1.6746927664932798,4.7276956961808025,-0.07409565082474501,3.1270985805122677,-2.7390264831542765,63.89503804687161,12.777483609355201,1.600597115668515,7,-0.6350021362304688,-2.6100082397460938,-6.265007019042969,-13.870010375976562,3.989990234375,1,6.451814989127946e-05,1.1746049046321525,155.52000427246094,-1.0419112709065244,156.27000427246094,-1.0000270069542907,153.08999633789062,6.451814989127946e-05
12842,2017-07-12,156.5800018310547,156.75,155.27000427246094,155.41000366210938,2094900.0,0.010780441091383208,-1.0413777137024214,-6.500254323499491,62.51098524226478,63.069018750808716,-2.6046606286222698,-3.158461952112276,-7.413433580471491,-19.089772282486308,34.677732243611636,1.839996337890625,1.3765086542516087,2.8584999084472713,-0.1819484421124855,5.898948259007028,1.338275733167393,4.37872408372715,-4.321244244506829,96.15388598710942,45.76515976302844,1.5202241752798813,7,-2.2099990844726562,-4.185005187988281,-7.935005187988281,-15.425003051757812,1.30999755859375,2,-0.010601632665073524,1.125,154.91000366210938,1.1746049046321525,155.52000427246094,-1.0419112709065244,156.27000427246094,-0.010601632665073524
12843,2017-07-13,155.0399932861328,156.5399932861328,154.33999633789062,156.49000549316406,3169700.0,-0.009835282455696315,1.838728096081906,-1.2393286122305254,51.0117618602832,62.46807468935159,-1.0601296876303081,-1.3439713387435006,-5.549316724685696,-17.29298742995229,34.70819972346316,2.2400054931640625,1.2891431611492692,1.1004913330078239,-1.6312985190489542,3.832281185064602,-0.26540359302057936,2.466386259036227,-2.6015860030468616,52.499894036366726,6.705167876817995,1.3658949260283941,7,-0.6699905395507812,-2.6449966430664062,-6.379997253417969,-13.789993286132812,2.720001220703125,3,0.010190930724169434,-1.0413777137024214,156.5800018310547,1.125,154.91000366210938,1.1746049046321525,155.52000427246094,0.010190930724169434
12844,2017-07-14,155.27999877929688,155.5,154.72999572753906,154.99000549316406,2440200.0,0.0015480231137596778,1.109613093371794,-0.19999368607147366,52.680060472766165,60.125990752028244,-1.0762671812971405,-1.3283853479473464,-5.50055330157349,-17.276046111244227,34.56005531210624,0.7700042724609375,1.2865328181796656,1.1349967956543026,-1.3243520830699254,3.5943456743785305,-0.09467764370779719,2.3646712350164023,-2.6691277875343644,46.3504279691929,4.385147385781551,1.2296744393621128,7,-0.9099960327148438,-2.8850021362304688,-5.837501525878906,-14.029998779296875,3.0800018310546875,4,0.01300878598879951,1.838728096081906,155.0399932861328,-1.0413777137024214,156.5800018310547,1.125,154.91000366210938,0.01300878598879951
12845,2017-07-17,155.25999450683594,155.44000244140625,154.6999969482422,155.42999267578125,2408700.0,-0.0001288271034144417,6.788805910222436,-0.5862141541699553,55.762342272146824,59.144376213414944,-0.8124953306266889,-1.107629588383901,-5.21281630826951,-16.993569100576934,33.875883699371414,0.7400054931640625,1.1736727724017157,0.951493072509777,-1.3332131670394176,3.2361993120589716,-0.19086004726483452,2.0938461922843885,-2.483558354743934,45.620346496332886,1.1654539306511253,1.1423531197745982,7,-0.8899917602539062,-2.8649978637695312,-5.647499084472656,-14.009994506835938,4.3800048828125,0,0.012881618386969329,1.109613093371794,155.27999877929688,1.838728096081906,155.0399932861328,-1.0413777137024214,156.5800018310547,0.012881618386969329
12846,2017-07-18,153.9600067138672,155.27000427246094,153.3699951171875,155.0,3890300.0,-0.008372973328370947,1.4050720928660414,6.117673458396912,50.97246866943238,57.75886341719882,0.8005615438173947,0.27082636097642876,-3.6711233520524047,-15.442709554967223,32.72645881836479,1.9000091552734375,1.1951124822882662,-0.3894950866699105,-2.6145615337486845,1.8355713604088635,-1.5020283102092833,0.7230381368694623,-1.0246280078588654,17.455939181624473,-29.69815867916867,1.112533223539384,7,0.5799942016601562,-1.5650100708007812,-4.065010070800781,-12.710006713867188,4.8499908447265625,1,0.02377233205843088,6.788805910222436,155.25999450683594,1.109613093371794,155.27999877929688,1.838728096081906,155.0399932861328,0.02377233205843088
12847,2017-07-19,153.88999938964844,154.4600067138672,153.47999572753906,154.1300048828125,3072200.0,-0.00045471110136319215,1.177780038316125,0.2307760024648972,48.26710452319901,56.29949997966773,1.1165321952531428,0.3443094085243956,-3.364267497496485,-15.125758018540665,30.84552193113582,0.980010986328125,1.0288508008683834,-0.45050201416015057,-2.6817762999059482,1.780772271585647,-1.5661391570330352,0.6651351287127341,-0.8020358318804597,16.403929742140757,-30.104959571927036,1.1156371428728942,7,1.05999755859375,-1.2050018310546875,-4.285003662109375,-12.639999389648438,4.5200042724609375,2,0.032555686053066246,1.4050720928660414,153.9600067138672,6.788805910222436,155.25999450683594,1.109613093371794,155.27999877929688,0.032555686053066246
12848,2017-07-20,154.2100067138672,155.22000122070312,153.5500030517578,154.02999877929688,2240200.0,0.0020794549710050347,-1.9298229176426496,-0.7500158942081505,54.91802936962452,54.6402235338538,1.086346998158831,0.0654634947628665,-3.4426928678143724,-15.1679478736242,29.193849334140165,1.6699981689453125,1.0516921374340598,-0.1544952392578125,-2.3683782111370704,2.0593877326214454,-1.2614367251974272,0.9524462466818022,-0.9755616984099333,39.43707375780847,-8.829287165560565,1.1069414859396234,7,0.8499908447265625,-1.010009765625,-4.400012969970703,-12.960006713867188,4.6100006103515625,3,0.02386351414022947,1.177780038316125,153.88999938964844,1.4050720928660414,153.9600067138672,6.788805910222436,155.25999450683594,0.02386351414022947
12849,2017-07-21,153.9199981689453,154.6999969482422,153.2899932861328,154.05999755859375,3522400.0,-0.0018806078224221645,-1.014277773539253,-0.7777401034161228,53.380747651117865,53.74204672289314,1.1264046352578418,0.30162861514685346,-2.914649582498413,-14.609526163920805,27.23872396714527,1.410003662109375,1.0551203227226154,-0.4005035400390682,-2.612921678406451,1.8119145983283147,-1.5067126092227738,0.7057055291446375,2.8300018310546875,29.30242791140004,-20.33337287979342,1.1062090691836977,7,1.0999984741210938,-0.720001220703125,-4.110004425048828,-12.645004272460938,5.75,4,0.024948001452519408,-1.9298229176426496,154.2100067138672,1.177780038316125,153.88999938964844,1.4050720928660414,153.9600067138672,0.024948001452519408
12850,2017-07-24,151.85000610351562,154.22000122070312,151.77000427246094,154.0,5307400.0,-0.0134484933085669,-1.1212117208761592,15.35716621253406,47.43085912244643,52.99270657592013,2.9290851607992465,2.2681748118218366,-0.6157748277941266,-12.302786885700385,24.69700956230321,2.4499969482421875,1.044023002816374,-2.330995941162115,-4.796007448853743,0.13401556652951285,-3.5635016950079432,-1.098490187316287,4.830793762207037,2.2857666015625,-49.823611080463195,1.2325057538458142,7,2.4099960327148438,1.9849929809570312,-2.1000099182128906,-10.57501220703125,7.529998779296875,0,0.04287121662937632,-1.014277773539253,153.9199981689453,-1.9298229176426496,154.2100067138672,1.177780038316125,153.88999938964844,0.04287121662937632
12851,2017-07-25,159.07000732421875,159.97999572753906,156.5399932861328,157.75,9511400.0,0.04754692743167399,1.191095431087267,-0.6139586379185533,65.54402670364614,53.329711182740276,-4.066387069858678,-4.795222735101902,-7.555350661500881,-19.22856025537328,23.61352849023291,8.129989624023438,0.821174605743721,4.633505249023443,1.3436398988033602,7.923370599243526,2.9885725739133875,6.278437924133499,-7.3000030517578125,88.91608586562587,33.83584527639975,1.6449326751100453,7,-3.19500732421875,-3.19500732421875,-9.51251220703125,-17.795013427734375,0.459991455078125,1,0.0035832780485633986,-1.1212117208761592,151.85000610351562,-1.014277773539253,153.9199981689453,-1.9298229176426496,154.2100067138672,0.0035832780485633986
12852,2017-07-26,156.50999450683594,159.0,155.67999267578125,158.75999450683594,4679000.0,-0.016093623558870895,1.432230009948914,-1.7045359966708282,57.829651039712594,54.0872544248991,-1.695666575454993,-2.1243922418366594,-4.768537094104772,-16.380949810854304,22.34974502961524,3.3900146484375,0.7040730575356804,1.93399276733399,-1.4628187676514983,5.330804302319478,0.23558699984124587,3.6323985348267342,-4.739990234375,57.73441130006505,1.015402239701885,1.698405767492738,7,-0.6349945068359375,-0.6349945068359375,-6.614997863769531,-14.799995422363281,3.4600067138671875,2,0.014695566625027023,1.191095431087267,159.07000732421875,-1.1212117208761592,151.85000610351562,-1.014277773539253,153.9199981689453,0.014695566625027023
12853,2017-07-27,156.9499969482422,157.42999267578125,155.5399932861328,156.4199981689453,4624100.0,0.0028113376579732563,1.5369285597247255,-0.23555501302083334,51.78008212568105,53.987256830778534,-2.0520362037520385,-2.4829886056783437,-5.00450990175429,-16.52995196995846,20.990024373173945,1.8899993896484375,0.7397988803219562,2.2414955139160213,-1.313060212647457,5.7960512404795,0.4642176506342821,4.0187733771977605,-5.0157928466796875,63.09376452002602,10.590501036361658,1.7772778632817396,7,-1.0749969482421875,-1.0749969482421875,-5.942501068115234,-14.549995422363281,2.8600006103515625,3,0.00930236853938049,1.432230009948914,156.50999450683594,1.191095431087267,159.07000732421875,-1.1212117208761592,151.85000610351562,0.00930236853938049
12854,2017-07-28,155.85000610351562,156.66000366210938,155.07000732421875,156.36000061035156,3964500.0,-0.007008543269289236,1.8648566911815245,-0.9622560027638625,50.848332557973514,53.441255751425935,-0.9640689299571648,-1.2319358700852376,-3.680695727859927,-15.143041766076351,20.725720634683604,1.8799896240234375,0.49382051990673403,1.0055046081542969,-2.5025935924013822,4.513602808709976,-0.7485444921235569,2.7595537084321506,-3.754886169433604,49.69556732645665,0.30842393976989513,1.7540491002778458,7,0.024993896484375,0.024993896484375,-4.747509002685547,-13.450004577636719,3.25,4,0.01905679245678349,1.5369285597247255,156.9499969482422,1.432230009948914,156.50999450683594,1.191095431087267,159.07000732421875,0.01905679245678349
12855,2017-07-31,155.13999938964844,156.4199981689453,154.85000610351562,155.9199981689453,4272400.0,-0.004555705396608101,-1.3088367291984562,1.5294258444783533,50.588223357068316,53.39856182782992,-0.30494138516289127,-0.3857655787173542,-2.7698437301995114,-14.14765065300918,20.40245462958713,1.5699920654296875,0.49842331013775265,0.19649810791014488,-3.222053249756442,3.615049465576732,-1.5127775709231344,1.9057737867434241,-2.8871819396972853,5.652902001493163,-40.16828208233198,1.709275678833293,7,0.7350006103515625,0.7350006103515625,-4.037502288818359,-12.739997863769531,3.0800018310546875,0,0.02919942501688011,1.8648566911815245,155.85000610351562,1.5369285597247255,156.9499969482422,1.432230009948914,156.50999450683594,0.02919942501688011
12856,2017-08-01,154.0399932861328,155.89999389648438,153.7100067138672,154.97999572753906,4185100.0,-0.007090409358278094,-1.7375257495994507,1.2051332211745374,43.30873817004267,52.84763223303479,0.9025128775360542,0.8806814602808686,-1.514384725629867,-12.766557759500728,20.021707466215414,2.1899871826171875,0.43028586825460025,-0.9805076599121207,-4.2326451852287335,2.271629865404492,-2.6065764225704413,0.6455611027461998,-1.6326322706298981,6.237939339746456,-31.844357255597295,1.6260687626583072,8,1.8350067138671875,1.8350067138671875,-2.7074966430664062,-11.414993286132812,5.8600006103515625,1,0.03466639723075349,-1.3088367291984562,155.13999938964844,1.8648566911815245,155.85000610351562,1.5369285597247255,156.9499969482422,0.03466639723075349
12857,2017-08-02,156.58999633789062,156.64999389648438,153.7100067138672,153.75999450683594,3326000.0,0.016554162314335708,-1.0068326571849662,-3.010632426465814,53.87693911838097,52.73195553845216,-1.3680876570852263,-1.4673220369049886,-3.8773883083283636,-15.015237548861592,20.10864945783469,2.9399871826171875,0.3804020794331109,1.393495941162115,-1.794549725828773,4.581541608153003,-0.200526892333329,2.987518774657559,-4.031182628146979,77.4193680704532,39.46049037327518,1.5940228334954378,8,-0.714996337890625,-0.714996337890625,-4.737495422363281,-13.574989318847656,3.1200103759765625,2,0.01877516131402346,-1.7375257495994507,154.0399932861328,-1.3088367291984562,155.13999938964844,1.8648566911815245,155.85000610351562,0.01877516131402346
12858,2017-08-03,154.72000122070312,156.77000427246094,154.41000366210938,156.55999755859375,3666100.0,-0.011941983274285417,1.0884870908501674,-0.6501749637401802,48.704910049474556,52.21241802715846,0.6502373902552279,0.5597488335341723,-1.8263398313675907,-12.845826117501957,20.218341529869605,2.3600006103515625,0.45293498546357114,-0.557999420166027,-3.5992634717473777,2.4832646314153237,-2.078631445956688,0.9626326056246342,-2.012763870603578,33.006382766530365,-3.73028622459249,1.5206320257906736,8,1.154998779296875,1.154998779296875,-2.8274993896484375,-11.704994201660156,6.80999755859375,3,0.03393226446858044,-1.0068326571849662,156.58999633789062,-1.7375257495994507,154.0399932861328,-1.3088367291984562,155.13999938964844,0.03393226446858044
12859,2017-08-04,153.82000732421875,154.82000732421875,153.22999572753906,154.61000061035156,4435400.0,-0.005816920174403051,1.6281037591899015,0.42934503176156436,46.800030653191016,52.14232597501898,1.7148955699274495,1.3352426280929421,-0.8061771260795467,-11.651643391129426,18.67488482012846,1.5900115966796875,0.5588136242566293,-1.335493469238287,-4.405746757377983,1.7347598189014093,-2.8706201133081493,0.1996331748315754,-0.967314806570414,16.666954025465735,-18.16335022417084,1.5351266440698552,8,2.7849884033203125,2.05499267578125,-1.6100044250488281,-10.635002136230469,2.5099945068359375,4,0.038941554733835204,1.0884870908501674,154.72000122070312,-1.0068326571849662,156.58999633789062,-1.7375257495994507,154.0399932861328,0.038941554733835204
12860,2017-08-07,154.97000122070312,155.38999938964844,154.0,154.13999938964844,3252100.0,0.0074762309304825525,-1.504502027630765,-1.0506441581519326,52.25949338137856,50.666266716989234,1.1778821425297963,0.14960131871006865,-1.8291881422445044,-12.499051915528696,17.140720828345042,1.5699920654296875,0.5848473071653473,-0.1579994201660213,-3.2243562363849776,2.908357396052935,-1.6911778282754995,1.3751789879434568,-1.974762638856987,49.152578901542256,11.62368231430041,1.5331784081094755,8,1.1449966430664062,0.904998779296875,-2.529998779296875,-11.339996337890625,2.029998779296875,0,0.026650350714850113,1.6281037591899015,153.82000732421875,1.0884870908501674,154.72000122070312,-1.0068326571849662,156.58999633789062,0.026650350714850113
12861,2017-08-08,154.9199981689453,155.25,154.10000610351562,154.6699981689453,4234300.0,-0.00032266278224135636,1.5274489419497637,0.3012041547936391,52.30630987686379,50.05256214333938,0.6451426128251683,0.21122093231809913,-1.6527442308017726,-12.14527916286039,16.39664809293061,1.149993896484375,0.6610217598477277,-0.20850219726563068,-3.2747126800273065,2.857708285496045,-1.7416074386464686,1.3246030441152072,-1.7850644441853092,47.740066724713145,7.227575430729857,1.5331052413808404,8,0.40999603271484375,0.9550018310546875,-2.142498016357422,-11.019996643066406,2.0800018310546875,1,0.021301336759370848,-1.504502027630765,154.97000122070312,1.6281037591899015,153.82000732421875,1.0884870908501674,154.72000122070312,0.021301336759370848
12862,2017-08-09,154.9199981689453,155.67999267578125,154.35000610351562,155.3000030517578,3006500.0,0.0,1.3333422567260071,-1.52001953125,51.61288309873216,50.033984473678395,0.442406793134694,0.08483042668902385,-1.525952833178053,-11.848963786760265,15.312681347996318,1.329986572265625,1.0049937422710968,-0.12550201416016193,-3.115191594869117,2.864187566548793,-1.6203468045146394,1.3693427761943155,-1.6481632041297303,47.740066724713145,6.798598045822054,1.494844790354478,8,0.0800018310546875,0.9550018310546875,-2.142498016357422,-10.8699951171875,2.0,2,0.03214559634907954,1.5274489419497637,154.9199981689453,-1.504502027630765,154.97000122070312,1.6281037591899015,153.82000732421875,0.03214559634907954
12863,2017-08-10,156.6199951171875,157.1999969482422,154.25,154.3300018310547,3874500.0,0.010973386059482726,-1.4081637737212185,-6.026220687439769,55.7642979490544,50.58020285046516,-1.463194190788471,-1.571288329368258,-3.107738727472338,-13.24198709843435,15.06806968662161,2.9499969482421875,0.4349561240543949,1.4954948425292969,-1.5759643231297673,4.566954008188361,-0.04023474030023522,3.031224425358829,-3.2139969371174573,85.3903865814942,41.201336131799835,1.5357295828295354,8,-1.404998779296875,-0.7449951171875,-3.8824920654296875,-12.314994812011719,0.05999755859375,3,0.019729355720945252,1.3333422567260071,154.9199981689453,1.5274489419497637,154.9199981689453,-1.504502027630765,154.97000122070312,0.019729355720945252
12864,2017-08-11,157.3000030517578,158.39999389648438,156.6300048828125,156.8800048828125,2925000.0,0.004341769606502011,-2.8478098618413417,0.1834058516628131,62.36948133310338,51.88923151446905,-2.1410434386080226,-2.205268525847231,-3.7075534822765235,-13.603799355525268,14.976642547670272,1.779998779296875,0.20485198972286867,2.074502563476557,-1.1476396910577478,5.296644818010861,0.4634314362093903,3.6855736907437233,-3.7625249207384,75.00017339557078,24.45682115843217,1.611071127267157,8,-1.4850082397460938,-1.4250030517578125,-4.5625,-12.94000244140625,0.1299896240234375,4,0.026891262844713548,-1.4081637737212185,156.6199951171875,1.3333422567260071,154.9199981689453,1.5274489419497637,154.9199981689453,0.026891262844713548
12865,2017-08-14,157.25999450683594,157.89999389648438,156.4600067138672,157.4499969482422,2809100.0,-0.0002543454809006418,1.6421871937732733,-0.45238873751135333,43.90568951645635,51.95555944184835,-1.9765433861124961,-2.1162433891866215,-3.629684640977729,-13.251858370993148,14.86309294710717,1.4399871826171875,0.09907581435822976,1.9344940185546875,-1.4138262025454367,5.282814239654812,0.2603339080046396,3.6086541291047354,-3.5936660238861293,73.48831102468382,26.650509638402482,1.6741601105500583,8,-1.4449996948242188,-1.3849945068359375,-3.9724960327148438,-10.389999389648438,2.6200103759765625,0,-0.005913727001566338,-2.8478098618413417,157.3000030517578,-1.4081637737212185,156.6199951171875,1.3333422567260071,154.9199981689453,-0.005913727001566338
12866,2017-08-15,157.6199951171875,158.5800018310547,157.33999633789062,157.83999633789062,2160100.0,0.002289206555554868,-2.1795062404632417,1.1578862833279795,54.3873510158245,52.01227187489762,-1.9839498780469285,-2.3062294900263964,-3.916234700538041,-13.293069543683998,15.768140382742413,1.32000732421875,0.10184960740537008,2.111495208740223,-1.3215879854892023,5.544578402969648,0.39495361162551035,3.8280368058549357,-3.827393289345906,77.82895362810153,31.032349452065247,1.7165415971147158,8,-1.714996337890625,-1.7449951171875,-4.332496643066406,-9.449996948242188,1.410003662109375,1,-0.003933480119235777,1.6421871937732733,157.25999450683594,-2.8478098618413417,157.3000030517578,-1.4081637737212185,156.6199951171875,-0.003933480119235777
12867,2017-08-16,158.89999389648438,159.3800048828125,157.60000610351562,157.88999938964844,2921800.0,0.008120789360164693,-1.2390188193971268,-4.590858648911083,57.22756172794122,52.95923317250504,-3.242835054615284,-3.364127978466371,-5.05610376194366,-14.249028113620227,16.827194292757163,1.779998779296875,0.2031850561995725,3.140994262695301,-0.5184986941727345,6.800487219563337,1.3112477842612975,4.970740741129305,-4.983644190648818,90.64306960142771,44.01153668480317,1.8297464784340165,8,-2.5949935913085938,-3.024993896484375,-5.612495422363281,-10.729995727539062,0.010009765625,2,-0.01195716783804368,-2.1795062404632417,157.6199951171875,1.6421871937732733,157.25999450683594,-2.8478098618413417,157.3000030517578,-0.01195716783804368
12868,2017-08-17,157.88999938964844,159.52999877929688,157.80999755859375,158.75,3071600.0,-0.006356164541415299,-2.37253728663964,-0.8514903838890484,57.611910046083786,54.16055310504868,-1.939888075530348,-2.175859303462346,-3.9377157308255732,-12.91997196449563,17.539139554178284,1.720001220703125,0.5568488293949088,1.9470001220703068,-1.7543832585849657,5.648383502725579,0.09630843174267056,3.797691812397943,-3.8523767633787998,46.57968637391585,0.3218644109665263,1.8506916903276307,8,-1.125,-2.0149993896484375,-4.507499694824219,-9.625,-1.6300048828125,3,-0.006143525393963123,-1.2390188193971268,158.89999389648438,-2.1795062404632417,157.6199951171875,1.6421871937732733,157.25999450683594,-0.006143525393963123
12869,2017-08-18,157.75999450683594,158.27999877929688,157.02000427246094,157.99000549316406,2595700.0,-0.0008233889626642066,2.111106924873785,0.2674544454498678,60.2183838547345,55.044874268754896,-1.3323303449948867,-1.837637770960498,-3.682151497582595,-12.467783412249645,18.27585734109923,1.2599945068359375,0.4771656956178276,1.6249954223632699,-2.0326654517034513,5.282656296429991,-0.2038350146700907,3.4538258593966304,-3.6035244185409,42.34498869256194,-8.675274294901698,1.8288304370333646,8,-0.9449920654296875,-1.8849945068359375,-4.377494812011719,-9.464996337890625,-4.4099884033203125,4,-0.00684585362994472,-2.37253728663964,157.88999938964844,-1.2390188193971268,158.89999389648438,-2.1795062404632417,157.6199951171875,-0.00684585362994472
12870,2017-08-21,158.36000061035156,158.63999938964844,157.5399932861328,158.1699981689453,2195100.0,0.003803284257148043,1.933349609375,-0.8260581133076821,67.5324868343481,56.73667170847538,-1.5655268731664478,-2.0289502069684318,-4.148649359949729,-12.72910599739896,20.020694067300088,1.100006103515625,0.6926136826957645,1.8995018005371094,-1.2799804512681021,5.078984052342321,0.30976067463450363,3.489242926439715,-4.087060009271653,53.38642511930453,-3.1622429719803336,1.5897411259025993,8,-1.470001220703125,-2.4850006103515625,-4.977500915527344,-9.625,-4.30999755859375,0,-0.005872745207033847,2.111106924873785,157.75999450683594,-2.37253728663964,157.88999938964844,-1.2390188193971268,158.89999389648438,-0.005872745207033847
12871,2017-08-22,159.63999938964844,159.94000244140625,158.38999938964844,158.5,2122600.0,0.008082841464785995,-1.2794152296110133,5.999919691615805,63.8009149747367,58.09089747247587,-2.3530294313399054,-3.4404508293259823,-5.180477584312797,-13.667204152707939,19.606881925998277,1.5800018310546875,1.0934927363637712,3.1510009765625,-0.1353889738083751,6.437390926933375,1.5078060013770482,4.794195951747952,-5.252917686039353,89.72591644240065,34.33767782003906,1.6431949751854389,8,-2.5449981689453125,-3.7649993896484375,-6.257499694824219,-10.56500244140625,-2.149993896484375,1,0.001503417026319731,1.933349609375,158.36000061035156,2.111106924873785,157.75999450683594,-2.37253728663964,157.88999938964844,0.001503417026319731
12872,2017-08-23,158.80999755859375,159.3699951171875,158.3800048828125,159.3000030517578,2190700.0,-0.005199209685718076,2.1428779034562937,-0.429829610097576,70.42953220653155,59.72036794552889,-1.0205211408603247,-2.560586231130287,-4.150354543127804,-12.501287441087868,19.655887305950152,1.2599945068359375,1.2701685735831347,2.205998992919916,-1.2405492512959313,5.652547237135764,0.48272487081200666,3.9292731150278257,-4.311057574506066,61.301178376401126,2.95448013450536,1.723274122107923,8,-0.6099929809570312,-2.93499755859375,-5.342498779296875,-9.305000305175781,-2.1300048828125,2,0.0013853109003540975,-1.2794152296110133,159.63999938964844,1.933349609375,158.36000061035156,2.111106924873785,157.75999450683594,0.0013853109003540975
12873,2017-08-24,158.41000366210938,159.67999267578125,158.3300018310547,159.11000061035156,1634800.0,-0.0025186946831655677,-2.1395113642412307,1.428549185688039,74.13244807845352,61.0273642505678,-0.37985839518793796,-2.1561510216941997,-3.5784854746110852,-11.764294334819908,19.828797227669114,1.3499908447265625,1.465714157120516,1.7330047607421761,-1.805033912278276,5.271043433762628,-0.036014575768064105,3.5020240972524164,-3.8014425631526763,47.60274867399995,-15.354545977860433,1.7690193365102262,8,-0.20999908447265625,-2.535003662109375,-4.592506408691406,-8.745002746582031,-1.4499969482421875,3,0.0031563663180420587,2.1428779034562937,158.80999755859375,-1.2794152296110133,159.63999938964844,1.933349609375,158.36000061035156,0.0031563663180420587
12874,2017-08-25,158.82000732421875,159.33999633789062,158.52999877929688,158.88999938964844,2019600.0,0.002588243498711895,-1.4922650766449916,0.0999891008174387,71.94981487667724,64.14337817948123,-0.6163954824054372,-2.458278321773747,-3.8241027510202343,-11.826383748776948,20.281400611383894,0.92999267578125,1.7204470674846561,1.9945083618164006,-1.6452337197388829,5.634250443371684,0.17463732103877305,3.814379402594028,-4.104017532690392,53.333714801604714,-10.900109520141967,1.8198710407776377,8,-0.34000396728515625,-2.94500732421875,-4.690010070800781,-8.745010375976562,-1.9600067138671875,4,-0.01611895667626273,-2.1395113642412307,158.41000366210938,2.1428779034562937,158.80999755859375,-1.2794152296110133,159.63999938964844,-0.01611895667626273
12875,2017-08-28,159.6699981689453,159.9600067138672,158.66000366210938,159.0399932861328,2027300.0,0.005351912892129329,1.1487263556116014,-9.00109003706126,74.81711789278995,66.41335227692184,-1.216504746191191,-3.1109944492530985,-4.5228762824187925,-12.337868968136377,20.97342935971249,1.3000030517578125,1.7690343693499528,2.6179992675781136,-1.1419252550520582,6.3779237902082855,0.7380370062630277,4.4979615288932,-4.848728258696752,82.20811802591179,15.231629705175962,1.8799622613150904,8,-1.17999267578125,-3.7949981689453125,-5.560001373291016,-9.595001220703125,-2.459991455078125,0,-0.03958158788692767,-1.4922650766449916,158.82000732421875,-2.1395113642412307,158.41000366210938,2.1428779034562937,158.80999755859375,-0.03958158788692767
12876,2017-08-29,159.3800048828125,159.75999450683594,158.72999572753906,159.1999969482422,3283400.0,-0.0018162039798232943,1.1915166469165464,0.28572466576244915,72.61666550600835,68.12325269670707,-0.7270570944559438,-2.5301506911454794,-4.118991069355303,-11.7034681628854,22.346865553513545,1.029998779296875,1.5986486132375148,2.0610054016113395,-1.553950427083464,5.675961230306143,0.2535274872639377,3.8684833159587413,-4.455560456218137,64.41717217104771,-4.786355196281434,1.8074779143474022,8,-0.8899993896484375,-2.7750091552734375,-5.3325042724609375,-9.305007934570312,-0.5800018310546875,1,-0.03344209855542224,1.1487263556116014,159.6699981689453,-1.4922650766449916,158.82000732421875,-2.1395113642412307,158.41000366210938,-0.03344209855542224
12877,2017-08-30,159.52999877929688,159.63999938964844,158.32000732421875,158.39999389648438,2236500.0,0.0009411086202102403,-1.046534185001183,6.277528185131813,67.509052449119,69.2229351859332,-0.8697502865559272,-2.5809187292837237,-4.180983414330569,-11.501652286303852,23.33992769067016,1.3199920654296875,1.896635782727401,2.0639991760253906,-1.6634930923606532,5.7914914444114345,0.2002530418323829,3.9277453102183983,-4.504443326683628,73.77999423143126,6.350365262364363,1.863746134193017,8,-1.0399932861328125,-2.93499755859375,-3.654998779296875,-7.840003967285156,0.07000732421875,2,-0.012787521480239317,1.1915166469165464,159.3800048828125,1.1487263556116014,159.6699981689453,-1.4922650766449916,158.82000732421875,-0.012787521480239317
12878,2017-08-31,159.97000122070312,160.0,159.35000610351562,159.77000427246094,2717000.0,0.002758117249251457,4.000058688890193,0.1769876849951388,66.54275584968093,69.9256431853717,-1.0992769241071016,-2.748346933965081,-4.515095769032399,-11.584033887165788,24.391517663479355,0.649993896484375,2.0166035054659233,2.241501617431652,-1.4104289573596134,5.893432192222917,0.4155363300360193,4.067466904827285,-4.845356962591353,98.21435059037239,30.431101064779156,1.8259652873956265,8,-1.2000045776367188,-3.3550033569335938,-4.095001220703125,-7.75,0.149993896484375,3,-0.02056640945062449,-1.046534185001183,159.52999877929688,1.1915166469165464,159.3800048828125,1.1487263556116014,159.6699981689453,-0.02056640945062449
12879,2017-09-01,159.80999755859375,160.1999969482422,159.5,159.8699951171875,1878300.0,-0.0010002104200063089,-1.0588367291984562,-0.29999237048905164,65.56780856244842,69.70734559960506,-0.6905145598234128,-2.230961723945427,-4.283372864243944,-11.083189101528404,26.199302560394532,0.6999969482421875,1.9927655063411578,1.781998443603527,-1.4821983408702977,5.046195228077352,0.14990005136661466,3.4140968358404393,-4.490339070806442,79.25523712126747,11.68993283647572,1.6320983922369081,9,-0.5499954223632812,-3.095001220703125,-3.93499755859375,-7.105003356933594,0.7700042724609375,4,-0.017833620475975698,4.000058688890193,159.97000122070312,-1.046534185001183,159.52999877929688,1.1915166469165464,159.3800048828125,-0.017833620475975698
12880,2017-09-05,159.10000610351562,159.77999877929688,158.07000732421875,159.0,4000500.0,-0.004442722394872756,1.342467757780983,-1.6668362156663277,58.66519200394514,69.13670971396157,0.15140779252377,-1.2603131779543446,-3.5032754483706867,-10.03398279213394,27.39219324959949,1.739990234375,2.0266819562301066,0.8655067443847599,-2.0923074885024846,3.8233209772720045,-0.6134003720588623,2.344413860828382,-3.487527308101022,48.35698576555795,-17.170190795825462,1.478907116443629,9,0.03499603271484375,-2.385009765625,-3.225006103515625,-6.205009460449219,4.04998779296875,1,-0.014079229460913001,-1.0588367291984562,159.80999755859375,4.000058688890193,159.97000122070312,-1.046534185001183,159.52999877929688,-0.014079229460913001
12881,2017-09-06,158.22000122070312,159.3699951171875,158.22000122070312,159.22999572753906,4143300.0,-0.005531142985877313,-1.277228021936517,-10.099328654256942,45.82313266924354,66.40266532092956,0.9038530312906801,-0.12691098742800477,-2.5400233551136466,-8.80845288990895,28.649549233925274,1.149993896484375,2.021002503670587,-0.17949829101561932,-2.693708430517688,2.3347118484864495,-1.4366033607666395,1.077606778735401,-2.332271336118879,7.042001275153842,-53.0234597127366,1.257105069751033,9,0.9150009155273438,-1.5050048828125,-2.345001220703125,-5.325004577636719,5.69000244140625,2,-0.006383481854655537,1.342467757780983,159.10000610351562,-1.0588367291984562,159.80999755859375,4.000058688890193,159.97000122070312,-0.006383481854655537
12882,2017-09-07,159.89999389648438,160.07000732421875,158.3300018310547,158.47000122070312,2965400.0,0.010618080285802911,-1.0351043135295273,-1.4158420329047756,61.40748323002022,64.98878033777031,-0.6763937633789396,-1.4911368073018139,-4.107793503482924,-10.139064435496635,29.898161722434512,1.850006103515625,1.9104628581083318,1.2514945983886605,-0.7448434124131609,3.247832609190482,0.2533255929877498,2.249663603789571,-3.7535279880806627,85.91528107112923,23.146598197157935,0.9981690054009162,9,-0.7649917602539062,-3.18499755859375,-4.024993896484375,-7.004997253417969,5.470001220703125,3,-0.006879242568568644,-1.277228021936517,158.22000122070312,1.342467757780983,159.10000610351562,-1.0588367291984562,159.80999755859375,-0.006879242568568644
12883,2017-09-08,159.7100067138672,160.3800048828125,159.17999267578125,159.52999877929688,2984200.0,-0.001188162538268589,-1.727238049000399,0.12588031926245252,60.992220910989474,63.77126989713834,-0.3158203420586858,-1.1149481601152047,-3.8241757289706584,-9.612422645204077,30.587720647703854,1.20001220703125,1.775856215522083,0.9070068359374943,-0.8973764879020791,2.7113901597770678,0.004815174017721802,1.8091984978572668,-3.3203289430731786,70.99571960789494,5.410446442281128,0.9021916619197802,9,-0.4850006103515625,-2.9050064086914062,-3.8350067138671875,-6.300010681152344,5.29998779296875,4,-0.000688752149066274,-1.0351043135295273,159.89999389648438,-1.277228021936517,158.22000122070312,1.342467757780983,159.10000610351562,-0.000688752149066274
12884,2017-09-11,161.52999877929688,161.72000122070312,159.9199981689453,160.0,2333600.0,0.011395604463847686,-1.130178049044747,8.499618547088243,65.70869029345712,62.75922238610136,-1.9120461210137023,-2.742395091520848,-5.4897399670616664,-11.087187925908268,31.060818898813675,2.0099945068359375,1.6817756723915807,2.5154991149902344,0.47651451435453396,4.554483715625935,1.49600681467237,3.534991415308099,-4.821094839541388,94.7944449553941,26.52324151965145,1.0194923003178504,9,-1.6349945068359375,-4.055000305175781,-5.654998779296875,-8.040000915527344,3.8699951171875,0,-0.00872905140076119,-1.727238049000399,159.7100067138672,-1.0351043135295273,159.89999389648438,-1.277228021936517,158.22000122070312,-0.00872905140076119
12885,2017-09-12,156.3300018310547,160.72000122070312,155.77000427246094,160.2100067138672,10324100.0,-0.03219214379706081,1.020409434303046,-2.5359529270968384,38.18697476245867,58.93370119237362,3.089211854824555,2.513210404660583,-0.19352274135130187,-5.57875649267379,30.660896485219585,5.7599945068359375,1.4592124362060872,-2.637998199462885,-4.877966357508797,-0.3980300414169733,-3.7579822784858266,-1.5180141204399433,5.3899993896484375,9.411728501124534,-53.82628129153791,1.1199840790229494,9,2.4150009155273438,1.529998779296875,-0.09000396728515625,-2.8400039672851562,9.44000244140625,1,0.027186080408243996,-1.130178049044747,161.52999877929688,-1.727238049000399,159.7100067138672,-1.0351043135295273,159.89999389648438,0.027186080408243996
12886,2017-09-13,157.0,157.77999877929688,156.0,156.74000549316406,4705600.0,0.004285793904546642,-1.0459691492813483,-0.06700880918672329,43.46568686857558,56.26221612786878,2.2865629923191193,1.8913528418311785,-0.7362541959017221,-5.935528273225827,29.971679207356594,1.779998779296875,1.2582332104703937,-1.9370002746582031,-4.270716966277234,0.39671641696082816,-3.1038586204677188,-0.7701419288486875,4.720001220703125,20.672207704281952,-41.042328321674105,1.1668583458095136,9,1.7450027465820312,0.910003662109375,-1.0050010681152344,-3.5100021362304688,9.5,2,0.039171935646397316,1.020409434303046,156.3300018310547,-1.130178049044747,161.52999877929688,-1.727238049000399,159.7100067138672,0.039171935646397316
12887,2017-09-14,157.0,157.35000610351562,156.0500030517578,157.0,3109700.0,0.0,2.7142296625686635,0.0,44.75833166941969,53.841724552284205,2.1120457952393394,1.8358359712062793,-0.6247393686940654,-5.632214883933216,28.944095012583592,1.3000030517578125,0.9221293271897082,-1.8420005798339787,-4.331545511244741,0.6475443515767836,-3.08677304553936,-0.5972281141285976,4.6010012817382915,20.672207704281952,-41.058219850450676,1.244772465705384,9,1.7450027465820312,0.9850006103515625,-1.3975028991699219,-2.9900054931640625,9.300003051757812,3,0.04401276217904071,-1.0459691492813483,157.0,1.020409434303046,156.3300018310547,-1.130178049044747,161.52999877929688,0.04401276217904071
12888,2017-09-15,156.9199981689453,158.0,156.8800048828125,157.7899932861328,7425100.0,-0.0005095658028960726,-1.3579299045905746,-100.0,42.759083492182754,51.30742176669913,1.9153232219363758,1.9388474395163655,-0.4324975487781444,-5.36556019334364,27.934719731057854,1.1199951171875,0.6030377505551598,-1.87350234985351,-4.476353144013245,0.7293484443062255,-3.1749277469333776,-0.5720769527736422,4.564383172607421,19.32763842549732,-41.6694259423605,1.301425397079873,9,1.8250045776367188,1.06500244140625,-1.4824981689453125,-2.910003662109375,6.4199981689453125,4,0.0538490762607875,2.7142296625686635,157.0,-1.0459691492813483,157.0,1.020409434303046,156.3300018310547,0.0538490762607875
12889,2017-09-18,156.67999267578125,157.7899932861328,156.35000610351562,157.72000122070312,3831900.0,-0.0015294767777506157,1.4406713908860498,1.1954188298021609,38.04950399644815,49.01678976586613,1.8602735714050311,2.2069445374955308,-0.1832436510132993,-4.9246707665370195,27.3313980997804,1.4399871826171875,0.34298807694455036,-2.0595077514648494,-4.794116883434839,0.67510138050514,-3.426812317449844,-0.6922031854798547,4.690101124389656,18.383615441287535,-38.28090993382543,1.3673045659849894,9,2.0650100708007812,2.0650100708007812,-1.1349945068359375,-2.6699981689453125,7.20001220703125,0,0.05316570219844219,-1.3579299045905746,156.9199981689453,2.7142296625686635,157.0,-1.0459691492813483,157.0,0.05316570219844219
12890,2017-09-19,157.42999267578125,157.89999389648438,156.3300018310547,157.27000427246094,3554600.0,0.004786826876817418,1.8545547864445338,-0.15383373925291235,42.48258823529412,48.64561816209397,0.9481812685247348,1.4584750537873958,-0.890911057993037,-5.467865201082844,26.56855081820192,1.5699920654296875,0.061501591383887444,-1.2630073547363168,-4.055797261444752,1.5297825519721187,-2.6594023080905345,0.13338759861790095,3.8280993338354676,71.4996337890625,15.16243311094329,1.3963949533542226,9,1.3150100708007812,1.3150100708007812,-1.5849952697753906,-3.4199981689453125,6.1500091552734375,1,0.05062568501236564,1.4406713908860498,156.67999267578125,-1.3579299045905746,156.9199981689453,2.7142296625686635,157.0,0.05062568501236564
12891,2017-09-20,159.8800048828125,159.88999938964844,157.75999450683594,157.89999389648438,3641100.0,0.015562550473320114,1.1300048828125,12.375965665236052,51.14605879284605,47.505459891296844,-1.3875077094007224,-1.0251970052691775,-3.249583358191728,-7.679716451470483,25.633307528384275,2.4600067138671875,-0.16027335210722526,1.175004577636713,-1.6369155773519708,3.986924732625397,-0.23095549985762887,2.580964655131055,1.2683253720610992,99.7397261362643,43.724864030931215,1.4059600774943366,9,-1.1350021362304688,-1.1350021362304688,-4.035007476806641,-5.8700103759765625,4.1299896240234375,2,0.03684012515489754,1.8545547864445338,157.42999267578125,1.4406713908860498,156.67999267578125,-1.3579299045905746,156.9199981689453,0.03684012515489754
12892,2017-09-21,159.02999877929688,160.08999633789062,158.50999450683594,159.8699951171875,2503400.0,-0.0053165253787592626,1.4687552154113916,-0.42423822074259027,47.00254183518165,45.95105110509597,-0.7530832422058893,-0.16639504195779864,-2.3700685312247174,-6.613554219198647,24.689321932185145,1.5800018310546875,-0.2945975082695895,0.31399841308592613,-2.501370333772911,3.1293671599447634,-1.0936859603434925,1.7216827865153448,2.0107649559284653,71.80853438305299,20.25869818272426,1.407684373429416,9,-0.28499603271484375,-0.28499603271484375,-3.1399993896484375,-5.0200042724609375,6.3600006103515625,3,0.04697227741962107,1.1300048828125,159.8800048828125,1.8545547864445338,157.42999267578125,1.4406713908860498,156.67999267578125,0.04697227741962107
12893,2017-09-22,158.91000366210938,159.74000549316406,158.55999755859375,158.8800048828125,2442700.0,-0.0007545439106367846,-2.522341152357094,-0.035712988192552225,47.12277874148033,43.885949821542994,-0.8476410495965752,-0.007399951450508979,-2.1717039644147462,-6.277183680430653,23.573811445140574,1.1800079345703125,-0.23387709232213183,0.16900329589844887,-2.643803277975991,2.9818098697728885,-1.2373999910387852,1.575406582835683,2.0253448838606687,68.61717022096869,19.72207772729245,1.406403286937221,9,-0.6650009155273438,-0.16500091552734375,-2.8200035095214844,-4.9000091552734375,7.3199920654296875,4,0.04650430570350883,1.4687552154113916,159.02999877929688,1.1300048828125,159.8800048828125,1.8545547864445338,157.42999267578125,0.04650430570350883
12894,2017-09-25,156.25999450683594,158.69000244140625,156.10000610351562,158.47000122070312,3661500.0,-0.016676163200575855,-1.0474412713729984,-73.66988809766022,41.92260722162477,44.30102009478367,1.09092562811432,2.5728997123453894,0.5197598326977868,-3.4462064184993437,21.999499478461843,2.80999755859375,-0.5406852802387334,-2.3530052185058707,-5.375827134608329,0.6698166975965876,-3.8644161765570857,-0.8415942604546558,4.572047153663931,4.009744233004956,-43.096435933656984,1.5114109580512245,9,1.785003662109375,2.4850082397460938,0.06000518798828125,-2.25,10.650009155273438,0,0.04530911352838274,-2.522341152357094,158.91000366210938,1.4687552154113916,159.02999877929688,1.1300048828125,159.8800048828125,0.04530911352838274
12895,2017-09-26,153.35000610351562,156.83999633789062,153.27000427246094,156.25,6420000.0,-0.018622734580942324,-1.3333300089757654,1.3122104463700073,37.582869059105484,43.64737367150922,3.9490305461390562,5.254536277126704,3.4388881594374254,-0.38358688784035166,20.547719045952974,3.5699920654296875,-0.9329475317308038,-4.946994018554676,-8.730271343739531,-1.163716693369821,-6.838632681147118,-3.0553553559622344,7.38079480922346,1.1730487409247017,-48.894182707575354,1.891638662592434,9,3.3299942016601562,4.144996643066406,2.9949951171875,0.6599884033203125,13.019989013671875,1,0.06866643860573984,-1.0474412713729984,156.25999450683594,-2.522341152357094,158.91000366210938,1.4687552154113916,159.02999877929688,0.06866643860573984
12896,2017-09-27,154.0500030517578,154.69000244140625,153.44000244140625,153.50999450683594,3915900.0,0.004564701143667804,-2.6765101875953685,-0.18621023498584613,34.29953273515788,42.48528490103568,3.1140453277554627,4.358202373819182,2.7982625096320817,-0.9334761210657803,19.01748259490086,1.339996337890625,-1.5706118632195967,-3.98049697875976,-8.171496824142082,0.21050286662256212,-6.075996901450907,-1.8849970560686131,6.382365995370151,11.436945553802955,-32.68728850119735,2.0954999226911575,9,2.6299972534179688,3.4449996948242188,2.3324966430664062,-0.040008544921875,14.050003051757812,2,0.06186302233369623,-1.3333300089757654,153.35000610351562,-1.0474412713729984,156.25999450683594,-2.522341152357094,158.91000366210938,0.06186302233369623
12897,2017-09-28,157.49000549316406,158.30999755859375,155.47999572753906,156.16000366210938,4210200.0,0.022330427609602133,-1.1040767358885493,2.462927380615993,44.92687219999889,42.72615031301525,-0.27841894412483725,0.7984706247846134,-0.5389145062641205,-4.20631426005707,17.367973743171827,4.2599945068359375,-1.3586595033128788,-0.43849487304686363,-4.574774355890526,3.6977846097967983,-2.5066346144686804,1.6296448683749531,2.655868962977223,65.22411784405378,23.486919802345334,2.068139741421831,9,-0.8100051879882812,0.00499725341796875,-1.0050048828125,-3.480010986328125,11.159988403320312,3,0.041399382730702206,-2.6765101875953685,154.0500030517578,-1.3333300089757654,153.35000610351562,-1.0474412713729984,156.25999450683594,0.041399382730702206
12898,2017-09-29,156.67999267578125,158.0399932861328,156.1199951171875,157.50999450683594,3670100.0,-0.005143264900184241,1.0317447502482582,-0.6240606679439671,38.380450056955354,42.762922097516054,0.5520195889249351,1.4222879391626293,0.3563149835777324,-3.234066220144541,15.467203681139535,1.9199981689453125,-1.3008137548380319,-1.0840072631835938,-5.139326725291141,2.971312198923954,-3.1116669942373676,0.9436524678701801,3.1908469730128104,62.91493644515139,26.737052391237718,2.0276597310537805,9,7.62939453125e-06,0.8150100708007812,0.3575096130371094,-2.6699981689453125,13.3900146484375,4,0.05559105898026728,-1.1040767358885493,157.49000549316406,-2.6765101875953685,154.0500030517578,-1.3333300089757654,153.35000610351562,0.05559105898026728
12899,2017-10-02,156.9600067138672,157.17999267578125,155.8000030517578,156.0,2407000.0,0.001787171631194573,-1.029395595148605,-1.1566320433863406,51.974931646548086,43.817626920988715,0.3530272112759576,0.9674119095055858,0.1758776613110058,-3.3511245259769,13.31934442227405,1.3799896240234375,-1.258764856165925,-0.6614936828613338,-4.6130650470424825,3.290077681319815,-2.6372793649519224,1.3142919992292548,2.6467995198735537,73.21443168503879,32.260728759912396,1.9757856820905793,10,-0.28000640869140625,0.5349960327148438,0.07749557495117188,-2.6600112915039062,13.80999755859375,0,0.05905956050684136,1.0317447502482582,156.67999267578125,-1.1040767358885493,157.49000549316406,-2.6765101875953685,154.0500030517578,0.05905956050684136
12900,2017-10-03,156.86000061035156,157.4600067138672,156.36000061035156,156.75,2188400.0,-0.0006371438534525931,-1.4719255233425343,0.11458316776603354,49.54486694240868,43.639716715384566,0.40641612819001693,0.9391486293556,0.4430836980366166,-3.082140084920667,12.382163560241857,1.100006103515625,-1.1796605094700965,-0.6494995117187443,-4.551290564386136,3.2522915409486473,-2.6003950380524543,1.3013960146149657,2.4933335449379967,70.22590550194259,25.60350237172929,1.950895526333698,10,-0.18000030517578125,0.6350021362304688,0.3175010681152344,-2.0450057983398438,13.240005493164062,1,0.06406989042874311,-1.029395595148605,156.9600067138672,1.0317447502482582,156.67999267578125,-1.1040767358885493,157.49000549316406,0.06406989042874311
12901,2017-10-04,157.2100067138672,157.4199981689453,156.64999389648438,156.8300018310547,1823100.0,0.0022313279494692306,-1.0810342694544104,3.4545706755444585,50.66753323600595,44.046937982142815,-0.4047192464217062,0.5371358605355567,0.03503409996812934,-3.2777792045964134,11.394336279892189,0.7700042724609375,-0.999246511191302,-0.2489936828613395,-4.138189345447216,3.6402019797245373,-2.1935915141542637,1.6956041484315847,1.8999942461092303,61.13109070616336,12.922339190979777,1.9445978312929333,10,-0.7050018310546875,0.28499603271484375,-0.02750396728515625,-2.3950119018554688,9.789993286132812,2,0.05826593735850483,-1.4719255233425343,156.86000061035156,-1.029395595148605,156.9600067138672,1.0317447502482582,156.67999267578125,0.05826593735850483
12902,2017-10-05,158.8000030517578,158.9199981689453,157.3000030517578,157.3000030517578,2796000.0,0.01011383671514321,-1.1599934895833333,3.9473176999678765,55.45243414135049,44.97245524879506,-2.2694257868191414,-1.2010740682056849,-1.5131970760129434,-4.7172853909884225,10.221166828151501,1.709991455078125,-0.8923145899497058,1.3960021972656307,-2.377230219751425,5.169234614282686,-0.4906140112429114,3.2826184057741727,-5.529998779296875,96.15399663523611,42.46232260541872,1.8866162085085347,10,-2.7050018310546875,-1.3050003051757812,-1.25250244140625,-3.350006103515625,6.7899932861328125,3,0.058564249830188375,-1.0810342694544104,157.2100067138672,-1.4719255233425343,156.86000061035156,-1.029395595148605,156.9600067138672,0.058564249830188375
12903,2017-10-06,159.60000610351562,160.1300048828125,158.5800018310547,158.5800018310547,3548500.0,0.005037802496118848,-2.039208939817793,0.6800028483072916,58.20226240930475,46.781305825203944,-3.3092633301593537,-2.118349510956989,-2.275462517329686,-5.376745239287743,9.000056015128576,1.5500030517578125,-1.099434213635334,2.20150527954101,-1.5578693792493823,5.960879938331402,0.32181795014582804,4.081192608936192,-6.217001953124992,87.7598486103231,28.379116914872768,1.8796873293951954,10,-2.9000015258789062,-2.1050033569335938,-2.0575027465820312,-3.725006103515625,7.769989013671875,4,0.05670418199795679,-1.1599934895833333,158.8000030517578,-1.0810342694544104,157.2100067138672,-1.4719255233425343,156.86000061035156,0.05670418199795679
12904,2017-10-09,160.1199951171875,160.49000549316406,159.5,159.61000061035156,2120000.0,0.003258076402168797,-1.712359691478021,0.49999252023277035,57.655084370413476,49.01155197090484,-3.6030267720861957,-2.8979690226952926,-2.715432116951206,-5.737689591193174,7.1243243059243495,0.9900054931640625,-1.1661773370988158,2.791994476318365,-0.6833052831507302,6.26729423578746,1.0543445965838316,4.5296443560528985,-6.467110937499996,91.04092158543435,31.821974733946213,1.7376498797345414,10,-3.1549911499023438,-2.6249923706054688,-2.4274978637695312,-4.234992980957031,7.9900054931640625,0,0.062140972460991595,-2.039208939817793,159.60000610351562,-1.1599934895833333,158.8000030517578,-1.0810342694544104,157.2100067138672,0.062140972460991595
12905,2017-10-10,160.5800018310547,161.5800018310547,159.58999633789062,159.69000244140625,2909600.0,0.0028728873838055335,-2.6513473787359136,1.745115638931275,52.24645537499033,51.00565448644177,-3.273890261122233,-3.1866313132196638,-3.065535131166996,-6.043942216925018,8.191397122449018,1.9900054931640625,-1.2242220443209249,3.039501190185547,-0.6893479367073212,6.768350317078415,1.175076626739127,4.903925753631967,-6.516890372558578,79.71605698668805,24.56426822058637,1.8644245634464323,10,-2.0500030517578125,-3.0849990844726562,-2.5925025939941406,-4.595001220703125,6.7400054931640625,1,0.06345748116335859,-1.712359691478021,160.1199951171875,-2.039208939817793,159.60000610351562,-1.1599934895833333,158.8000030517578,0.06345748116335859
12906,2017-10-11,163.14999389648438,163.24000549316406,160.5800018310547,160.89999389648438,3572500.0,0.016004434151978497,1.18928252979517,2.528091621376035,61.90748773565102,52.89238954595868,-4.936417272068923,-5.557176926047816,-5.4580320784277205,-8.461877413661512,9.516939823790565,2.660003662109375,-0.8894406096048044,5.301993560791004,0.8221286075036005,9.781858514078408,3.0620610841473024,7.541926037434706,-8.485531208183573,98.48465387737487,43.56275884521268,2.2399324766437005,10,-3.6299896240234375,-4.894989013671875,-5.224994659423828,-7.1649932861328125,4.94000244140625,2,0.04259891184207398,-2.6513473787359136,160.5800018310547,-1.712359691478021,160.1199951171875,-2.039208939817793,159.60000610351562,0.04259891184207398
12907,2017-10-12,163.91000366210938,164.39999389648438,162.77000427246094,162.99000549316406,3023600.0,0.004658349948251983,-1.3970424889766517,0.4088880750868056,63.93531442063488,55.73181891970084,-5.241142643084373,-6.0849415923414085,-6.110262578356355,-9.064506001906352,11.03963688605788,1.6299896240234375,-0.13923978235357026,5.716503143310547,0.5057849439355095,10.927221342685584,3.111144043623028,8.321862242998066,-8.387986693322262,91.58091233000978,36.80546929990561,2.605359099687515,10,-3.8100051879882812,-5.075004577636719,-5.985004425048828,-7.9250030517578125,2.80999755859375,3,0.01885178615614258,1.18928252979517,163.14999389648438,-2.6513473787359136,160.5800018310547,-1.712359691478021,160.1199951171875,0.01885178615614258
12908,2017-10-13,165.3699951171875,165.50999450683594,164.0800018310547,164.4499969482422,2957400.0,0.008907274860952441,1.3833271874165534,1.0,77.19400689969929,58.5339383922732,-5.96623857924331,-7.251194396727158,-7.383002609448795,-10.351120968658222,12.384550592413177,1.5999908447265625,0.7322858252714184,6.753994750976574,0.6793681643585217,12.828621337594626,3.716681457667562,9.791308044285586,-8.782620917076713,97.67055711133848,34.96690803327631,3.0373132933090234,10,-4.43499755859375,-5.9799957275390625,-7.444995880126953,-9.384994506835938,1.55999755859375,4,0.0013303575448933014,-1.3970424889766517,163.91000366210938,1.18928252979517,163.14999389648438,-2.6513473787359136,160.5800018310547,0.0013303575448933014
12909,2017-10-16,165.00999450683594,165.74000549316406,164.44000244140625,165.44000244140625,2132300.0,-0.0021769403215888827,1.5242433669614683,-0.4674008591378767,91.05621778333206,63.146310707931356,-4.854795813204078,-6.572087644237399,-6.807059162706821,-9.844901796521526,14.148482546657517,1.3000030517578125,1.1752455534926867,5.977494049072277,-0.654894701520476,12.60988279966503,2.6612996737758863,9.293688424368668,-7.1734534637836305,88.12992033187197,16.914247349090274,3.3161943752963827,10,-3.8149948120117188,-5.5049896240234375,-6.994991302490234,-8.934989929199219,3.290008544921875,0,0.014302167680235733,1.3833271874165534,165.3699951171875,-1.3970424889766517,163.91000366210938,1.18928252979517,163.14999389648438,0.014302167680235733
12910,2017-10-17,165.39999389648438,166.02000427246094,164.75,164.9199981689453,2379700.0,0.002363489501433058,-2.097601369582612,-1.1162485362478265,90.85661053480348,67.61176374113109,-4.3650322839244495,-6.676697489298363,-7.009205027986667,-10.089401139392578,15.969622693365428,1.2700042724609375,1.9044870481796465,5.9689933776855355,-1.1944614355076624,13.132448190878733,2.3872659710889366,9.550720784282134,-6.298898541414189,88.60275555655286,9.419595328432052,3.5817274065965976,10,-3.739990234375,-5.7549896240234375,-6.714992523193359,-8.654991149902344,3.6500091552734375,1,0.01638456356632778,1.5242433669614683,165.00999450683594,1.3833271874165534,165.3699951171875,-1.3970424889766517,163.91000366210938,0.01638456356632778
12911,2017-10-18,165.77000427246094,166.25,163.88999938964844,165.2899932861328,2798300.0,0.002237064024368296,2.2777730682829653,1.0000317894268367,88.26233743523498,71.2573085515627,-3.791869536765205,-6.938562616477725,-7.181577199529983,-10.311560132228465,16.599886321599712,2.3600006103515625,2.3417730729792368,6.044503784179682,-1.660496808295136,13.7495043766545,2.192003487942287,9.897004080417076,-5.423505312260403,86.20700238966961,5.040909783258627,3.8525002962374026,10,-3.3550033569335938,-6.010002136230469,-7.467502593994141,-9.025001525878906,3.339996337890625,2,0.009350322807558209,-2.097601369582612,165.39999389648438,1.5242433669614683,165.00999450683594,1.3833271874165534,165.3699951171875,0.009350322807558209
12912,2017-10-19,166.5,166.9499969482422,164.9199981689453,165.82000732421875,2478100.0,0.004403665975294624,1.5696405462306608,1.416618984042215,95.71689175941738,75.42560070157519,-3.7043037368734133,-7.462854869794768,-7.701377236865028,-10.889076144358341,17.244249461381376,2.029998779296875,2.9117845286296244,6.400999450683599,-1.8657823607895523,14.667781262156751,2.2676085449470236,10.534390356420175,-4.972800831839578,85.29420564475915,1.7443043273460148,4.133390905736573,10,-3.2750015258789062,-6.3899993896484375,-8.172496795654297,-9.754997253417969,2.4600067138671875,3,0.009549527554898685,2.2777730682829653,165.77000427246094,-2.097601369582612,165.39999389648438,1.5242433669614683,165.00999450683594,0.009549527554898685
12913,2017-10-20,166.3000030517578,167.89999389648438,165.5,167.22999572753906,5577700.0,-0.0012011828723254014,1.1145423013322937,-1.3676510187595368,93.80859816722825,79.44265779011018,-2.7423533155679536,-7.041871241651251,-7.343979168125628,-10.551543018992504,18.024314631409922,2.399993896484375,3.4955754457801618,5.831502532958979,-2.8611634756453554,14.524168541563313,1.4851695286568258,10.177835537261132,-3.6882443275810317,60.0999242767286,-23.734644077967616,4.346333004302162,10,-2.5550079345703125,-5.715003967285156,-7.935001373291016,-9.555000305175781,5.0399932861328125,4,0.002525545166794707,1.5696405462306608,166.5,2.2777730682829653,165.77000427246094,-2.097601369582612,165.39999389648438,0.002525545166794707
12914,2017-10-23,163.33999633789062,166.10000610351562,163.08999633789062,166.10000610351562,6214800.0,-0.017799198193315324,1.1811587793011942,2.967775808886264,73.96447366787541,81.85577093376408,0.8073457006290994,-3.714707448938441,-4.279643642399719,-7.493766851290587,19.46021722874507,3.2100067138671875,3.8407839244381137,2.517495727539057,-6.02896239007211,11.063953845150223,-1.7557333312665264,6.79072478634464,4.55999755859375,5.19750783559836,-77.03893955494799,4.273229058805578,10,0.9000015258789062,-2.7549972534179688,-4.974994659423828,-6.594993591308594,7.089996337890625,0,0.021978672819755962,1.1145423013322937,166.3000030517578,1.5696405462306608,166.5,2.2777730682829653,165.77000427246094,0.021978672819755962
12915,2017-10-24,163.8800048828125,166.49000549316406,163.58999633789062,165.25999450683594,7855200.0,0.0033060398985487183,-1.959182879074511,0.49999447147279963,74.32529140266155,83.23552689676525,0.876883814028389,-3.6104986442840072,-4.70560760258013,-7.953428992458413,19.713363779147684,3.1500091552734375,4.115522411615359,2.5310043334960994,-5.348554292911388,10.410562959903586,-1.4087749797076299,6.470783646699829,4.019989013671875,16.42430240968442,-65.6529168754024,3.93977931320374,10,1.4549942016601562,-3.2950057983398438,-5.135002136230469,-7.135002136230469,8.089996337890625,1,0.02697094238010278,1.1811587793011942,163.33999633789062,1.1145423013322937,166.3000030517578,1.5696405462306608,166.5,0.02697094238010278
12916,2017-10-25,163.5800018310547,165.1199951171875,163.0,163.41000366210938,3716200.0,-0.0018306263291384406,-3.282794654829611,-0.12318800517475868,69.2431304809339,83.82528423679848,1.390526853222127,-2.6982663650023824,-4.304300346739467,-7.558839361299505,19.860597007438873,2.1199951171875,4.3959965857075645,1.7545013427734375,-5.3843665921201875,8.893369277667063,-1.8149326246733608,5.323935310220236,4.2237921142578045,11.836786806424893,-65.63181048355044,3.56943396744681,10,1.8699951171875,-2.9950027465820312,-4.834999084472656,-6.834999084472656,9.289993286132812,2,0.033439302845543084,-1.959182879074511,163.8800048828125,1.1811587793011942,163.33999633789062,1.1145423013322937,166.3000030517578,0.033439302845543084
12917,2017-10-26,164.00999450683594,164.64999389648438,163.75,164.13999938964844,2934400.0,0.002628638409145845,-1.7692379923940091,-0.7647428417556772,68.298702433428,82.83691707387945,1.090932713432693,-2.756057381372557,-4.667168092395087,-7.865876096586646,21.19778247673601,1.0699920654296875,4.815164934625301,1.8584945678711051,-5.0381301220355965,8.755119257777807,-1.5898177770822315,5.306806912824442,3.6016476806640583,20.61215846739286,-53.25975884861971,3.448312344953345,10,1.44000244140625,-3.4249954223632812,-5.264991760253906,-7.264991760253906,6.6399993896484375,3,0.03109570315425536,-3.282794654829611,163.5800018310547,-1.959182879074511,163.8800048828125,1.1811587793011942,163.33999633789062,0.03109570315425536
12918,2017-10-27,165.38999938964844,165.85000610351562,163.77000427246094,164.08999633789062,2298100.0,0.008414151143423032,-1.1443459520682089,-9.999647887323944,70.41052110283889,80.54295077604688,-0.31953910145327313,-3.6365192987252897,-5.93006817390355,-9.124988887635539,22.768122797887486,2.0800018310546875,4.892696085704415,2.8029991149902287,-3.729246064474239,9.335244294454697,-0.463123474741991,6.069121704722448,2.037177110351564,68.4812500819776,-3.0859340724503284,3.2661225897322317,10,0.05999755859375,-4.805000305175781,-6.644996643066406,-8.644996643066406,7.600006103515625,4,0.02158538809718502,-1.7692379923940091,164.00999450683594,-3.282794654829611,163.5800018310547,-1.959182879074511,163.8800048828125,0.02158538809718502
12919,2017-10-30,166.22999572753906,166.55999755859375,164.6699981689453,165.0,2051000.0,0.005078882284240471,1.0,0.9461483385565219,71.25654726777148,78.36516596859887,-1.0820702443336927,-3.9488842829681516,-6.636593345177232,-9.82983787386604,24.667138069444718,1.8899993896484375,4.892379082003998,3.1794960021972543,-2.976293795740503,9.335285800135011,0.10160110322837568,6.257390901166133,1.0200937124609482,90.73027928746549,19.359684689333733,3.0778948989688817,10,-0.779998779296875,-5.644996643066406,-7.734992980957031,-9.484992980957031,7.25,0,0.03074054467719023,-1.1443459520682089,165.38999938964844,-1.7692379923940091,164.00999450683594,-3.282794654829611,163.5800018310547,0.03074054467719023
12920,2017-10-31,166.91000366210938,167.41000366210938,166.1300048828125,166.25,2873000.0,0.004090765517944739,-1.844461022006714,0.5365902070488408,66.49123558449068,75.9461546518495,-1.7046164806768047,-4.044742644953942,-7.191819424622224,-10.370170607367754,26.63931449743418,1.279998779296875,4.544482929853444,3.357003784179682,-2.2908866734409514,9.004894241800315,0.5330585553693652,6.180949012989998,-3.910003662109375,88.6621409343492,19.86531726416615,2.823945228810315,10,-1.4600067138671875,-6.325004577636719,-8.515003204345703,-10.165000915527344,6.0,1,0.02108914346918178,1.0,166.22999572753906,-1.1443459520682089,165.38999938964844,-1.7692379923940091,164.00999450683594,0.02108914346918178
12921,2017-11-01,166.3699951171875,167.99000549316406,165.57000732421875,165.72000122070312,2186100.0,-0.0032353276201171344,-4.094831186353561,0.984833772599066,61.001727870024865,72.08891421969477,-1.1963588324403815,-2.9337181615281906,-6.5719957391594335,-9.6441479445499,28.78565310476322,2.4199981689453125,4.03920957272976,2.3589958190918026,-2.5619646556700957,7.279956293853701,-0.10148441828914656,4.819476056472752,-3.2817950439453227,61.792257614089884,-3.9522345252910824,2.460480237380956,11,-0.8749923706054688,-5.654991149902344,-9.282493591308594,-9.624992370605469,6.779998779296875,2,0.033659952322358855,-1.844461022006714,166.91000366210938,1.0,166.22999572753906,-1.1443459520682089,165.38999938964844,0.033659952322358855
12922,2017-11-02,168.10000610351562,168.47000122070312,166.5,166.99000549316406,2291000.0,0.01039857568733793,1.1297415890664049,1.7077092821259214,61.9214008715468,68.54589229795239,-2.989968079275428,-4.143723430640108,-8.173685557297574,-11.19775217966071,30.40000023679992,2.100006103515625,3.5508162846917344,3.624006652832037,-0.9704130495917411,8.218426355255815,1.3267968016201621,5.921216504043912,-4.815733813476584,92.12775835256916,29.165009723234306,2.2972098512118846,11,-2.3650054931640625,-6.125007629394531,-11.012504577636719,-11.355003356933594,5.149993896484375,3,0.028375900300292134,-4.094831186353561,166.3699951171875,-1.844461022006714,166.91000366210938,1.0,166.22999572753906,0.028375900300292134
12923,2017-11-03,168.64999389648438,169.4499969482422,167.60000610351562,168.0,1959500.0,0.0032717892504421364,-1.5517437332940458,0.5855797649322978,65.63569603626445,67.62047256110672,-3.544271933430309,-4.196080783184925,-8.573420599685306,-11.580075667054416,31.70313611144813,1.8499908447265625,3.2272505798590885,3.7214950561523494,-0.6269612572124856,8.069951369517185,1.5472668994699177,5.895723212834781,-5.054577870605499,83.26353020794096,22.514149002612278,2.174228156682423,11,-2.4249954223632812,-6.024993896484375,-11.562492370605469,-11.904991149902344,3.5800018310546875,4,0.01185887976508071,1.1297415890664049,168.10000610351562,-4.094831186353561,166.3699951171875,-1.844461022006714,166.91000366210938,0.01185887976508071
12924,2017-11-06,170.07000732421875,170.4199981689453,168.60000610351562,168.89999389648438,3087700.0,0.008419884252151011,-1.0565009741547269,1.8000375604488474,68.42934976347152,66.96536793453005,-4.368649033623711,-5.093594997303569,-9.836800376223522,-12.830289309844659,33.03220989457417,1.8199920654296875,2.7770250567334642,4.644007873535145,0.3353542125924207,8.952661534477869,2.489681043063797,6.798334704006493,-6.006224824550799,92.78368030102344,34.088717351036706,2.1543268304713585,11,-3.3600082397460938,-6.9600067138671875,-12.982505798339844,-13.325004577636719,3.4799957275390625,0,0.017169389329058315,-1.5517437332940458,168.64999389648438,1.1297415890664049,168.10000610351562,-4.094831186353561,166.3699951171875,0.017169389329058315
12925,2017-11-07,170.77000427246094,170.82000732421875,169.52000427246094,170.10000610351562,2506000.0,0.004115934133569699,2.3766125676238037,0.5726414356138658,69.23072408652887,66.96398944626283,-4.457245556301018,-5.2607621489624705,-10.396202138783167,-13.367785362983454,34.05076525681581,1.3000030517578125,2.3770165929104508,4.834504699707026,0.5287131317878675,9.140296267626184,2.6816089157474607,6.98740048366659,-6.070600205865247,99.04756091889881,42.02200288720665,2.1528957839595773,11,-3.4850006103515625,-7.180000305175781,-13.682502746582031,-14.025001525878906,2.3699951171875,1,0.015869247451410606,-1.0565009741547269,170.07000732421875,-1.5517437332940458,168.64999389648438,1.1297415890664049,168.10000610351562,0.015869247451410606
12926,2017-11-08,170.10000610351562,170.9199981689453,169.4499969482422,170.1699981689453,2605000.0,-0.003923394929921886,-1.145970930556329,-0.10446605479514451,63.91034364026141,66.47639402479989,-3.090077851017128,-4.261899544119899,-9.58114667257641,-12.555894687994765,34.55920526642593,1.470001220703125,2.369221839058781,3.8170059204101676,-0.6606152563817318,8.294627097202067,1.578195332014218,6.055816508806117,-4.666129646005174,81.4481356306681,26.841787562283272,2.2388105883959564,11,-2.7550048828125,-6.315010070800781,-13.012504577636719,-13.355003356933594,3.959991455078125,2,0.01651967935194376,2.3766125676238037,170.77000427246094,-1.0565009741547269,170.07000732421875,-1.5517437332940458,168.64999389648438,0.01651967935194376
12927,2017-11-09,167.0,169.1999969482422,166.10000610351562,168.72000122070312,4219000.0,-0.018224609008121284,1.3134323259468446,24.574231523871813,52.20958045184777,64.45406728580087,0.5349158045061131,-0.9681676655164324,-6.373950337731003,-9.345431516954818,33.95770259628239,4.0,2.2557717636533994,0.5625,-3.781612932134891,4.906612932134891,-1.6095564660674313,2.7345564660674313,3.9199981689453125,18.67210327874561,-33.783643380995635,2.1720564660674455,11,0.7949981689453125,-2.8899993896484375,-9.999996185302734,-10.254997253417969,7.1999969482421875,3,0.0368263107573914,-1.145970930556329,170.10000610351562,2.3766125676238037,170.77000427246094,-1.0565009741547269,170.07000732421875,0.0368263107573914
12928,2017-11-10,165.58999633789062,166.8000030517578,163.52000427246094,166.39999389648438,4226800.0,-0.008443135701253768,3.0744924844096517,0.4709284789127233,57.87261668830725,62.96696388808261,2.208522172234666,0.4839767566878663,-4.885115543658799,-7.826619492133489,32.55757583090085,3.4799957275390625,2.2651936088712716,-0.8585037231445369,-5.192337137462431,3.475329691173357,-3.025420430303484,1.30841298401441,5.3300018310546875,27.972888821071994,-29.20240682500258,2.1669167071589532,11,1.6300048828125,-0.839996337890625,-8.794994354248047,-8.114997863769531,7.8000030517578125,4,0.04625885519363715,1.3134323259468446,167.0,-1.145970930556329,170.10000610351562,2.3766125676238037,170.77000427246094,0.04625885519363715
12929,2017-11-13,167.3699951171875,167.9499969482422,165.0800018310547,165.47000122070312,2605600.0,0.010749434257276924,-1.14179325423034,-2.3456785472081982,61.23626416814702,62.383078175155546,0.6786002159358873,-1.170145293130986,-6.558815937054277,-9.503439624743748,31.17848962119193,2.8699951171875,2.3310189024028034,0.8034950256347599,-3.493784580533145,5.100774631802665,-1.3451447774492067,2.9521348287187266,3.2540032958984284,52.02694621891018,-9.877466562920361,2.1486398030839537,11,-0.149993896484375,-2.1599960327148438,-10.272491455078125,-9.894996643066406,4.8000030517578125,0,0.02903746640458893,3.0744924844096517,165.58999633789062,1.3134323259468446,167.0,-1.145970930556329,170.10000610351562,0.02903746640458893
12930,2017-11-14,168.11000061035156,168.4199981689453,166.57000732421875,166.83999633789062,2180900.0,0.004421374886495855,-1.044208769252818,0.6684254485295299,64.18281082196648,62.73653183648239,0.1416065917198921,-1.788406593597415,-7.158843824876612,-10.132361083110311,29.708423906487884,1.8499908447265625,2.278191610683308,1.4080001831054574,-2.9052805902972523,5.721280956508167,-0.7486402035958974,3.564640569806812,2.2298380371093742,62.027028698919096,-5.954048479918924,2.1566403867013593,11,-0.8899993896484375,-2.8550033569335938,-10.879997253417969,-10.635002136230469,3.7400054931640625,1,0.032359778845133524,-1.14179325423034,167.3699951171875,3.0744924844096517,165.58999633789062,1.3134323259468446,167.0,0.032359778845133524
12931,2017-11-15,167.32000732421875,168.69000244140625,167.14999389648438,167.69000244140625,2019300.0,-0.004699264072717924,-3.3379179919195394,-0.2913337578546455,60.13474054036376,62.5380140219065,1.2075138163729946,-0.9236953528558729,-6.206797161436242,-9.2238922433543,28.78728648770199,1.540008544921875,2.1294706579176363,0.5405067443847713,-3.7579396729453265,4.838953161714869,-1.6087164642802918,2.6897299530498344,2.7470379482421947,66.90154844671774,-6.7792670278311675,2.1492232086650502,11,-0.100006103515625,-1.57000732421875,-9.307506561279297,-9.845008850097656,4.0999908447265625,2,0.03478359915531315,-1.044208769252818,168.11000061035156,-1.14179325423034,167.3699951171875,3.0744924844096517,165.58999633789062,0.03478359915531315
12932,2017-11-16,168.08999633789062,168.88999938964844,167.52999877929688,167.67999267578125,2293400.0,0.004601894453541755,-2.8310337416720395,-1.108132629495216,58.58776755025835,61.754910856794716,0.48718869343232996,-1.6532196826075278,-6.856603739928545,-9.865893264228134,27.621096083936138,1.5699920654296875,2.070449937086778,1.2309959411621207,-3.1043404265966785,5.56633230892092,-0.9366722427172931,3.3986641250415346,1.715167294570307,85.10235048078016,10.319182447526373,2.167668183879402,11,-0.8699951171875,-1.2449951171875,-9.202491760253906,-9.854995727539062,3.1999969482421875,3,0.03551669552483272,-3.3379179919195394,167.32000732421875,-1.044208769252818,168.11000061035156,-1.14179325423034,167.3699951171875,0.03551669552483272
12933,2017-11-17,166.72000122070312,167.6999969482422,166.16000366210938,167.5399932861328,2221400.0,-0.008150366750163784,1.701744053753798,-1.9999627837737253,51.50770779399434,59.87472841574169,1.7373217885395889,-0.2636642392279498,-5.373742957249647,-8.383838225129296,25.85966659766416,1.92999267578125,2.107883123724349,-0.15999908447264488,-4.487997152591987,4.167998983646697,-2.32399811853233,2.0039999495870404,2.8337560373578015,43.044630985373985,-28.493577045631298,2.1639990340596778,11,0.5,0.23999786376953125,-7.25250244140625,-7.905006408691406,5.9499969482421875,4,0.04486561703917635,-2.8310337416720395,168.08999633789062,-3.3379179919195394,167.32000732421875,-1.044208769252818,168.11000061035156,0.04486561703917635
12934,2017-11-20,166.92999267578125,167.85000610351562,166.75999450683594,167.3300018310547,2442300.0,0.001259545666630224,-1.945955419922882,0.4878207633190048,50.06333655012097,57.74501868947415,1.156719788150724,-0.2012292132990865,-5.524774342862912,-8.460729479000804,25.539606644586865,1.1300048828125,2.0068536387654206,-0.12950744628906818,-4.124278028786421,3.8652631362082843,-2.1268927375377586,1.8678778449596223,2.382414462855678,28.20476991610448,-39.466793939983546,1.9973852912486814,11,0.290008544921875,0.03000640869140625,-6.767494201660156,-7.55999755859375,6.170013427734375,0,0.03869889772543211,1.701744053753798,166.72000122070312,-2.8310337416720395,168.08999633789062,-3.3379179919195394,167.32000732421875,0.03869889772543211
12935,2017-11-21,168.3000030517578,169.25999450683594,167.50999450683594,167.5500030517578,2653100.0,0.008207095405781573,-3.2167806456357084,-1.8749570856379936,55.80977683217997,56.84495571079843,-0.6710772426174856,-1.2892253321651594,-6.651052288867504,-9.688800845708926,25.27504107372227,2.3300018310546875,1.8339568943039808,1.01950302124024,-2.715234350873857,4.754240393354337,-0.8478656648168226,2.8868717072973027,-4.779998779296875,69.03244225023504,0.591690390791328,1.867368686057055,11,-1.910003662109375,-1.3400039672851562,-7.950000762939453,-8.81500244140625,3.8199920654296875,1,0.02299462297690713,-1.945955419922882,166.92999267578125,1.701744053753798,166.72000122070312,-2.8310337416720395,168.08999633789062,0.02299462297690713
12936,2017-11-22,169.0500030517578,170.35000610351562,168.6699981689453,169.27000427246094,2719200.0,0.004456327904933888,-2.428549185688039,-0.2933349609375,53.0390197661489,56.93711563460967,-1.7720315591794247,-1.695335638661902,-7.165178906759849,-10.280521253542389,25.48802184179569,2.0500030517578125,1.4920546853180099,1.4960029602050895,-1.8818088114940963,4.873814731904275,-0.1929029256444892,3.184908846054668,-5.415198974609382,68.97369226063016,3.383400326168598,1.688905885849586,11,-2.1149978637695312,-2.0900039672851562,-8.397499084472656,-9.425003051757812,4.1699981689453125,2,0.016563164751322468,-3.2167806456357084,168.3000030517578,-1.945955419922882,166.92999267578125,1.701744053753798,166.72000122070312,0.016563164751322468
12937,2017-11-24,169.11000061035156,169.55999755859375,168.82000732421875,168.8800048828125,963200.0,0.0003549101302020574,-3.228626237084187,-1.0454293244555417,51.51917679132043,56.23117786827779,-1.6776752453656627,-1.4268167520271504,-6.983742708199543,-10.189384843131052,25.712512355223954,0.739990234375,1.049019305560705,1.3010002136230412,-1.6992214501560738,4.301221877402156,-0.19911061826653054,2.801111045512613,-5.206588452148452,70.40561406575479,6.759603832914358,1.5001108318895626,11,-1.3949966430664062,-2.1500015258789062,-8.022499084472656,-9.349998474121094,3.3800048828125,4,0.013659733606862456,-2.428549185688039,169.0500030517578,-3.2167806456357084,168.3000030517578,-1.945955419922882,166.92999267578125,0.013659733606862456
12938,2017-11-27,168.9600067138672,169.17999267578125,168.08999633789062,168.89999389648438,2082400.0,-0.000886960534226322,3.360118411816767,0.2609301399854044,45.998550027888314,54.53809851936016,-1.116818969942301,-1.049459913224723,-6.586501062964032,-9.887914010483115,25.344159823903777,1.089996337890625,0.7079379367291949,0.9725059509277401,-1.8407079708570109,3.785719872712491,-0.4341010099646212,2.3791129118201013,-4.79873079785159,61.28147912017852,1.2666112672440306,1.4066069608923741,11,-0.7050018310546875,-2.0000076293945312,-7.292507171630859,-8.850006103515625,4.739990234375,0,0.013790166191289588,-3.228626237084187,169.11000061035156,-2.428549185688039,169.0500030517578,-3.2167806456357084,168.3000030517578,0.013790166191289588
12939,2017-11-28,171.33999633789062,171.3800048828125,169.0399932861328,169.22999572753906,2909900.0,0.014086112271846307,1.1369796202752134,35.15916603101958,51.83277515177861,53.16587233378373,-3.2122434717295505,-3.1905747256327004,-8.678752259741714,-12.151825010641176,24.996087430402756,2.4199981689453125,0.8309505274860953,3.0969955444335824,0.03837125701943478,6.15561983184773,1.5676834007265086,4.626307688140656,-6.931171214375013,98.96619024149828,42.075698809853634,1.5293121437070745,11,-2.5699920654296875,-4.149993896484375,-9.174999237060547,-10.754997253417969,2.7100067138671875,1,0.007762354730251442,3.360118411816767,168.9600067138672,-3.228626237084187,169.11000061035156,-2.428549185688039,169.0500030517578,0.007762354730251442
12940,2017-11-29,170.42999267578125,172.02000427246094,169.0500030517578,171.6999969482422,4590300.0,-0.00531109887684833,2.1099181146395045,-0.6018975853515668,51.044924102155754,52.1558927295384,-2.166356135268728,-2.1116041899543347,-7.509830390220145,-11.117880536910207,24.412597199164672,2.970001220703125,0.9645564643824969,2.0109924316406307,-1.1286908588995743,5.150675722180836,0.44115078637051397,3.5808340769107474,-5.602896766707829,59.54177133605376,5.51981387500296,1.569841645270105,11,-1.3399887084960938,-2.9199905395507812,-8.017494201660156,-9.844993591308594,3.5,2,0.015666335401502307,1.1369796202752134,171.33999633789062,3.360118411816767,168.9600067138672,-3.228626237084187,169.11000061035156,0.015666335401502307
12941,2017-11-30,171.97000122070312,173.1699981689453,169.33999633789062,170.24000549316406,6023700.0,0.009036018371787025,-1.1699640793108068,-1.3621967776429456,67.46313437189033,53.14204459860863,-3.3272980835938313,-3.3840661092515916,-8.846670661560495,-12.513994953584842,23.73623729098015,3.8300018310546875,0.9461604551668188,3.27100067138673,-0.0902909206109257,6.632292263384386,1.5903548753879022,4.951646467385558,-6.567472642558698,76.3780213442748,17.145752962478113,1.680645795998825,11,-2.3050003051757812,-3.8850021362304688,-9.010002136230469,-11.385002136230469,1.5699920654296875,3,0.0008722096611017971,2.1099181146395045,170.42999267578125,1.1369796202752134,171.33999633789062,3.360118411816767,168.9600067138672,0.0008722096611017971
12942,2017-12-01,172.8699951171875,173.14999389648438,170.38999938964844,172.77000427246094,4279200.0,0.00523343542534116,7.36376667514392,0.057798318883018604,76.53066444828016,55.9223731157515,-3.8866686439772025,-4.119595456846696,-9.501446957371797,-13.29006556873901,22.8652137582551,2.7599945068359375,0.8414716496010328,3.9324951171875,0.10551067509334189,7.759479559281658,2.019002896140421,5.845987338234579,-6.690719579962973,94.09443024362992,29.631280479032213,1.9134922210470846,12,-2.904998779296875,-4.524993896484375,-9.852497100830078,-12.284996032714844,0.6399993896484375,4,0.002024678159320503,-1.1699640793108068,171.97000122070312,2.1099181146395045,170.42999267578125,1.1369796202752134,171.33999633789062,0.002024678159320503
12943,2017-12-04,170.64999389648438,173.47999572753906,170.42999267578125,173.27000427246094,3943100.0,-0.012842027439164294,1.0065853866655958,-26.20250267053258,61.58193855955034,57.20221778346587,-1.174034935134614,-1.8362207374427726,-7.053100495301294,-10.933202626405006,21.675405873053553,3.0500030517578125,0.8298558853016686,1.6124938964843807,-2.286698265626967,5.511686058595728,-0.33710218457127894,3.5620899775400403,-3.7716460960877782,36.26125506907692,-28.54501664896774,1.9495960810556674,12,-0.154998779296875,-2.149993896484375,-7.632495880126953,-10.064994812011719,2.7400054931640625,0,0.010782371300850135,7.36376667514392,172.8699951171875,-1.1699640793108068,171.97000122070312,2.1099181146395045,170.42999267578125,0.010782371300850135
12944,2017-12-05,172.99000549316406,174.25,172.4600067138672,173.63999938964844,3228700.0,0.01371234503588159,-1.09356986061785,0.24808829096415363,65.48226937994627,58.27693917766213,-2.865356854620046,-4.159517570617766,-9.047436941136368,-13.125188204349001,20.223617668605883,3.600006103515625,0.8710052391733711,3.8065055847168026,-0.4571099193182988,8.070121088751904,1.6746978326992519,5.938313336734353,-5.31945994151036,75.76932218658575,10.17314500905863,2.131807752017552,12,-1.82000732421875,-4.105003356933594,-9.97250747680664,-12.405006408691406,0.5800018310546875,1,0.004104233958800441,1.0065853866655958,170.64999389648438,7.36376667514392,172.8699951171875,-1.1699640793108068,171.97000122070312,0.004104233958800441
12945,2017-12-06,173.47999572753906,174.44000244140625,173.0,173.47999572753906,2618700.0,0.0028324771305610064,-2.0000317894268367,-0.0,69.92237350533219,60.152867370904715,-2.8421784390504854,-4.675803136196009,-9.085119246003245,-13.46248095010742,18.600824562319687,1.4499969482421875,1.1935329476852985,4.160996246337902,-0.4712286159840744,8.793221108659878,1.844883815176928,6.477108677498876,-4.888326553116883,81.17636147130453,15.094882673073911,2.3161124311609855,12,-2.214996337890625,-4.499992370605469,-10.46249771118164,-12.894996643066406,0.1999969482421875,2,0.003285723646857752,-1.09356986061785,172.99000549316406,1.0065853866655958,170.64999389648438,7.36376667514392,172.8699951171875,0.003285723646857752
12946,2017-12-07,172.91000366210938,173.2899932861328,171.9199981689453,172.5500030517578,2284800.0,-0.003285635689805333,1.4464638482813117,100.0,65.79296814848442,61.73884418836738,-1.8629758590870154,-4.094422351593636,-8.082683445367138,-12.72079855862421,16.60593712565382,1.55999755859375,1.558659012794834,3.4505043029785156,-1.4444704445726586,8.34547905052969,1.0030169292029143,5.897991676754117,-3.382601164969742,62.222280829323985,-1.3931560248983246,2.44748737377559,12,-1.6450042724609375,-3.9300003051757812,-9.892505645751953,-12.325004577636719,2.0699920654296875,3,0.0058989589501430295,-2.0000317894268367,173.47999572753906,-1.09356986061785,172.99000549316406,1.0065853866655958,170.64999389648438,0.0058989589501430295
12947,2017-12-08,173.14999389648438,173.5399932861328,172.50999450683594,173.0399932861328,2241100.0,0.001387948813210249,1.31460558574931,0.30555673292925867,72.75302314631834,64.71156342374849,-1.6423359481383955,-4.058108094903162,-7.989423711301129,-12.784842083983051,16.764650193643348,1.029998779296875,1.7456471823144852,3.3829948425292855,-1.6326267758139466,8.398616460872518,0.8751840333576695,5.8908056517009015,-2.8365754082620924,67.83028919330289,1.5461613107437984,2.507810809171612,12,-1.4099960327148438,-4.169990539550781,-10.044990539550781,-12.519989013671875,1.420013427734375,4,0.002252378881870465,1.4464638482813117,172.91000366210938,-2.0000317894268367,173.47999572753906,-1.09356986061785,172.99000549316406,0.002252378881870465
12948,2017-12-11,173.25,173.25,172.22000122070312,172.94000244140625,2340800.0,0.0005775692003513466,5.645205749163221,2.8181439866833125,72.53927345469268,67.0122854574056,-1.1955340600663362,-3.746928914340316,-7.722033744979569,-12.711643306666701,18.144497051900103,1.029998779296875,1.9686742828337742,3.100000762939459,-1.7393847381193837,7.939386263998301,0.6803080124100518,5.519693513468866,-2.2763280792682963,52.77776095815345,-17.56623919865153,2.419692750529419,12,-1.5049972534179688,-4.269996643066406,-9.395000457763672,-12.379997253417969,2.8699951171875,0,0.0015006897941467479,1.31460558574931,173.14999389648438,1.4464638482813117,172.91000366210938,-2.0000317894268367,173.47999572753906,0.0015006897941467479
12949,2017-12-12,172.22999572753906,173.1999969482422,171.85000610351562,173.0,2805900.0,-0.005887470548115115,1.3076802691811105,-2.483904311872416,64.37453397568413,68.49335322113097,-0.04023837656009732,-2.470838253421789,-6.347938100829936,-11.517976408731329,19.048060353813817,1.399993896484375,2.2213948494662077,1.8369964599609432,-2.901653788226895,6.575646708148781,-0.5323286641329901,4.206321584054876,-0.7017109234994336,14.671434799514547,-53.53183907194622,2.369325124093919,12,-0.339996337890625,-3.2499923706054688,-7.804996490478516,-10.8699951171875,3.980010986328125,1,0.006735201131540691,5.645205749163221,173.25,1.31460558574931,173.14999389648438,1.4464638482813117,172.91000366210938,0.006735201131540691
12950,2017-12-13,173.5500030517578,173.9600067138672,172.39999389648438,172.44000244140625,2554000.0,0.007664212721150809,-1.6218312838990114,-1.441551235558726,65.80057263360023,68.30862413909874,-0.9735040851054748,-3.5441059663897363,-7.287990867023325,-12.621830400844487,19.930150950582327,1.730010986328125,2.6493146871763997,2.8850036621093693,-1.9258445621677538,7.695851886386492,0.47957954997082197,5.290427774247917,-1.6999969482421875,80.5685524403208,11.947908738722717,2.4054241121385584,12,-1.1350021362304688,-4.569999694824219,-8.640003204345703,-11.705001831054688,3.2599945068359375,2,0.00011526518069238101,1.3076802691811105,172.22999572753906,5.645205749163221,173.25,1.31460558574931,173.14999389648438,0.00011526518069238101
12951,2017-12-14,173.13999938964844,174.0800018310547,172.8300018310547,173.66000366210938,2666900.0,-0.0023624526355502384,-1.1929836302552503,-0.46847205993539076,63.81082861834192,66.8953090468834,-0.4247498115074393,-2.8203266448226714,-6.506246554511108,-12.111145959870669,20.771226255798396,1.25,2.8133786440904487,2.1840003967285213,-2.4766585972454607,6.844659390702503,-0.14632910025846968,4.514329893715512,-1.2899932861328125,57.84734339183687,-10.111806658019916,2.330329496986988,12,-0.7050018310546875,-4.159996032714844,-7.702495574951172,-11.094993591308594,2.9799957275390625,3,0.0031188245814739446,-1.6218312838990114,173.5500030517578,1.3076802691811105,172.22999572753906,5.645205749163221,173.25,0.0031188245814739446
12952,2017-12-15,174.05999755859375,175.08999633789062,173.67999267578125,174.3000030517578,7435200.0,0.005313608479776466,-1.8199642949784092,0.4615452331347751,66.601532037992,67.45304165559912,-1.2943042943019236,-3.4468571671122277,-7.087407303518944,-12.883215368941904,21.72109436633736,1.9499969482421875,3.1050538798463947,2.8054985046386776,-1.8469952437513086,7.457992253028664,0.47925163044368446,5.131745378833671,-1.7955920410156239,68.20981840102479,-0.5694740838411576,2.326246874194992,12,-0.589996337890625,-4.754997253417969,-8.494998931884766,-11.964996337890625,1.600006103515625,4,0.005285523278463877,-1.1929836302552503,173.13999938964844,-1.6218312838990114,173.5500030517578,1.3076802691811105,172.22999572753906,0.005285523278463877
12953,2017-12-18,174.1999969482422,175.77999877929688,174.11000061035156,174.8699951171875,2426300.0,0.0008043168540279311,-2.9294497800915535,2.791595142729989,60.89938395013916,66.94383216339834,-0.9809346277340865,-3.159743152422834,-6.905746809766413,-12.879995691528222,23.511085425248005,1.720001220703125,3.01526618165866,2.571498107910145,-1.735994417436899,6.878990633257189,0.4177518452366087,4.725244370583681,-1.4269850830078212,59.79631614095575,-4.951195108919649,2.153746262673523,12,-0.3849945068359375,-4.549995422363281,-8.24749755859375,-12.104995727539062,4.160003662109375,0,0.0021240550083734266,-1.8199642949784092,174.05999755859375,-1.1929836302552503,173.13999938964844,-1.6218312838990114,173.5500030517578,0.0021240550083734266
12954,2017-12-19,173.38999938964844,174.89999389648438,173.0800018310547,174.38999938964844,3122500.0,-0.00464981385065355,-1.2469105568532892,1.492541392425243,61.367149548975185,65.99325172380311,-0.12095027206993336,-1.9404515289383255,-5.79363304497295,-11.91247145649399,25.06246690302506,1.8199920654296875,2.6925203999406904,1.4385002136230582,-2.3192756118910154,5.196276039137132,-0.44038769913396436,3.317388126380081,2.3899993896484375,29.290061035068078,-34.62402902235333,1.8788879127570366,12,0.4250030517578125,-2.9599990844726562,-7.404998779296875,-11.294998168945312,4.3800048828125,1,0.0157448280589938,-2.9294497800915535,174.1999969482422,-1.8199642949784092,174.05999755859375,-1.1929836302552503,173.13999938964844,0.0157448280589938
12955,2017-12-20,172.1699981689453,173.8800048828125,171.7100067138672,173.8300018310547,2749400.0,-0.007036168319958791,1.4658933277847135,1.660003662109375,50.78738974921513,64.32596523499542,0.9987111620747271,-0.43811682573664257,-4.294292817285282,-10.529101782206055,25.77306901327755,2.1699981689453125,2.756981294430034,0.02499923706054119,-3.3165935359934053,3.3665920101144877,-1.645797149466432,1.6957956235875145,3.6100006103515625,11.30202338685792,-48.92724084758996,1.6707963865269682,12,1.5750045776367188,-1.1999969482421875,-5.954998016357422,-10.074996948242188,0.30999755859375,2,0.023465229644467733,-1.2469105568532892,173.38999938964844,-2.9294497800915535,174.1999969482422,-1.8199642949784092,174.05999755859375,0.023465229644467733
12956,2017-12-21,171.85000610351562,172.75,171.6699981689453,172.60000610351562,2343300.0,-0.0018585820342269521,1.057170261000988,0.4518062321904587,45.79212283581939,61.33030964493998,1.2879744169107141,0.10793378850587487,-3.7757719168589574,-10.028379491584019,26.085688423481713,1.0800018310546875,2.5427971638916347,-0.4349929809570199,-3.449193447719381,2.579207485805341,-1.9420932143382004,1.0721072524241606,3.767192993164059,4.379754448623182,-49.43566428177911,1.5071002333811827,12,1.8749923706054688,-0.8800048828125,-5.612506866455078,-9.7550048828125,-0.7100067138671875,3,0.028862329234311535,1.4658933277847135,172.1699981689453,-1.2469105568532892,173.38999938964844,-2.9294497800915535,174.1999969482422,0.028862329234311535
12957,2017-12-22,171.4199981689453,172.0399932861328,170.5500030517578,171.82000732421875,3234100.0,-0.002502228218201452,2.5476757070973135,0.5333455403645834,53.72702873171863,59.240060231276196,1.6167990846798546,0.7587771306067452,-3.1726397774093584,-9.459023276011692,26.171750010952266,1.489990234375,2.1867232050942675,-0.9805007934570256,-3.638417587246039,1.6774160003319878,-2.3094591903515322,0.3484576034374811,3.960368872070319,16.634719462703462,-37.77356068914963,1.3289583968945071,12,1.7450027465820312,-0.4499969482421875,-4.93499755859375,-9.324996948242188,0.4799957275390625,4,0.027418020058605164,1.057170261000988,171.85000610351562,1.4658933277847135,172.1699981689453,-1.2469105568532892,173.38999938964844,0.027418020058605164
12958,2017-12-26,171.2899932861328,171.63999938964844,170.82000732421875,171.08999633789062,1280200.0,-0.0007583997444940982,-1.2162697185276832,-0.49998092695021934,39.53193824320871,56.479771816556706,1.6087120323348927,1.1302366534779367,-2.9145190010774797,-9.15915290283138,26.67502265817601,0.8199920654296875,1.9359611055217556,-1.2270050048828125,-3.412183406189513,0.9581733964238879,-2.3195942055361627,-0.1344158042294623,3.7039446357422037,17.011305558771017,-33.261733988499145,1.092589200653351,12,1.8750076293945312,-0.3199920654296875,-4.2574920654296875,-9.194992065429688,-1.9099884033203125,1,0.02551235067583102,2.5476757070973135,171.4199981689453,1.057170261000988,171.85000610351562,1.4658933277847135,172.1699981689453,0.02551235067583102
12959,2017-12-27,172.6699981689453,172.74000549316406,170.85000610351562,171.3300018310547,1596800.0,0.008056541169379594,1.5540342701610408,6.700083924620432,45.5050128708847,54.22470962069942,0.3326688831406841,-0.15285595826068743,-4.136125069599672,-10.345172789802689,26.55731703920024,1.8899993896484375,1.5860797087952108,0.08649978637694744,-2.027658111812201,2.200657684566096,-0.9705791627176268,1.1435787354715217,1.9684249633203308,63.663482026256105,16.58488016400355,1.0570789490945698,12,0.49500274658203125,-1.4000015258789062,-5.579998016357422,-10.574996948242188,-8.819992065429688,2,0.0329530462833445,-1.2162697185276832,171.2899932861328,2.5476757070973135,171.4199981689453,1.057170261000988,171.85000610351562,0.0329530462833445
12960,2017-12-28,173.10000610351562,173.5500030517578,172.6199951171875,173.25999450683594,1800100.0,0.0024903453937006326,1.5135162999773182,-0.1193946571317953,51.071036596904214,52.809177173873,-0.1876134719352649,-0.3927115084161983,-4.412044389246603,-10.595088002953787,26.348088565016063,0.9300079345703125,1.2296820091734446,0.3830070495605469,-1.480981147780625,2.2469952469017187,-0.5489870491100248,1.3150011482311186,1.2113434223093975,85.00010172526041,38.19144499547559,0.9319940986705806,12,0.06499481201171875,-1.4550094604492188,-6.010005950927734,-11.0050048828125,-7.920013427734375,3,0.02697861354292841,1.5540342701610408,172.6699981689453,-1.2162697185276832,171.2899932861328,2.5476757070973135,171.4199981689453,0.02697861354292841
12961,2017-12-29,172.1199951171875,172.97999572753906,171.9199981689453,172.97999572753906,2201800.0,-0.005661530628381817,1.4651088518656519,5.375393419170243,44.64103117795378,50.36912152275765,0.706824193467213,0.6314896096618554,-3.2980839931433934,-9.43805626824161,25.588144479302372,1.1800079345703125,1.06394273114077,-0.6045036315917969,-2.457008622897689,1.2480013597140953,-1.5307561272447288,0.321748864061135,1.8904466907121389,52.33306884765625,7.845455002765348,0.9262524956529421,12,1.0450057983398438,-0.18499755859375,-5.444995880126953,-10.024993896484375,-6.4099884033203125,4,0.002091567630515323,1.5135162999773182,173.10000610351562,1.5540342701610408,172.6699981689453,-1.2162697185276832,171.2899932861328,0.002091567630515323
12962,2018-01-02,173.22000122070312,174.47999572753906,172.66000366210938,173.72999572753906,3696900.0,0.0063909257188083934,-1.2331333139866882,0.5930164475435141,49.85863031035177,49.142371118336825,-0.5865477266044081,-0.4647799626358733,-4.272130317862548,-10.352847991943747,25.03020074553895,2.3600006103515625,0.7810653542230455,0.4780021667480412,-1.3868617803819916,2.342866113878074,-0.454429806816961,1.4104341403130434,-2.6699981689453125,65.57381149915993,21.220477874109207,0.9324319735650152,1,-0.49500274658203125,-1.285003662109375,-6.272499084472656,-11.125,-14.25,1,-0.012007861773447925,1.4651088518656519,172.1199951171875,1.5135162999773182,173.10000610351562,1.5540342701610408,172.6699981689453,-0.012007861773447925
12963,2018-01-03,172.49000549316406,173.63999938964844,172.0,173.22999572753906,3789600.0,-0.004214269266797688,1.1025666105872687,1.450976872213745,51.2597326173163,48.019324792596954,-0.1392685163735905,0.43229685420232045,-3.415612922046762,-9.46714654526994,24.182640346834123,1.6399993896484375,0.5262595559923682,-0.343994140625,-1.9358742844338792,1.2478860031838792,-1.1399342125294254,0.4519459312794254,-1.8614025878906375,45.17917568675256,-2.807736176180299,0.7959400719044364,1,0.024993896484375,-0.5550079345703125,-5.152503967285156,-10.395004272460938,-11.69000244140625,2,-0.0034205552663343353,-1.2331333139866882,173.22000122070312,1.4651088518656519,172.1199951171875,1.5135162999773182,173.10000610351562,-0.0034205552663343353
12964,2018-01-04,173.6999969482422,174.1300048828125,172.72999572753906,173.24000549316406,2756400.0,0.00701484965241117,1.121214222962038,-0.6216182777961069,50.734542476431876,48.01345287339882,-1.4535150950647733,-0.7607822670874498,-4.386989436810154,-10.523673272540492,23.112688411697814,1.6399993896484375,0.1478184115901513,0.8304977416992188,-0.8070421647887827,2.46803764818722,0.011727788455232258,1.6492676949432052,-2.9943661865234503,69.53126862646926,24.605490952988674,0.8187699532439949,1,-1.18499755859375,-1.2900009155273438,-6.092494964599609,-11.604995727539062,-9.800003051757812,3,-0.02487042107845816,1.1025666105872687,172.49000549316406,-1.2331333139866882,173.22000122070312,1.4651088518656519,172.1199951171875,-0.02487042107845816
12965,2018-01-05,174.0500030517578,175.0,173.39999389648438,174.0,3737700.0,0.002015003509872937,-1.5599785158872572,0.10870430571220062,54.482765878122414,48.97907987809916,-1.686110186691053,-1.123497615869212,-4.506802528207629,-10.715982553217486,22.056349453163516,1.600006103515625,-0.11434256689736344,1.1520034790038949,-0.5488903045732627,2.8528972625810525,0.3015565872153161,2.0024503707924737,-3.2688849907226825,69.15596157561767,24.79623201593232,0.8504468917885731,1,-1.2750015258789062,-1.6350021362304688,-6.069999694824219,-11.724998474121094,-11.650009155273438,4,-0.05860383090719612,1.121214222962038,173.6999969482422,1.1025666105872687,172.49000549316406,-1.2331333139866882,173.22000122070312,-0.05860383090719612
12966,2018-01-08,173.92999267578125,174.2100067138672,172.92999267578125,173.74000549316406,2060800.0,-0.0006895166553997356,2.413301324435945,3.7995117485505037,49.30478944585518,48.48771995744766,-1.3857523504952667,-0.9730425841535748,-4.143576115205235,-10.443120422878025,21.563056514082295,1.2800140380859375,-0.3400304564718226,0.9809936523437557,-0.7814678551978886,2.7434551598854,0.09976289857291931,1.862224406114592,-2.980119337187517,64.33308919270834,22.04053255771619,0.8812307537708289,1,-1.019989013671875,-1.3699951171875,-5.6299896240234375,-11.284988403320312,-13.939987182617188,0,-0.05030759712794719,-1.5599785158872572,174.0500030517578,1.121214222962038,173.6999969482422,1.1025666105872687,172.49000549316406,-0.05030759712794719
12967,2018-01-09,173.5399932861328,174.22999572753906,173.00999450683594,174.22999572753906,2674300.0,-0.0022422779628090694,2.5362229102167184,-3.6318368002570076,46.56249403955827,49.268892823708725,-0.7413697498286922,-0.5821757872189437,-3.5237399976558095,-9.921423255965692,20.95204016609537,1.220001220703125,-0.31612568208549874,0.5714942932128793,-1.2088696843454727,2.351858270771231,-0.3186876955662967,1.4616762819920552,-2.42811488108282,51.333109537760414,10.78974233389583,0.8901819887791724,1,-0.614990234375,-0.45499420166015625,-4.6649932861328125,-10.319992065429688,-12.759994506835938,1,-0.045119205227555526,2.413301324435945,173.92999267578125,-1.5599785158872572,174.0500030517578,1.121214222962038,173.6999969482422,-0.045119205227555526
12968,2018-01-10,173.50999450683594,174.0,172.47000122070312,173.5,2172500.0,-0.00017286378043945838,2.0908894745765325,-0.014484741264927024,50.68024150995624,49.84391822805,-0.40604732568459667,-0.5604339044621724,-3.3040028319818475,-9.74243738649767,20.374528872690796,1.529998779296875,-0.18433937189814742,0.5284957885742188,-1.264276261233448,2.3212678383818854,-0.3678902363296004,1.4248818134780379,-2.242591237987938,41.10647383086257,-0.8248202982293833,0.8963860249038305,1,-0.04999542236328125,-0.404998779296875,-4.3549957275390625,-10.289993286132812,-15.720001220703125,2,-0.08379916861538472,2.5362229102167184,173.5399932861328,2.413301324435945,173.92999267578125,-1.5599785158872572,174.0500030517578,-0.08379916861538472
12969,2018-01-11,173.38999938964844,174.5500030517578,172.10000610351562,173.55999755859375,3078000.0,-0.0006915746699696079,1.279057223763866,-17.00916030534351,57.90152982567103,50.602861920135204,-0.19353136704572194,-0.3679429822622069,-3.0188314233247695,-9.47056459122777,20.117905469759823,2.4499969482421875,-0.12087370172096712,0.3505004882812557,-1.4147480158210612,2.1157489923835726,-0.5321237637699028,1.2331247403324141,-1.9732922515543692,44.48262072884548,-1.2684154917111599,0.882624252051153,1,0.06999969482421875,-0.22499847412109375,-3.8925018310546875,-10.014999389648438,-16.229995727539062,3,-0.07261085634816755,2.0908894745765325,173.50999450683594,2.5362229102167184,173.5399932861328,2.413301324435945,173.92999267578125,-0.07261085634816755
12970,2018-01-12,173.57000732421875,173.7899932861328,172.8800048828125,173.36000061035156,2901600.0,0.001038167917434496,1.8000563419959152,-1.2353469167938247,61.34558323234682,52.458923259512204,-0.335097506579757,-0.5759022112628145,-3.050087823326379,-9.505686604862149,19.5252449175503,0.9099884033203125,0.12786084486737082,0.5295082092285099,-1.2369804593169533,2.295996877773973,-0.3537361250442359,1.4127525435012558,-2.009968471648449,60.00012456169852,8.643461929828526,0.8832443342727353,1,-0.07000732421875,-0.40500640869140625,-3.5425071716308594,-9.810005187988281,-14.930007934570312,4,-0.055712467705733015,1.279057223763866,173.38999938964844,2.0908894745765325,173.50999450683594,2.5362229102167184,173.5399932861328,-0.055712467705733015
12971,2018-01-16,173.67999267578125,174.41000366210938,172.8800048828125,173.6199951171875,3662600.0,0.0006336656502932136,1.013130420815933,0.28569352612075855,65.56464681069289,54.20403620399456,-0.22409170589764926,-0.6781262548067559,-2.9895679136549234,-9.489113496423158,18.961200317317495,1.529998779296875,0.23704077755638764,0.6124938964843807,-1.1767583789033438,2.401746171872105,-0.28213224120949576,1.5071200341782571,-1.9823553773137519,64.489328176479,8.379509187687972,0.8946261376938626,1,-0.17999267578125,-0.5149917602539062,-3.5574913024902344,-9.824989318847656,-13.019989013671875,1,-0.06494702472929004,1.8000563419959152,173.57000732421875,1.279057223763866,173.38999938964844,2.0908894745765325,173.50999450683594,-0.06494702472929004
12972,2018-01-17,174.97999572753906,175.69000244140625,173.8800048828125,174.35000610351562,4129600.0,0.0074850478269228304,-1.305741026911975,10.500254323499492,71.88607526200518,56.495852053404434,-1.3948704978784008,-2.0086562557480647,-4.156216063688703,-10.640461024694673,18.16262850227779,2.010009765625,0.2918394179723123,1.8664970397949219,-0.07132775904486266,3.8043218386347064,0.8975846403750154,2.8354094392148284,-3.1502639210102643,80.22263403521,18.375342257902673,0.9689123994198968,1,-1.084991455078125,-1.8149948120117188,-4.857494354248047,-11.124992370605469,-11.919998168945312,2,-0.08566687964557895,1.013130420815933,173.67999267578125,1.8000563419959152,173.57000732421875,1.279057223763866,173.38999938964844,-0.08566687964557895
12973,2018-01-18,174.57000732421875,175.4499969482422,173.89999389648438,175.19000244140625,2154800.0,-0.0023430587114581236,1.7193414536206666,-0.9841354421488604,62.73463435188045,57.829195595120936,-0.7362277964037673,-1.6543454509493927,-3.6326178335956456,-10.07630521818433,17.057181540735613,1.5500030517578125,0.4996115271110284,1.4380081176757926,-0.5499094423741724,3.4259256777257576,0.4440493376508243,2.431966897700761,-2.5086592795973104,68.80233259943725,6.887980960863416,0.9939587800249824,1,-0.6750030517578125,-1.4050064086914062,-4.2100067138671875,-10.6300048828125,-10.990005493164062,3,-0.07899414542218863,-1.305741026911975,174.97999572753906,1.013130420815933,173.67999267578125,1.8000563419959152,173.57000732421875,-0.07899414542218863
12974,2018-01-19,176.1199951171875,176.63999938964844,174.3800048828125,174.99000549316406,3746300.0,0.008878889430817605,1.0829460035299163,-1.8225782634376846,67.59903111873064,59.28655839963297,-2.1309286364199806,-3.1508688920842474,-5.0944206985406595,-11.46809395608517,16.83963862260483,2.2599945068359375,0.6174105374408043,2.851496124267584,0.45588440345215986,5.247107845083008,1.6536902638598576,4.04930198467531,-3.840927808758977,86.17007893188321,26.053310219740965,1.197805860407713,1,-1.7499923706054688,-2.524993896484375,-5.7574920654296875,-11.159996032714844,-15.459991455078125,4,-0.10407677912356395,1.7193414536206666,174.57000732421875,-1.305741026911975,174.97999572753906,1.013130420815933,173.67999267578125,-0.10407677912356395
12975,2018-01-22,176.2100067138672,176.8300018310547,175.61000061035156,175.97000122070312,3217900.0,0.0005110810763979678,-1.5416514344750853,0.212396192019445,76.59309761871218,62.31859264106153,-2.1035307692084757,-3.0806405261945145,-5.11594968878245,-11.411348946831424,17.552831393401547,1.220001220703125,0.7921227098080692,2.739507293701166,0.06842555480790224,5.41058903259443,1.4039664242545484,4.075048163147784,-3.582064838941079,84.30390895710926,22.24408096563829,1.3355408694466318,1,-1.7450027465820312,-2.5200042724609375,-5.775005340576172,-11.090003967285156,-18.470001220703125,0,-0.10810965510427306,1.0829460035299163,176.1199951171875,1.7193414536206666,174.57000732421875,-1.305741026911975,174.97999572753906,-0.10810965510427306
12976,2018-01-23,176.80999755859375,177.75,174.85000610351562,175.57000732421875,3197600.0,0.003404976005141558,-1.1641804641417477,5.166507724585161,74.96530150551143,65.47446013727854,-2.5166872339063104,-3.4677837426116866,-5.617474669934836,-11.854974000155465,18.456456487061065,2.899993896484375,0.9157621265065927,3.0914985656738168,0.1468909220464525,6.036106209301181,1.6191947438601346,4.563802387487499,-3.761849688054781,75.71050058354099,13.512911027488116,1.4723038218136753,1,-1.8849945068359375,-2.6599960327148438,-6.112495422363281,-11.689994812011719,-21.110000610351562,1,-0.10276567173710804,-1.5416514344750853,176.2100067138672,1.0829460035299163,176.1199951171875,1.7193414536206666,174.57000732421875,-0.10276567173710804
12977,2018-01-24,176.1199951171875,177.3000030517578,175.25,177.3000030517578,2810800.0,-0.003902508064780652,2.474558079991724,-0.9516267966135066,75.38461866785039,68.21939093260012,-1.5893630740627316,-2.5377259683531577,-4.735056348633577,-11.013425616337372,20.106449156685994,2.0500030517578125,0.9606717789662014,2.1664962768554688,-0.7558485409489037,5.088841094659841,0.7053238679532683,3.627668685757669,-2.507624991113204,57.662277955246246,-6.411751023774748,1.461172408902187,1,-1.1949920654296875,-1.9699935913085938,-5.412494659423828,-10.719993591308594,-27.849990844726562,2,-0.08778101228535284,-1.1641804641417477,176.80999755859375,-1.5416514344750853,176.2100067138672,1.0829460035299163,176.1199951171875,-0.08778101228535284
12978,2018-01-25,175.66000366210938,176.6199951171875,174.66000366210938,176.39999389648438,2815800.0,-0.0026118071078303773,2.3220400351730204,0.6271061513196178,65.31260356341598,69.04284357012732,-0.8854329715323956,-1.8272416061486467,-4.038571369130324,-10.410050106799815,21.657174567135694,1.959991455078125,1.0773157335241308,1.48800430297851,-1.243045955665849,4.219054561622869,0.12247917365633043,2.8535294323006895,-1.5511179511640023,37.98221465570326,-24.352200025460554,1.3655251293221855,1,-0.345001220703125,-1.5100021362304688,-4.272502899169922,-9.790008544921875,-24.6300048828125,3,-0.07172951065031485,2.474558079991724,176.1199951171875,-1.1641804641417477,176.80999755859375,-1.5416514344750853,176.2100067138672,-0.07172951065031485
12979,2018-01-26,178.36000061035156,178.39999389648438,175.00999450683594,175.6699981689453,3957700.0,0.015370584606361204,1.4476626967950907,-3.635186407126361,74.62864337556981,70.51873914159654,-3.1360889143989255,-4.299540793184235,-6.523208068550986,-12.9469521845364,22.96215204860862,3.3899993896484375,1.3400467588462561,3.903501129150385,0.6886324091280471,7.118369849172723,2.2960667691392302,5.51093548916154,-3.8141811847196436,98.9306580063973,35.9117253931481,1.6074343600111687,1,-2.720001220703125,-3.8850021362304688,-6.627498626708984,-11.819999694824219,-27.160003662109375,4,-0.08286610635074798,2.3220400351730204,175.66000366210938,2.474558079991724,176.1199951171875,-1.1641804641417477,176.80999755859375,-0.08286610635074798
12980,2018-01-29,177.77000427246094,178.6999969482422,177.24000549316406,178.3000030517578,6091900.0,-0.0033078960297804327,1.1954980381358848,-0.1970253896943707,70.8244585337921,71.10316266638534,-2.109507108629032,-3.5223331087275085,-5.744123267731879,-12.184299465570007,23.984621985497185,1.459991455078125,1.56905229018804,3.0800048828124886,-0.3884045747812195,6.548414340406197,1.3458001540156204,4.814209611609357,-3.1100006103515625,76.9803410571639,13.544042160490768,1.7342047287968585,1,-1.4800033569335938,-3.1450042724609375,-5.647502899169922,-10.590003967285156,-25.389999389648438,0,-0.09624796196847563,1.4476626967950907,178.36000061035156,2.3220400351730204,175.66000366210938,2.474558079991724,176.1199951171875,-0.09624796196847563
12981,2018-01-30,172.47999572753906,177.6699981689453,170.85000610351562,177.10000610351562,9613000.0,-0.02975759924500021,1.3680550588497087,8.717020786549202,46.24645815817741,68.2543163215156,3.3440428432744227,1.8930882516292513,-0.29713028564094657,-6.736591670670862,24.371268664551422,6.9199981689453125,1.6289465730920085,-2.2280036926269418,-5.643589301362084,1.1875819161082006,-3.9357964969944987,-0.5202108882593848,6.220001220703125,20.76422324897902,-42.37706539859407,1.707792804367567,1,2.2950057983398438,2.1450042724609375,-0.12249374389648438,-4.839996337890625,-18.039993286132812,1,-0.08545912917147369,1.1954980381358848,177.77000427246094,1.4476626967950907,178.36000061035156,2.3220400351730204,175.66000366210938,-0.08545912917147369
12982,2018-01-31,171.13999938964844,174.3000030517578,170.27000427246094,173.60000610351562,7004200.0,-0.007768995657950861,1.0880819388936984,0.5324677898255151,42.320152528930464,65.98604056341003,4.561771922587582,3.2351332172290768,1.1626934488519396,-5.271911795111521,24.167994809141536,4.029998779296875,1.617470823835447,-3.4639999389648324,-7.183500023813565,0.25550014588390013,-5.323749981389199,-1.6042498965404661,7.55999755859375,10.320235742160632,-53.31118691196177,1.8597500424243711,1,3.345001220703125,3.345001220703125,1.2075004577636719,-3.4550018310546875,-13.899993896484375,2,-0.09021854912043525,1.3680550588497087,172.47999572753906,1.1954980381358848,177.77000427246094,1.4476626967950907,178.36000061035156,-0.09021854912043525
12983,2018-02-01,171.89999389648438,173.5399932861328,168.88999938964844,170.27000427246094,4751300.0,0.004440776612985697,-1.1184485389446757,-0.6625955997742201,45.364004174100636,63.5154820140067,3.7807975593549656,2.5599184893574147,0.5779939170211605,-5.89850406779675,24.572329539302608,4.649993896484375,1.5847795619522458,-2.674504852294916,-6.473119667477874,1.124109962888042,-4.5738122598864095,-0.7751974447034229,6.462803344726552,30.682928195013904,-33.90956243740804,1.8993074075914853,2,1.8950042724609375,1.8950042724609375,0.16750717163085938,-3.7199935913085938,-14.159988403320312,3,-0.1374635861723943,1.0880819388936984,171.13999938964844,1.3680550588497087,172.47999572753906,1.1954980381358848,177.77000427246094,-0.1374635861723943
12984,2018-02-02,169.3800048828125,172.72999572753906,168.99000549316406,170.8000030517578,4604500.0,-0.014659622473223388,-2.3999958385063014,-0.8711700663714743,38.62027295166074,59.29627927322321,5.860466353034752,4.99580802308526,3.2408399278781133,-3.2874721913066196,24.77358397793153,3.739990234375,1.295060292293897,-4.978494262695307,-9.422885180511884,-0.53410334487873,-7.200689721603595,-2.7562988037870184,8.414424487304672,4.994960398688459,-57.69252463718759,2.222195458908291,2,4.4149932861328125,4.4149932861328125,2.6874961853027344,-0.10500335693359375,-11.160003662109375,4,-0.10833631818709233,-1.1184485389446757,171.89999389648438,1.0880819388936984,171.13999938964844,1.3680550588497087,172.47999572753906,-0.10833631818709233
12985,2018-02-05,163.85000610351562,169.4600067138672,153.86000061035156,168.61000061035156,7309300.0,-0.03264847455355113,3.8297182323443475,3.352113130097463,29.374727864149776,54.23065997973858,10.56370632608764,10.24788208323028,8.808215750802901,2.3853661874366594,25.765592441537986,15.600006103515625,0.984099628137443,-9.998493194580078,-16.470394562978043,-3.5265918261821128,-13.234443878779047,-6.76254251038111,13.410157467773416,41.95718822977521,-19.655443772638336,3.2359506841989787,2,2.42999267578125,2.42999267578125,8.36749267578125,5.5399932861328125,-5.6100006103515625,0,-0.07720481345164876,-2.3999958385063014,169.3800048828125,-1.1184485389446757,171.89999389648438,1.0880819388936984,171.13999938964844,-0.07720481345164876
12986,2018-02-06,165.17999267578125,166.0500030517578,158.25,158.35000610351562,7020000.0,0.008117098094127417,-1.2190624199618856,-1.4348727845078233,29.46347889760405,49.12831111637788,8.281390613225284,8.673448714746257,7.50765297518123,1.196705197070969,27.12965465247599,7.8000030517578125,0.47490497106497287,-8.231006622314453,-15.774067576753083,-0.6879456678758231,-12.002537099533782,-4.459476145095124,10.208157858632802,55.38155926291996,-3.7168764228520885,3.7715304772193186,2,1.100006103515625,1.100006103515625,7.225006103515625,4.2100067138671875,-3.5699920654296875,1,-0.07749115123217643,3.8297182323443475,163.85000610351562,-2.3999958385063014,169.3800048828125,-1.1184485389446757,171.89999389648438,-0.07749115123217643
12987,2018-02-07,165.7100067138672,168.25999450683594,164.52000427246094,164.86000061035156,4974000.0,0.003208706027286512,-3.8888800239353745,0.12445208998905297,31.52624381900428,45.37427114477658,6.838579237839099,7.933509937875783,7.011894001555532,0.8125335118803036,28.2459624469362,3.739990234375,-0.15201627871888945,-7.309493255615223,-15.600104477049115,0.9811179658186688,-11.454798866332169,-3.164187644898277,7.9558918266218654,60.213468057325926,2.245743393961689,4.14530561071695,2,0.5699920654296875,0.5699920654296875,6.839992523193359,3.67999267578125,-3.350006103515625,2,-0.06801040260604752,-1.2190624199618856,165.17999267578125,3.8297182323443475,163.85000610351562,-2.3999958385063014,169.3800048828125,-0.06801040260604752
12988,2018-02-08,158.97000122070312,165.72999572753906,158.75999450683594,165.69000244140625,5656000.0,-0.04067349719442159,1.0500040390984733,-7.90582702042868,20.603352855388238,39.371461086978634,12.250396175220487,14.259453392435603,13.7133768631044,7.661946576308139,30.06605338126733,6.970001220703125,-1.0337603782516567,-13.322499084472668,-23.71546100949746,-2.929537159447875,-18.518980046985064,-8.126018121960271,13.111425485374923,27.080031439420893,-26.191712285849405,5.196480962512392,2,7.30999755859375,7.30999755859375,13.359996795654297,10.419998168945312,0.0399932861328125,3,-0.010882529497733717,-3.8888800239353745,165.7100067138672,-1.2190624199618856,165.17999267578125,3.8297182323443475,163.85000610351562,-0.010882529497733717
12989,2018-02-09,160.8000030517578,161.97999572753906,155.22999572753906,159.97999572753906,7187100.0,0.011511617393234141,3.245292796683365,-0.12202487727122038,25.072764395403894,34.287939516046606,8.568643247062653,12.055996452814554,11.788597010667814,5.956936618565521,31.836586265106465,6.75,-1.9160084530532515,-10.862997436523443,-22.43440013520319,0.7084052621563046,-16.64869878586333,-5.077296087183555,9.823709566662103,44.48717773156671,-4.6584770165595515,5.78570134933988,2,4.964996337890625,5.4799957275390625,11.424995422363281,8.589996337890625,-1.4199981689453125,4,-0.019029835202234446,1.0500040390984733,158.97000122070312,-3.8888800239353745,165.7100067138672,-1.2190624199618856,165.17999267578125,-0.019029835202234446
12990,2018-02-12,163.89999389648438,165.88999938964844,161.5,162.3699951171875,5255900.0,0.019278549663514388,-1.6850239381806982,1.865835504279866,30.679416283483945,32.55826819663622,3.681428193936938,8.63724344561507,8.657232817791396,2.989257523325506,33.25351764900599,5.089996337890625,-2.672470550066066,-7.279505920410145,-19.31423286729313,4.755221026472839,-13.296869393851637,-1.262142446968653,5.382621761290068,66.53874889628473,19.896068242464487,6.017363473441499,2,0.1800079345703125,2.3800048828125,8.562503814697266,5.4900054931640625,-5.239990234375,0,-0.03465523421171457,3.245292796683365,160.8000030517578,1.0500040390984733,158.97000122070312,-3.8888800239353745,165.7100067138672,-0.03465523421171457
12991,2018-02-13,162.39999389648438,163.8300018310547,161.72000122070312,163.0,5406000.0,-0.009151922244410637,-1.1530712339431686,-0.3921611648548918,29.953224770805832,31.184165112400155,4.024423454760893,9.748663964746157,10.058135814149068,4.575070391720118,34.428756915262205,2.17999267578125,-3.918028428554635,-8.215505981445318,-20.801462577293876,4.370450614403239,-14.508484279369611,-1.9225276835210252,5.648812557496228,55.02685219232399,9.374154232595522,6.292978297924282,2,1.3000030517578125,3.8800048828125,10.19500732421875,6.9900054931640625,-5.3600006103515625,1,-0.025615693101392223,-1.6850239381806982,163.89999389648438,3.245292796683365,160.8000030517578,1.0500040390984733,158.97000122070312,-0.025615693101392223
12992,2018-02-14,159.99000549316406,162.02000427246094,159.67999267578125,161.44000244140625,5865600.0,-0.014839830627434991,-1.2608561045547357,2.4166369971008597,28.338385148717435,29.292429665135355,5.237204062989633,11.571327523312988,12.309965840253142,7.071301061497252,35.1611914237034,2.720001220703125,-5.284489302467364,-9.875994873046864,-23.134932338159246,3.3829425920655183,-16.50546360560307,-3.2465261404906585,6.923696493326219,44.6529843375598,-1.8886004068048194,6.6294687325561945,2,3.30499267578125,6.2899932861328125,12.7449951171875,9.399993896484375,-5.010009765625,2,0.01012560198491097,-1.1530712339431686,162.39999389648438,-1.6850239381806982,163.89999389648438,3.245292796683365,160.8000030517578,0.01012560198491097
12993,2018-02-15,160.77999877929688,161.52000427246094,158.80999755859375,161.13999938964844,5012100.0,0.004937766479210293,3.839252871214289,0.24827680553947826,24.34322780291467,27.70609131527468,3.0217244648058568,10.219193848125315,11.439301308978372,6.3749353426455855,35.971398554099466,2.7100067138671875,-6.0474094550916675,-8.396501159667963,-22.053708891818843,5.260706572482917,-15.225105025743403,-1.567897293592523,5.08940709710231,52.06380061092391,11.647215280401099,6.828603866075439,2,0.8800048828125,5.5,12.22500228881836,8.610000610351562,-2.7700042724609375,3,0.009827104385188967,-1.2608561045547357,159.99000549316406,-1.1530712339431686,162.39999389648438,-1.6850239381806982,163.89999389648438,0.009827104385188967
12994,2018-02-16,157.7899932861328,159.89999389648438,157.75999450683594,159.47000122070312,7165800.0,-0.01859687470994731,-1.4597616479440163,4.6666807951511045,22.749555888165403,26.96996109572086,4.68776202401537,12.401376411829432,14.236791056392008,9.48444528286592,36.36036613120389,3.0200042724609375,-6.788859197209149,-10.470006561279291,-24.61666504375819,3.676651921199607,-17.543335802518726,-3.3966773200398563,7.118660168982558,0.3689884536268224,-33.95925960385625,7.073329241239445,2,3.9550018310546875,8.490005493164062,15.492504119873047,11.860008239746094,-0.30999755859375,4,0.007731803489533062,3.839252871214289,160.77999877929688,-1.2608561045547357,159.99000549316406,-1.1530712339431686,162.39999389648438,0.007731803489533062
12995,2018-02-20,157.16000366210938,159.16000366210938,156.27999877929688,157.0,5211100.0,-0.003992582868553862,-2.5999923706345727,-0.09523982525136011,26.06247815486644,26.59207212430557,4.770663469505479,12.154161896865048,14.647178876040812,10.277953445381115,36.75652909658507,2.8800048828125,-7.756758645043135,-10.147496032714855,-24.60228886283423,4.307296797404518,-17.374892447774556,-2.920099617655154,6.864757565424895,11.655689100782746,-23.380860658593512,7.227396415059688,2,4.584991455078125,9.1199951171875,16.152496337890625,12.489997863769531,1.25,1,0.014125739176464203,-1.4597616479440163,157.7899932861328,3.839252871214289,160.77999877929688,-1.2608561045547357,159.99000549316406,0.014125739176464203
12996,2018-02-21,158.63999938964844,161.32000732421875,157.60000610351562,157.75999450683594,7833400.0,0.009417127087379296,-5.200096640472013,5.499904634751097,30.553798940713776,26.484022693384404,2.531638741270399,9.742629595783,12.978626669530115,8.960565476410125,36.55218999880554,4.160003662109375,-8.43047238949839,-7.75900039672851,-21.981225954186357,6.463225160729337,-14.87011317545742,-0.6478876179996007,4.571580988511215,41.114953864803006,2.8300143268223437,7.11111277872892,2,1.9199981689453125,7.6399993896484375,14.692501068115234,11.010002136230469,-2.2599945068359375,2,0.00012609854096012896,-2.5999923706345727,157.16000366210938,-1.4597616479440163,157.7899932861328,3.839252871214289,160.77999877929688,0.00012609854096012896
12997,2018-02-22,160.66000366210938,161.39999389648438,158.89999389648438,158.9499969482422,4398200.0,0.012733259456837454,-1.762411377412094,1.9431786655569427,33.17364886472657,27.88072224997755,-0.3129516825556493,6.85655492962718,10.781914131857093,7.061638984311145,36.32730059313126,2.7599945068359375,-8.340935576821295,-4.965996551513683,-18.63330933237802,8.701316229350653,-11.799652941945851,1.8676598389184846,1.8034503346256372,83.58779181675496,42.50955771443488,6.833656390432162,2,-0.100006103515625,5.6199951171875,12.672496795654297,8.989997863769531,-2.94000244140625,3,-0.022532119341849066,-5.200096640472013,158.63999938964844,-2.5999923706345727,157.16000366210938,-1.4597616479440163,157.7899932861328,-0.022532119341849066
12998,2018-02-23,163.05999755859375,163.30999755859375,161.44000244140625,161.44000244140625,4272400.0,0.014938340855088716,-1.3086429055836033,0.9473618460385306,40.50478763303311,29.595391498603014,-2.315239591232995,3.6514100530308156,8.226232778417852,4.810841516277264,36.40495362306699,2.649993896484375,-8.3125896276496,-1.93600234985351,-14.793467683419863,10.921462983712843,-8.3647350166367,4.492730316929681,-9.199996948242188,96.44381161578232,48.70273733969718,6.428732666783181,2,-1.9749984741210938,3.220001220703125,10.47000503540039,6.590003967285156,-2.660003662109375,4,-0.049552324003630854,-1.762411377412094,160.66000366210938,-5.200096640472013,158.63999938964844,-2.5999923706345727,157.16000366210938,-0.049552324003630854
12999,2018-02-26,163.5800018310547,164.75,162.3000030517578,164.0,4525200.0,0.003189036429821268,1.552082588274563,-0.25925891040614873,49.52245397395478,31.68906235309978,-2.6814094869498604,2.0736697465115412,7.586256423235284,4.440101117561653,35.62336811846752,2.4499969482421875,-8.395604255605747,-0.6769981384277344,-11.8947433656368,10.54074708878133,-6.2858707520322525,4.931874475176784,-9.53100128173827,86.1865643409177,36.15594642016052,5.608872613604526,2,-3.06500244140625,2.6999969482421875,9.950000762939453,6.069999694824219,-1.850006103515625,0,-0.03405066182828054,-1.3086429055836033,163.05999755859375,-1.762411377412094,160.66000366210938,-5.200096640472013,158.63999938964844,-0.03405066182828054
13000,2018-02-27,160.66000366210938,164.5,160.63999938964844,164.19000244140625,4907500.0,-0.017850581588579995,-1.1624608914191927,8.404795640326975,42.43136096609746,33.075521930354405,-0.3009883628125465,3.843145818831289,10.30732401919596,7.495495682004247,34.79653433444375,3.8600006103515625,-7.522866547340584,-2.7414962768554574,-12.070896088496056,6.587903534785141,-7.406196182675757,1.923203628964842,-6.1829631347656,42.79720518500497,-6.2857101341060755,4.664699905820297,2,-0.1450042724609375,5.6199951171875,13.322498321533203,9.419998168945312,3.2899932861328125,1,-0.01979340135743002,1.552082588274563,163.5800018310547,-1.3086429055836033,163.05999755859375,-1.762411377412094,160.66000366210938,-0.01979340135743002
13001,2018-02-28,157.74000549316406,161.2100067138672,157.72000122070312,160.42999267578125,6116800.0,-0.018175016198097915,-1.5567845824506883,0.7620362925884621,37.64339726732572,34.10941216575532,2.110407333907176,5.904992907193105,13.00357712954758,10.529696570984214,37.38800667931705,3.4900054931640625,-6.933592637297124,-4.92449493408202,-13.53537112871956,3.686381260555521,-9.229933031400776,-0.6190568367632636,-2.8520465869140423,0.28455584544124607,-45.43277006812315,4.305438097318766,2,2.774993896484375,8.539993286132812,16.33749771118164,12.43499755859375,3.5099945068359375,2,0.00424748412332443,-1.1624608914191927,160.66000366210938,1.552082588274563,163.5800018310547,-1.3086429055836033,163.05999755859375,0.00424748412332443
13002,2018-03-01,155.6999969482422,160.42999267578125,155.2100067138672,157.8000030517578,5609000.0,-0.012932727741094663,-2.3896160515234084,0.780675133727757,44.06532208261909,36.30075597461137,3.8865998076766175,7.092607928029594,14.761863571552283,12.647816986346527,40.00290311299806,5.2199859619140625,-6.78709968945401,-6.192503356933599,-14.361117093152956,1.9761103792857568,-10.276810225043278,-2.1081964888239213,9.050003051757812,5.136169593402569,-41.164897441067325,4.0843068681096835,3,4.280006408691406,10.580001831054688,18.837505340576172,14.935005187988281,5.529998779296875,3,0.004367424199734238,-1.5567845824506883,157.74000549316406,-1.1624608914191927,160.66000366210938,1.552082588274563,163.5800018310547,0.004367424199734238
13003,2018-03-02,148.27000427246094,150.4499969482422,146.83999633789062,148.91000366210938,11754300.0,-0.04771992820430904,-1.0628484983237203,0.3047607283507477,31.101036770270042,37.228698294845216,10.454874714768295,13.345777205113563,21.813475191618352,20.100735727054825,42.54409003956312,8.860000610351562,-6.693107021292974,-12.440996551513678,-21.319751074940456,-3.5622420280868994,-16.880373813227067,-8.001619289800288,16.28919586181641,7.9844089456869005,-36.95380313735982,4.439377261713389,3,7.524993896484375,14.499992370605469,26.267498016357422,22.36499786376953,14.5,4,0.06373505547944047,-2.3896160515234084,155.6999969482422,-1.5567845824506883,157.74000549316406,-1.1624608914191927,160.66000366210938,0.06373505547944047
13004,2018-03-05,151.02999877929688,151.47999572753906,147.9199981689453,148.27999877929688,6397800.0,0.018614651833179785,-1.0518710698737963,-4.296879097823236,30.387064849686126,37.70920792760296,7.414888013582043,9.634526419598672,18.725482246066036,17.371646526583106,45.113226543671125,3.55999755859375,-6.257011996264396,-8.763501739501947,-17.662790557704596,0.1357870787007016,-13.213146148603272,-4.313857330400623,12.820433203124992,23.725943219344614,-17.716558712815598,4.449644409101326,3,4.7649993896484375,11.739997863769531,23.702503204345703,19.605003356933594,12.30999755859375,0,0.062040622346028584,-1.0628484983237203,148.27000427246094,-2.3896160515234084,155.6999969482422,-1.5567845824506883,157.74000549316406,0.062040622346028584
13005,2018-03-06,151.1999969482422,151.7100067138672,150.1300048828125,151.25,5015400.0,0.0011255920699153599,2.257680388856554,-0.01818292791193182,32.21091276063693,37.8933316853722,7.0521655263475225,8.925863040201989,18.262028717800746,17.22651095622183,44.4620114747596,1.5800018310546875,-5.769570584307218,-7.96100311279298,-17.426500585841723,1.5044943602557623,-12.693751849317351,-3.228254376268609,11.970017608398422,30.340970509252426,-8.995592059911107,4.732748736524377,3,4.595001220703125,11.569999694824219,23.857501983642578,19.76000213623047,10.419998168945312,1,0.06964285047506613,-1.0518710698737963,151.02999877929688,-1.0628484983237203,148.27000427246094,-2.3896160515234084,155.6999969482422,0.06964285047506613
13006,2018-03-07,152.3800048828125,152.74000549316406,149.67999267578125,149.86000061035156,4492000.0,0.007804285439068082,-1.1249940395772073,-50.39700945987183,37.42148024956833,38.36531295035462,5.4655560224111355,7.101860191332065,16.806542684358476,16.037444273296614,43.66188486153098,3.0600128173828125,-4.876943402517583,-6.14099578857423,-15.623843912746821,3.341852335598361,-10.88241985066054,-1.3995717264879204,10.136808945078116,40.76534244145182,2.0144701139698213,4.741424062086296,3,3.4149932861328125,9.874992370605469,23.077495574951172,19.509994506835938,9.349990844726562,2,0.07592854504977575,2.257680388856554,151.1999969482422,-1.0518710698737963,151.02999877929688,-1.0628484983237203,148.27000427246094,0.07592854504977575
13007,2018-03-08,154.44000244140625,154.61000061035156,152.64999389648438,152.72999572753906,4291400.0,0.013518818037694613,-1.0962522337274485,0.6785729423376183,39.942895704784924,38.3028805138826,2.7160909089205063,4.378752134906449,14.503187178731764,13.968139596495348,43.51144331399943,2.2299957275390625,-4.151833959797358,-3.517498016357422,-12.529338525298414,5.49434249258357,-8.023418270827932,0.9884222381130883,7.449738686884359,97.81212258083521,58.23592268815343,4.505920254470498,3,1.3549957275390625,6.129997253417969,20.259998321533203,17.98999786376953,7.19000244140625,3,0.04409477758961722,-1.1249940395772073,152.3800048828125,2.257680388856554,151.1999969482422,-1.0518710698737963,151.02999877929688,0.04409477758961722
13008,2018-03-09,157.24000549316406,157.72999572753906,154.83999633789062,155.6199951171875,5076500.0,0.018130037603567795,1.2230842816312877,0.9473707692719534,49.12226615274771,38.25841520041514,-1.1133811983849853,1.5204511091503718,11.49153603350203,11.151704919281343,42.280995105945614,3.2899932861328125,-3.626002996319613,-0.6309951782226619,-9.635123195523335,8.37313283907801,-5.133059186872998,3.8710688304276744,4.0477458435105405,95.0051951445619,48.38470177571572,4.50206400865033,3,-1.57000732421875,2.9499893188476562,17.2449951171875,15.189994812011719,5.30999755859375,4,0.02537515959669978,-1.0962522337274485,154.44000244140625,-1.1249940395772073,152.3800048828125,2.257680388856554,151.1999969482422,0.02537515959669978
13009,2018-03-12,157.74000549316406,159.4499969482422,157.50999450683594,157.74000549316406,4461500.0,0.0031798523437582826,-7.434390340984477,0.0,50.92949020478568,39.202651782491614,-2.8260965930815303,0.8215719623536302,10.736845769985877,10.643762135611723,40.45198487742145,2.209991455078125,-3.3164536621600007,0.022004699707025566,-8.875930625101716,8.919940024515768,-4.426962962697331,4.470972362111382,2.969835643559179,82.49753626108291,30.15488849645078,4.4489676624043675,3,-3.7150039672851562,2.0449905395507812,16.05499267578125,14.689994812011719,4.0699920654296875,0,0.03188790797598173,1.2230842816312877,157.24000549316406,-1.0962522337274485,154.44000244140625,-1.1249940395772073,152.3800048828125,0.03188790797598173
13010,2018-03-13,158.22000122070312,159.88999938964844,158.2100067138672,158.55999755859375,4333100.0,0.003042954931048669,-8.333672431332655,-100.0,49.30463872286955,40.49834527755204,-4.122086651344546,-0.11148895886037735,9.98862364784901,10.152306961177771,39.77101169143748,2.149993896484375,-3.5093194580228726,0.7860000610351676,-7.630710157953132,9.202710280023467,-3.4223550484589964,4.994355170529332,1.9350461240668153,83.64351546726087,28.646301521837167,4.208355109494151,3,-4.5850067138671875,-0.06999969482421875,15.574996948242188,14.209999084472656,1.30999755859375,1,0.032359973945680576,-7.434390340984477,157.74000549316406,1.2230842816312877,157.24000549316406,-1.0962522337274485,154.44000244140625,0.032359973945680576
13011,2018-03-14,158.24000549316406,159.50999450683594,157.24000549316406,159.0,3879000.0,0.00012643327206807164,1.550573067130721,2.2353020375190735,45.709222640365994,40.68100089507948,-4.541270302405678,-0.4839405840522204,9.726688701831677,10.114935216420179,39.11444322533677,2.269989013671875,-4.177328919847525,1.0140037536621094,-7.085613986144693,9.113621493468912,-3.035805116241278,5.0638126235654966,1.649993896484375,77.21004634537526,24.762364486258484,4.049808869903399,3,-4.875007629394531,-0.6900100708007812,8.039993286132812,8.039993286132812,0.529998779296875,2,0.02135989324248011,-8.333672431332655,158.22000122070312,-7.434390340984477,157.74000549316406,1.2230842816312877,157.24000549316406,0.02135989324248011
13012,2018-03-15,161.61000061035156,162.14999389648438,158.58999633789062,158.7100067138672,5925700.0,0.02129673281219069,-1.2675037903821482,-3.8158090228281165,47.514574838427876,42.50472734709701,-7.805613001885376,-3.927723336119925,6.113472552407956,6.735336715782893,37.91365021806358,3.9099884033203125,-4.3355623177967,4.302999114990229,-3.944062191446335,12.550060421426792,0.17946846177196107,8.426529768208496,-14.770004272460938,92.61294847495553,43.84140213462457,4.1235306532182765,3,-6.575004577636719,-4.060005187988281,4.6699981689453125,4.6699981689453125,-2.6199951171875,3,0.0007424980925334612,1.550573067130721,158.24000549316406,-8.333672431332655,158.22000122070312,-7.434390340984477,157.74000549316406,0.0007424980925334612
13013,2018-03-16,162.36000061035156,163.22999572753906,161.5800018310547,161.8800048828125,14293800.0,0.0046408019130466105,-2.055539072323712,0.16551611647216055,47.925167561260935,44.45340542616088,-7.092626060388255,-4.7993495197022185,5.147485439563326,5.983190431316075,36.443328124479365,1.649993896484375,-4.054803390645986,4.9739990234375,-3.4416864012560495,13.38968444813105,0.7661563110907252,9.181841735784275,-15.213804321289075,85.47585082535154,39.725330730146915,4.207842712346768,3,-5.905006408691406,-5.995002746582031,3.9199981689453125,3.9199981689453125,-5.0399932861328125,4,-0.004496154993808954,-1.2675037903821482,161.61000061035156,1.550573067130721,158.24000549316406,-8.333672431332655,158.22000122070312,-0.004496154993808954
13014,2018-03-19,159.00999450683594,162.36000061035156,158.2100067138672,162.0,4307600.0,-0.020633198391981522,1.2371894266242767,-6.2292335569189685,47.234312681879075,46.12267208407667,-2.7844290983772737,-1.4263893757011772,8.199116271184579,9.358811206215904,34.9905974328742,4.149993896484375,-3.985784839320786,1.5629928588867301,-6.88265490358944,10.0086406213629,-2.6598310223513693,5.7858167401248295,-11.220446240234395,29.54911351131037,-15.89028568776018,4.222823881238088,3,-2.5550003051757812,-2.6449966430664062,7.2700042724609375,7.2700042724609375,-3.0699920654296875,0,0.022262805277750486,-2.055539072323712,162.36000061035156,-1.2675037903821482,161.61000061035156,1.550573067130721,158.24000549316406,0.022262805277750486
13015,2018-03-20,159.3800048828125,160.6699981689453,159.25,159.75,3105100.0,0.002326963013388861,-3.507895756636311,0.12374395901057907,53.00586243716519,47.854270104920765,-2.0920859389800057,-1.7091861009905074,7.517594855315622,9.008204742364057,33.27748785697967,1.660003662109375,-2.7209027489999187,1.8220031738281364,-6.6660106971147,10.310017044770973,-2.422003761643282,6.066010109299555,-10.97283871777347,35.72625840635826,-14.787737060521117,4.244006935471415,3,-1.4400100708007812,-3.0150070190429688,6.642494201660156,6.899993896484375,-0.480010986328125,1,0.015246534077897334,1.2371894266242767,159.00999450683594,-2.055539072323712,162.36000061035156,-1.2675037903821482,161.61000061035156,0.015246534077897334
13016,2018-03-21,158.66000366210938,160.41000366210938,158.2899932861328,160.0,3871900.0,-0.004517512853839611,-1.0384547668652249,3.6216595183107887,55.70109003917558,49.60518058651974,-0.43313421547532016,-1.0409810063765121,7.915164761242153,9.748410288911032,32.281177601771056,2.1200103759765625,-1.5604994791831928,1.1010017395019531,-7.387553674310027,9.589557153313933,-3.143275967404037,5.345279446407943,-9.659924314570333,8.964102252348095,-45.33638671714748,4.244277706905983,3,0.37499237060546875,-2.8650054931640625,6.519996643066406,7.6199951171875,-0.3600006103515625,2,0.005483392771377327,-3.507895756636311,159.3800048828125,1.2371894266242767,159.00999450683594,-2.055539072323712,162.36000061035156,0.005483392771377327
13017,2018-03-22,157.0399932861328,159.1199951171875,156.85000610351562,157.85000610351562,3669400.0,-0.010210578208649346,-2.815148678625925,0.6044888291694186,71.7617329722722,52.12067689980023,1.7818506426073384,0.3098057985965852,9.199844094649166,11.372544070728623,31.352828193124104,2.269989013671875,-0.46872470371087616,-0.3380081176757699,-8.701612304661353,8.025596069309813,-4.519810211168561,3.8437939758170216,-7.470717283393782,2.977860369894695,-54.819200658436564,4.181802093492796,3,3.0000076293945312,-1.2449951171875,7.950004577636719,9.240005493164062,10.400009155273438,3,0.011016372008982422,-1.0384547668652249,158.66000366210938,-3.507895756636311,159.3800048828125,1.2371894266242767,159.00999450683594,0.011016372008982422
13018,2018-03-23,154.97999572753906,157.77999877929688,154.9199981689453,157.58999633789062,3447400.0,-0.013117662039378475,-1.095241821443942,3.2221719883206177,60.154219461087,53.14564681716705,3.897406205077118,1.8271093994715955,10.894626557662122,13.402693368284417,31.14061450907295,2.8600006103515625,0.33678399658552394,-1.9940055847168026,-9.973755424808502,5.985744255374897,-5.983880504762652,1.995869335329047,-4.864290935808043,0.8064185336800742,-58.76815306127348,3.9898749200458465,3,4.095001220703125,0.81500244140625,9.807502746582031,11.300003051757812,8.460006713867188,4,0.025874370087574095,-2.815148678625925,157.0399932861328,-1.0384547668652249,158.66000366210938,-3.507895756636311,159.3800048828125,0.025874370087574095
13019,2018-03-26,158.00999450683594,158.1999969482422,156.2100067138672,156.2100067138672,3477000.0,0.01955090245726776,-1.2111152555016784,-0.6896503341147858,65.26218957533975,54.918708022997066,1.0166438702576954,-1.7302889842549405,7.530959982332121,10.346750251140634,31.335066823960734,3.220001220703125,1.041254578299231,1.3144935607910213,-6.0603673747736195,8.689354496355662,-2.372936906991299,5.001924028573342,-7.369718077672587,53.739066745923914,-9.139545561424491,3.68743046778232,3,1.06500244140625,-2.214996337890625,5.9600067138671875,8.270004272460938,2.6699981689453125,0,-0.004366731261340129,-1.095241821443942,154.97999572753906,-2.815148678625925,157.0399932861328,-1.0384547668652249,158.66000366210938,-0.004366731261340129
13020,2018-03-27,157.47999572753906,159.77000427246094,156.47000122070312,158.5,3519100.0,-0.0033542104785906357,-1.171059434118527,-0.5666728832525177,61.77282176749599,56.70355237045595,1.5987606627299442,-1.5291436291039986,7.708449744743405,10.836601595678871,31.077102666850358,3.3000030517578125,1.1990064517911776,0.9434951782226619,-6.205126380374168,8.092116736819492,-2.630815601075767,4.517805957521091,-6.336130526440684,46.63014566709191,-18.258890544400103,3.5743107792984206,3,1.595001220703125,-1.68499755859375,6.532501220703125,8.800003051757812,2.600006103515625,1,-0.009778977190202598,-1.2111152555016784,158.00999450683594,-1.095241821443942,154.97999572753906,-2.815148678625925,157.0399932861328,-0.009778977190202598
13021,2018-03-28,158.41000366210938,159.75999450683594,157.82000732421875,157.83999633789062,3913200.0,0.005905562355864813,-5.360766459875926,-0.5588283692611485,59.66876657430641,58.05401811888691,0.7771260036072647,-2.5364272948016264,6.425925895357011,9.88006898918087,30.3277494341655,2.279998779296875,1.2835001190552475,1.8400032043456918,-5.3385818824484375,9.018588291139821,-1.7492893390513586,5.429295747742742,-6.782693239953375,71.95878559068744,10.770221106167995,3.589292543397058,3,0.6649932861328125,-2.6150054931640625,5.6024932861328125,7.8699951171875,6.6199951171875,2,0.0030931773439015764,-1.171059434118527,157.47999572753906,-1.2111152555016784,158.00999450683594,-1.095241821443942,154.97999572753906,0.0030931773439015764
13022,2018-03-29,156.3800048828125,159.8300018310547,156.3800048828125,159.0,5289500.0,-0.01281483954527829,-1.6335903648138657,-4.596423599957169,47.823887851131246,58.04276481776138,2.220769494504083,-0.4773457063201363,8.03064248633325,11.843846126261894,29.27307304982831,3.4499969482421875,1.3506173759645037,-0.22399597167969887,-7.391664167007605,6.943672223648207,-3.8078300693436518,3.359838125984254,-4.2885870484411726,29.735348776500857,-26.053041730189058,3.583834097663947,3,2.2599945068359375,-0.5850067138671875,7.0399932861328125,9.899993896484375,8.6199951171875,3,0.012277772790607822,-5.360766459875926,158.41000366210938,-1.171059434118527,157.47999572753906,-1.2111152555016784,158.00999450683594,0.012277772790607822
13023,2018-04-02,157.72000122070312,160.16000366210938,155.25,158.27000427246094,6960100.0,0.008568847014007952,1.267899115836361,0.20992522014629827,49.95144599097955,58.344668518772544,0.17139661895856761,-1.1310622928261864,6.285383610993222,10.435966127412854,27.272568162672677,4.910003662109375,1.5783095213168963,0.6435005187988168,-5.362782255342296,6.649783292939929,-2.359640868271754,3.6466419058693873,-5.18304027060509,50.305486323038586,-2.0174472373969152,3.0031413870705608,4,0.0749969482421875,-1.9250030517578125,5.6999969482421875,8.55999755859375,7.0500030517578125,0,0.06162820913944578,-1.6335903648138657,156.3800048828125,-5.360766459875926,158.41000366210938,-1.171059434118527,157.47999572753906,0.06162820913944578
13024,2018-04-03,160.39999389648438,160.52999877929688,157.3000030517578,157.97999572753906,4719400.0,0.01699209139639213,1.4104374363032846,-4.399972256901096,54.78068185316506,58.54187067610586,-2.5598891316392383,-3.2391592902993125,3.172946127015564,7.680311083419809,25.433058300097333,3.2299957275390625,1.5548598422419673,2.8549934387206974,-2.6020905466964734,8.312077424137868,0.126451446012112,5.583535431429283,-7.435311555288706,97.53778574112071,47.14525659868778,2.728541992708589,4,-2.6749954223632812,-4.6049957275390625,3.2825050354003906,5.8800048828125,3.8400115966796875,1,0.01895267244762966,1.267899115836361,157.72000122070312,-1.6335903648138657,156.3800048828125,-5.360766459875926,158.41000366210938,0.01895267244762966
13025,2018-04-04,161.72999572753906,162.14999389648438,157.8800048828125,158.5,4888000.0,0.008291782304636675,1.0982787902418543,1.3347099882091087,57.23763570566948,58.712597972382966,-3.935331069829772,-3.941936777194371,1.4141363633378887,6.27043568523419,23.374596643982226,4.269989013671875,1.4728827782436724,3.6584953308105526,-1.2225088555842376,8.539499517205343,1.2179932376131433,6.098997424007962,-8.354700850889657,93.91306463098023,44.974852875385544,2.4405020931973955,4,-3.1949996948242188,-6.05999755859375,1.6675033569335938,4.5500030517578125,3.3400115966796875,2,-0.006492321025759029,1.4104374363032846,160.39999389648438,1.267899115836361,157.72000122070312,-1.6335903648138657,156.3800048828125,-0.006492321025759029
13026,2018-04-05,163.9499969482422,164.55999755859375,161.75,162.39999389648438,4503900.0,0.01372658924967185,1.028875974330019,0.4798777405624501,55.09580596368199,56.86082830476184,-5.951944223366127,-5.534454288215244,-1.2370597300133284,3.993357164375908,21.26917131330709,2.8300018310546875,1.719399031028587,5.299996948242182,0.5176759179947226,10.082317978489641,2.9088364331184664,7.691157463365897,-10.180514037557202,93.44789720392042,47.96738282596928,2.391160515123726,4,-4.209999084472656,-8.25,-0.5524978637695312,2.3300018310546875,1.44000244140625,3,-0.023604728205083303,1.0982787902418543,161.72999572753906,1.4104374363032846,160.39999389648438,1.267899115836361,157.72000122070312,-0.023604728205083303
13027,2018-04-06,161.25,163.77999877929688,160.91000366210938,162.4199981689453,4321900.0,-0.016468417191215612,-2.1027127786804796,-0.7548360421732411,47.77197959207425,55.48502387487153,-2.896559577459385,-2.422303222130097,1.0137220852205076,6.669495260396786,19.69884119127776,3.0399932861328125,1.6775121005825042,2.259500122070307,-2.220923748664376,6.739923992804989,0.019288186702965504,4.499712057437648,-6.833086210440484,64.44684826433277,23.033007374438547,2.2402119353673426,4,-1.345001220703125,-5.5500030517578125,2.1474990844726562,5.029998779296875,3.470001220703125,4,0.023441852894864335,1.028875974330019,163.9499969482422,1.0982787902418543,161.72999572753906,1.4104374363032846,160.39999389648438,0.023441852894864335
13028,2018-04-09,161.22999572753906,163.57000732421875,161.05999755859375,162.22000122070312,3581500.0,-0.00012405750363375656,-2.7744455789727294,0.8461598654094448,55.14365028410457,54.36074173140095,-2.11966428800676,-2.200893267053033,0.5898460985930569,6.687795875159935,18.932243384761577,2.510009765625,1.6072974057890974,2.0399963378906136,-2.4674840122475246,6.547476688028752,-0.21374383717844125,4.2937365129596685,-6.204496911837481,54.13217147865345,10.754138092399373,2.2537401750690673,4,-1.3249969482421875,-5.529998779296875,1.9000053405761719,5.0500030517578125,1.8300018310546875,0,0.02338277226547736,-2.1027127786804796,161.25,1.028875974330019,163.9499969482422,1.0982787902418543,161.72999572753906,0.02338277226547736
13029,2018-04-10,162.77000427246094,163.9600067138672,162.0500030517578,162.8300018310547,3902600.0,0.009551625539482966,-1.5466715494791667,0.06060325827283797,57.45054311191895,53.88048854744793,-3.255845310129729,-3.52549961756435,-1.4723418095389604,5.126599945996844,18.534126848726356,2.730010986328125,1.3421547531039835,3.328504943847662,-1.394483829617542,8.051493717312866,0.96701055711506,5.689999330580264,-7.17243553218583,73.20366394079217,27.665649319415095,2.3614943867325993,4,-2.8650054931640625,-6.530006408691406,-3.487506866455078,-7.62939453125e-06,0.0999908447265625,1,0.012287276202636255,-2.7744455789727294,161.22999572753906,-2.1027127786804796,161.25,1.028875974330019,163.9499969482422,0.012287276202636255
13030,2018-04-11,163.33999633789062,164.05999755859375,162.27999877929688,162.5,2711100.0,0.003501824970622902,-1.7812507450587702,-14.000508646998982,60.35396330059671,53.95662151703575,-3.2488293222850757,-3.8917809229097884,-2.54963583247698,4.526704096105675,18.21838668485884,1.779998779296875,1.5724588692293935,3.6424972534179574,-1.3491159830446975,8.634110489880612,1.1466906351866157,6.138303871649299,-7.2046818685163885,66.57525312910211,15.732967853940757,2.495806618231333,4,-3.43499755859375,-6.220001220703125,-4.057498931884766,-0.5699996948242188,-2.029998779296875,2,0.005510035358465615,-1.5466715494791667,162.77000427246094,-2.7744455789727294,161.22999572753906,-2.1027127786804796,161.25,0.005510035358465615
13031,2018-04-12,161.6199951171875,165.39999389648438,161.5399932861328,163.58999633789062,5178900.0,-0.010530190151009089,-2.624405410052152,-2.3452497729336965,60.08811111626459,55.31931299093946,-1.146134295326675,-2.0085556528355255,-1.1968437230680706,6.219110160321009,17.551868891628242,3.8600006103515625,1.386004087826194,1.7534965515136776,-3.259170555992739,6.766163659020094,-0.7528370022395166,4.259830105266872,-4.979199662460104,15.812761676907183,-39.38691165540192,2.5063335537532034,4,-1.2949981689453125,-4.0800018310546875,-2.3374977111816406,1.1500015258789062,-0.6399993896484375,3,0.021346444197883452,-1.7812507450587702,163.33999633789062,-1.5466715494791667,162.77000427246094,-2.7744455789727294,161.22999572753906,0.021346444197883452
13032,2018-04-13,161.72999572753906,163.16000366210938,161.25999450683594,162.16000366210938,2452800.0,0.0006806126325631379,-1.7737149857994097,0.21827800412064505,66.26506024096386,57.13193679649327,-0.46648671724292967,-2.223084285598361,-1.637147588197763,6.0695793610897795,17.580908701313067,1.9000091552734375,1.3628477985589598,1.857497406005848,-3.164235407146691,6.879230219158387,-0.6533690005704216,4.368363812582118,-4.388464397471097,15.437758854675732,-44.71555028309356,2.5108664065762665,4,-0.37999725341796875,-2.7050018310546875,-2.704998016357422,1.0400009155273438,-0.25,4,0.022630333016735227,-2.624405410052152,161.6199951171875,-1.7812507450587702,163.33999633789062,-1.5466715494791667,162.77000427246094,0.022630333016735227
13033,2018-04-16,161.6300048828125,162.44000244140625,160.86000061035156,161.3000030517578,3115200.0,-0.0006182578826936513,-1.611558783843428,-0.7674319577019978,60.15716045968193,57.72932330832848,0.2754296785975896,-2.2984286189262093,-1.8999326811357093,6.150932172552643,17.92853535630124,1.5800018310546875,1.35664006692258,1.79400634765625,-3.161778557190189,6.749791252502689,-0.6838861047669695,4.2718988000794695,-3.643796547431208,16.960471611552332,-42.18642810286656,2.4778924524232138,4,0.0099945068359375,-1.510009765625,-3.4475059509277344,1.1399917602539062,-2.1800079345703125,0,0.019117714808775554,-1.7737149857994097,161.72999572753906,-2.624405410052152,161.6199951171875,-1.7812507450587702,163.33999633789062,0.019117714808775554
13034,2018-04-17,162.5500030517578,163.47999572753906,162.05999755859375,162.38999938964844,2861900.0,0.0056920011207841625,-2.463379233345739,0.4848568918481528,63.92094921276007,58.47191369800521,-0.3436562306949611,-3.098480882315698,-3.0982567756136916,5.214103533026275,17.50930165464373,1.8499908447265625,1.860072036270708,2.537004089355463,-2.545805410293326,7.619813589004252,-0.004400660468945716,5.078408839179872,-3.9706918714882704,37.224778427939086,-22.53442239738115,2.5414047498244012,4,0.5799942016601562,-2.3900070190429688,-4.620006561279297,0.21999359130859375,-0.9300079345703125,1,0.003137462302437166,-1.611558783843428,161.6300048828125,-1.7737149857994097,161.72999572753906,-2.624405410052152,161.6199951171875,0.003137462302437166
13035,2018-04-18,161.80999755859375,163.30999755859375,161.74000549316406,162.58999633789062,2503100.0,-0.004552479109633967,-2.41308963046507,-4.874880793438871,59.43395108039405,58.953929822084326,0.45694342578002534,-2.284204570878046,-2.4726389497971013,5.910929434081112,17.105605051000015,1.5699920654296875,2.2429196538773226,1.6754989624023438,-3.459505843127573,6.810503767932261,-0.8920034403626005,4.243001365167288,-2.685031761027034,20.925073857353638,-35.75051038735126,2.567502402764952,4,1.3199996948242188,-1.6500015258789062,-4.904998779296875,0.9599990844726562,0.5800018310546875,2,0.006550878033416474,-2.463379233345739,162.5500030517578,-1.611558783843428,161.6300048828125,-1.7737149857994097,161.72999572753906,0.006550878033416474
13036,2018-04-19,159.52999877929688,162.10000610351562,158.77999877929688,161.61000061035156,3276600.0,-0.014090592755069187,1.1699303384345345,2.6666731875268987,58.62067813540325,60.1593407713431,2.28424306662086,0.06778953713356373,-0.3787560509502441,8.122076810305828,16.820665812583865,3.32000732421875,2.2584758392734443,-0.6479995727539176,-5.745010943076068,4.449011797568232,-3.1965052579149926,1.9005061124071574,5.8699951171875,15.957457169849912,-42.303090857171895,2.5485056851610746,4,2.55999755859375,0.6299972534179688,-3.637500762939453,3.2399978637695312,3.6800079345703125,3,0.011157768400408719,-2.41308963046507,161.80999755859375,-2.463379233345739,162.5500030517578,-1.611558783843428,161.6300048828125,0.011157768400408719
13037,2018-04-20,158.77000427246094,160.72999572753906,158.50999450683594,159.3300018310547,3961200.0,-0.004763959836089238,-3.1110483187341056,0.26922935847118806,52.96778918186437,59.917578426649754,2.967521651141908,1.0161353252034928,0.16536751584735043,8.807143600104354,16.276624007407527,2.220001220703125,2.071426704727088,-1.4944946289062386,-6.423217490117196,3.4342282323047186,-3.958856059511703,0.9698668016992258,6.497589721679674,5.231583536476787,-51.80308683536833,2.4643614306054733,4,3.1849899291992188,1.3899917602539062,-3.3125076293945312,3.9999923706054688,1.8499908447265625,4,0.013919452009874655,1.1699303384345345,159.52999877929688,-2.41308963046507,161.80999755859375,-2.463379233345739,162.5500030517578,0.013919452009874655
13038,2018-04-23,158.99000549316406,159.69000244140625,158.14999389648438,158.97000122070312,3051900.0,0.001385659852509491,1.1690289165171233,-0.03572207084468665,45.371015105504085,58.575408648159204,2.677981287063801,1.1720490044129974,-0.05511523734128332,8.515128252600192,15.393566551525783,1.540008544921875,1.7709223870864435,-1.4749938964843636,-5.7861256001409345,2.836137807172207,-3.6305597483126633,0.680571955343936,6.007284521484365,15.760062065747324,-34.65786631789011,2.15556585182829,4,2.7849884033203125,1.1699905395507812,-2.697509765625,3.7799911499023438,2.8300018310546875,0,0.015661300385841237,-3.1110483187341056,158.77000427246094,1.1699303384345345,159.52999877929688,-2.41308963046507,161.80999755859375,0.015661300385841237
13039,2018-04-24,157.32000732421875,159.8300018310547,156.75999450683594,159.75,2904400.0,-0.010503793391070215,1.3706653784067209,-121.47368421052632,35.838180312526035,55.8514327605958,3.90416183266305,2.938355671729113,1.5359904916916776,10.064668586938353,14.732518824405075,3.07000732421875,1.825919473712247,-3.110492706298828,-7.514389083758687,1.2934036711610304,-5.312440895028772,-0.9085445175688847,7.266444923339833,8.54981002234072,-34.86402279310924,2.2019481887299324,4,3.7599868774414062,2.8399887084960938,-0.9100112915039062,5.449989318847656,2.6899871826171875,1,0.013539216405156651,1.1690289165171233,158.99000549316406,-3.1110483187341056,158.77000427246094,1.1699303384345345,159.52999877929688,0.013539216405156651
13040,2018-04-25,155.94000244140625,157.33999633789062,155.00999450683594,157.08999633789062,3710200.0,-0.008771960453627936,1.824255090905728,0.4732499434857961,22.810601391212472,51.70948723559001,4.608747852971845,4.423887634855419,2.719503305814982,11.329498226155238,14.678154504524086,2.3300018310546875,1.6299921189632016,-4.4134979248046875,-9.080593374101483,0.2535975244921076,-6.747045649453071,-2.079950200156304,8.020333186894533,13.117156747752615,-22.977622316504956,2.333547724648393,4,3.30499267578125,4.219993591308594,0.46999359130859375,6.829994201660156,3.220001220703125,2,0.036424218204789804,1.3706653784067209,157.32000732421875,1.1690289165171233,158.99000549316406,-3.1110483187341056,158.77000427246094,0.036424218204789804
13041,2018-04-26,158.89999389648438,159.4600067138672,155.64999389648438,156.4600067138672,3680600.0,0.018981604519278772,1.1404489325315355,-2.121739245813762,42.16141549536637,49.03130448607918,1.3659981261126575,1.5836834709171796,-0.35827921778530936,8.24578490610071,14.312206485617079,3.8100128173828125,1.2919384317661127,-1.4780059814453068,-6.107134620110344,3.15112265721973,-3.792570300777811,0.8365583378871975,4.165307619669932,68.00696782316881,34.03212697723202,2.3145643193325145,4,0.345001220703125,1.2600021362304688,-1.74749755859375,3.8700027465820312,1.32000732421875,3,0.021963534469596313,1.824255090905728,155.94000244140625,1.3706653784067209,157.32000732421875,1.1690289165171233,158.99000549316406,0.021963534469596313
13042,2018-04-27,158.3000030517578,159.85000610351562,158.2100067138672,159.47999572753906,4141500.0,-0.0037759022515597707,-1.4117897854770667,-0.48360609604332516,40.5908894015449,46.8572743685084,1.5961277616335394,2.461071371448554,0.19221303171286763,8.702938583155344,13.57487256011653,1.6399993896484375,0.7787069290689033,-2.173996734619152,-6.525324153583028,2.1773306843447244,-4.34966044410109,0.001666974862786219,3.9597677634646686,67.97522029035767,35.040297365945904,2.1756637094819444,4,0.9449920654296875,1.8599929809570312,-0.8850059509277344,4.469993591308594,1.17999267578125,4,0.03101707875838766,1.1404489325315355,158.89999389648438,1.824255090905728,155.94000244140625,1.3706653784067209,157.32000732421875,0.03101707875838766
13043,2018-04-30,167.44000244140625,167.9499969482422,163.75,164.69000244140625,12954700.0,0.05773846628834245,1.2281215849759177,-2.3305229400506904,60.07769678234693,46.43024632068471,-7.412563561219571,-6.232960018366725,-8.917565656735746,-0.4927523450838578,12.575440429894993,9.649993896484375,0.5982860890713084,6.480002593994129,1.326495813231304,11.633509374756954,3.9032492036127167,9.056755984375542,-12.430007934570312,96.05877580668745,65.39958002653556,2.576753390381419,4,-5.9600067138671875,-6.0050048828125,-9.522502899169922,-4.670005798339844,-5.05999755859375,0,-0.040731051270769814,-1.4117897854770667,158.3000030517578,1.1404489325315355,158.89999389648438,1.824255090905728,155.94000244140625,-0.040731051270769814
13044,2018-05-01,163.44000244140625,166.5,162.10000610351562,166.3800048828125,6560100.0,-0.02388915397561442,1.767298132473465,-1.069091796875,50.18798157011937,45.402916375098634,-3.65768534473537,-2.1012657469644864,-4.836810658445643,3.3903676067864126,11.474012775161906,5.339996337890625,0.16963691402258974,2.3280021667480355,-2.9341412081512885,7.5901455416473596,-0.3030695207016265,4.9590738541976975,-8.171207885742177,65.14688055695748,37.418501383391416,2.6310716874496642,5,-1.9600067138671875,-1.9600067138671875,-6.0050048828125,-0.6700057983398438,6.0399932861328125,1,-0.009911864249807945,1.2281215849759177,167.44000244140625,-1.4117897854770667,158.3000030517578,1.1404489325315355,158.89999389648438,-0.009911864249807945
13045,2018-05-02,160.67999267578125,163.1999969482422,160.44000244140625,162.14999389648438,4318400.0,-0.016886990482115727,-1.8307901779426263,0.5,48.29956045387747,44.25612552159578,-1.2011357866880985,0.6071773965250884,-2.0061429002266777,6.008437665861294,10.693995890076543,3.0,-0.14450310328922455,-0.3795074462890682,-5.636639206414259,4.877624313836122,-3.0080733263516777,2.2490584337735413,-5.157574072265618,40.89428887237577,11.177056829895598,2.628565880062596,5,0.8000030517578125,0.8000030517578125,-3.2449951171875,2.0900039672851562,8.230010986328125,2,-0.004169767236031907,1.767298132473465,163.44000244140625,1.2281215849759177,167.44000244140625,-1.4117897854770667,158.3000030517578,-0.004169767236031907
13046,2018-05-03,160.0800018310547,160.83999633789062,159.0800018310547,160.60000610351562,3450100.0,-0.003734073139629923,2.5200427252613107,0.3537441092819033,47.067196231569284,43.60050408267411,-0.5754355827299662,0.9511376006450405,-1.38872117969089,6.47066003469007,10.569328378242288,1.7599945068359375,-0.6612176653223685,-0.7859985351562386,-5.877444716234834,4.3054476459223565,-3.331721625695536,1.759724555383059,-4.309031660644536,19.19914776287755,-11.815235763905665,2.5457230905392976,5,1.399993896484375,1.399993896484375,-2.6450042724609375,2.6899948120117188,6.410003662109375,3,-0.005747114932671327,-1.8307901779426263,160.67999267578125,1.767298132473465,163.44000244140625,1.2281215849759177,167.44000244140625,-0.005747114932671327
13047,2018-05-04,165.02999877929688,165.4499969482422,159.89999389648438,159.9499969482422,4283600.0,0.030922019562857894,-1.1428550387802414,-9.769154024472549,55.15463297454954,44.687572734790265,-5.078084155350837,-3.901166206223934,-6.328529206564411,1.4064479887811103,10.54772306850894,5.5500030517578125,-0.9249670727220689,3.9749984741210938,-1.4464098212100112,9.396406769452199,1.2642943264555413,6.685702621786646,-9.015448073330077,67.08004761708159,32.87153937013244,2.710704147665553,5,-3.5500030517578125,-3.5500030517578125,-7.595001220703125,-2.2600021362304688,1.6999969482421875,4,-0.029146201261422866,2.5200427252613107,160.0800018310547,-1.8307901779426263,160.67999267578125,1.767298132473465,163.44000244140625,-0.029146201261422866
13048,2018-05-07,165.0,167.3000030517578,164.64999389648438,166.77000427246094,3379000.0,-0.00018177773446503842,-1.145742084942085,-0.3484259122980389,53.81738609038591,46.68526226566358,-4.588437252024903,-3.767403349135293,-6.365850834721641,1.3193008824153765,10.661398507945357,2.6500091552734375,-1.0032458512515916,3.7564994812011605,-1.9454332498693248,9.458432212271646,0.9055331156659179,6.607465846736403,-8.746740369187705,72.01943174941434,36.614770210862275,2.850966365535242,5,-3.5200042724609375,-3.5200042724609375,-7.782501220703125,-2.2300033569335938,1.5800018310546875,0,-0.03345457134824814,-1.1428550387802414,165.02999877929688,2.5200427252613107,160.0800018310547,-1.8307901779426263,160.67999267578125,-0.03345457134824814
13049,2018-05-08,164.77000427246094,165.58999633789062,163.75,164.44000244140625,2808100.0,-0.0013939135002367653,-1.1520340510587417,-0.18644126242467607,54.68652533671559,50.2270315929417,-3.5654722360459346,-3.5625435933787344,-6.223999942759548,1.4459105821038634,10.818706296190989,1.839996337890625,-0.8812303224925131,3.4265037536621037,-2.455461369903503,9.30846887722771,0.4855211918792861,6.367486315444921,-8.282809895300034,69.22143061335868,30.663923052821232,2.9409825617828056,5,-2.9700088500976562,-3.290008544921875,-7.975006103515625,-2.0000076293945312,2.279998779296875,1,-0.0145050635897076,-1.145742084942085,165.0,-1.1428550387802414,165.02999877929688,2.5200427252613107,160.0800018310547,-0.0145050635897076
13050,2018-05-09,164.24000549316406,165.2100067138672,163.0500030517578,165.0,2762500.0,-0.0032165974725623103,2.660998538786805,-2.3030008785314653,57.8947556877792,51.9751805032098,-1.9381171317389203,-3.1217130747864417,-5.695987316144851,1.847315067869431,10.947802208993615,2.160003662109375,-0.6075191392573629,2.851504516601551,-3.108033346661159,8.811042379864261,-0.128264415029804,5.831273448232906,-7.5235550645815295,62.773757856790155,20.475239790626205,2.9797689316313525,5,-1.160003662109375,-2.760009765625,-7.480007171630859,-1.4700088500976562,2.220001220703125,2,0.03190446942960623,-1.1520340510587417,164.77000427246094,-1.145742084942085,165.0,-1.1428550387802414,165.02999877929688,0.03190446942960623
13051,2018-05-10,165.07000732421875,165.63999938964844,164.30999755859375,164.4499969482422,1675100.0,0.005053591106274347,-1.9555295593645627,-0.8158090228281165,60.53512968704151,54.19120720159832,-2.0124975017412225,-3.8788678442722357,-6.424236885674247,0.8987864382236239,11.572664525549877,1.399993896484375,0.0439105402875839,3.509005737304676,-2.674268903065297,9.69228037767465,0.41736841711968964,6.600643057489663,-8.128885965243029,69.86495988386838,21.93266871464195,3.091637320184984,5,-1.5550079345703125,-3.5900115966796875,-7.967510223388672,-2.3000106811523438,1.209991455078125,3,0.023262834964006274,2.660998538786805,164.24000549316406,-1.1520340510587417,164.77000427246094,-1.145742084942085,165.0,0.023262834964006274
13052,2018-05-11,165.38999938964844,165.97999572753906,164.85000610351562,165.0,2258500.0,0.0019385233611892705,-2.275393086976713,0.62902074668373,60.66666734483576,54.25664837520818,-1.3645010066943826,-4.121936437775901,-6.570894808098558,0.44623525739572756,12.173212756506771,1.1299896240234375,1.1071797599952333,3.6459976196289006,-2.7705777726877727,10.062573011945574,0.4377099234705497,6.854285315787251,-8.228700518887393,55.05873736213235,2.9305992053490257,3.2082876961583406,5,-2.1999969482421875,-3.910003662109375,-7.670001983642578,-2.6200027465820312,-0.4199981689453125,4,0.006650983176583081,-1.9555295593645627,165.07000732421875,2.660998538786805,164.24000549316406,-1.1520340510587417,164.77000427246094,0.006650983176583081
13053,2018-05-14,164.72000122070312,165.97999572753906,164.32000732421875,165.64999389648438,2537300.0,-0.0040510198404852815,1.0880405366499684,-2.384600336476388,62.75862359263831,55.65338637771028,-1.252638752723641,-3.3819693618510485,-5.492246641219708,0.9761971468793433,12.619879652545798,1.6599884033203125,1.6563204926858646,2.821499633789074,-3.7308846242198968,9.373883891798044,-0.45469249521539723,6.097691762793545,-7.342928388392465,56.99666701385272,-0.6172403456624664,3.27619212900448,5,-1.529998779296875,-3.2400054931640625,-6.917503356933594,-1.9500045776367188,-2.160003662109375,0,0.01220249205888968,-2.275393086976713,165.38999938964844,-1.9555295593645627,165.07000732421875,2.660998538786805,164.24000549316406,0.01220249205888968
13054,2018-05-15,163.05999755859375,164.64999389648438,162.3300018310547,164.27000427246094,3471300.0,-0.010077729782706712,1.3553386778203789,1.301092734790313,62.15847478649137,57.19326574800071,0.3886647788008588,-1.7726856893022216,-3.52343337619763,2.498023364729363,13.247414748837036,2.3899993896484375,2.3044857709408006,1.1359962463378963,-5.431016636573702,7.703009129249494,-2.1475101951178885,4.419502687793681,-5.471466243964471,19.999916390057106,-41.45622632728977,3.2835064414557924,5,0.1300048828125,-1.5800018310546875,-5.257499694824219,-0.29000091552734375,-2.529998779296875,1,0.021587172360873375,1.0880405366499684,164.72000122070312,-2.275393086976713,165.38999938964844,-1.9555295593645627,165.07000732421875,0.021587172360873375
13055,2018-05-16,162.8699951171875,163.94000244140625,161.74000549316406,163.24000549316406,2522000.0,-0.001165230248074689,1.4858662574677368,0.3057920024212159,57.48774863902546,58.35110490438474,1.0303394483625539,-1.58021775614435,-3.0259425793585706,2.566820643175987,13.7378107427097,2.1999969482421875,1.7999724493900828,0.8929939270019531,-5.687241297596358,7.473229151600265,-2.3971236852972027,4.183111539301109,-5.074234489885953,26.650760062186908,-32.5732029514774,3.290117612299157,5,0.7300033569335938,-1.3899993896484375,-4.797496795654297,-0.09999847412109375,1.6800079345703125,2,0.0256646899974593,1.3553386778203789,163.05999755859375,1.0880405366499684,164.72000122070312,-2.275393086976713,165.38999938964844,0.0256646899974593
13056,2018-05-17,161.30999755859375,163.22999572753906,160.72999572753906,162.6300048828125,2975500.0,-0.009578176492676338,-1.0161201009044485,3.567487319064704,55.47869684209005,58.38711200077813,3.110234663194035,0.12645361567325608,-1.2082852321632345,4.0004205912555335,13.316959124684047,2.5,1.8141528423174407,-0.7560035705566293,-7.24439413274186,5.732386991628601,-4.000198851649259,2.4881917105360003,-3.3111522048733946,11.04765392485119,-45.1249482686751,3.2441952810926167,5,2.7050018310546875,0.1699981689453125,-2.7975006103515625,1.4599990844726562,-1.5,3,0.031926162254157564,1.4858662574677368,162.8699951171875,1.3553386778203789,163.05999755859375,1.0880405366499684,164.72000122070312,0.031926162254157564
13057,2018-05-18,160.97999572753906,162.83999633789062,160.5500030517578,161.67999267578125,2318000.0,-0.002045761800565482,-1.9359221401672617,0.5302977759282379,32.690217769058975,56.039648853964025,3.1350075044479127,0.6645852313652085,-0.6855559146936798,4.207688654384128,12.814193384550482,2.2899932861328125,2.101973346482339,-1.19650497436524,-7.5217737101890805,5.1287637614586,-4.35913934227716,1.9661293935466801,-2.782127341928259,7.918844489405946,-41.42352952650325,3.162634367911925,5,2.285003662109375,0.5,-2.0475006103515625,1.7900009155273438,-0.0699920654296875,4,0.032923364346015616,-1.0161201009044485,161.30999755859375,1.4858662574677368,162.8699951171875,1.3553386778203789,163.05999755859375,0.032923364346015616
13058,2018-05-21,161.47999572753906,161.97000122070312,160.61000061035156,161.77999877929688,2424000.0,0.0031059759800606823,2.999955121732301,0.4285776566757493,43.53559296444477,54.800656368156154,2.3279995465602212,0.38018607598198173,-1.0733110387838565,3.5886921519117436,12.177601228562354,1.3600006103515625,2.5221276701075226,-0.8210044860839787,-6.977972838711736,5.3359638665437785,-3.8994886623978573,2.2574796902299,-3.087084770675631,22.68279884032944,-23.641715232997278,3.0784841763138746,5,1.785003662109375,0.0,-1.2924995422363281,0.7750015258789062,-4.05999755859375,0,0.021612618191126698,-1.9359221401672617,160.97999572753906,-1.0161201009044485,161.30999755859375,1.4858662574677368,162.8699951171875,0.021612618191126698
13059,2018-05-22,159.4499969482422,162.08999633789062,159.16000366210938,162.05999755859375,3224000.0,-0.01257120902283182,1.194752573136512,8.69991353440822,45.73805387217493,53.449911721977905,3.938131068238505,2.717255255571729,1.0315391388872115,5.464647265669157,11.262436238514734,2.92999267578125,2.2134426271949224,-2.957502746582037,-8.818261064994203,2.9032555718301296,-5.887881905788134,-0.02712358737593945,-0.8659442715511716,6.066806698546265,-39.253215385211185,2.9303791592060864,5,3.1200027465820312,2.029998779296875,1.4300003051757812,1.1200027465820312,-3.1299896240234375,1,0.019504551081058086,2.999955121732301,161.47999572753906,-1.9359221401672617,160.97999572753906,-1.0161201009044485,161.30999755859375,0.019504551081058086
13060,2018-05-23,161.6199951171875,161.64999389648438,159.16000366210938,159.6999969482422,3835100.0,0.01360927068345874,1.5151470780897187,-0.7356313103262808,54.812483608707055,52.814062157718524,1.516921096750508,1.0483559374490596,-1.052322854076067,3.1447939823150364,9.831976128734569,2.489990234375,1.9909436238525302,-1.0715042114257756,-6.104737873573981,3.96172945072243,-3.588121042499864,1.445112619648313,-2.8486235550654726,60.442168326891135,11.329840631806448,2.5166168310741006,5,0.9500045776367188,-0.1399993896484375,0.02500152587890625,-1.4300003051757812,-4.92999267578125,2,-0.006744192369887658,1.194752573136512,159.4499969482422,2.999955121732301,161.47999572753906,-1.9359221401672617,160.97999572753906,-0.006744192369887658
13061,2018-05-24,162.38999938964844,162.60000610351562,160.44000244140625,161.11000061035156,3378000.0,0.004764288427942409,1.541162531863713,0.6666666666666666,38.83248239493438,50.38804160772948,0.36518165261045965,0.583116821572105,-1.726112388437059,2.243538755175109,9.087025031984519,2.160003662109375,1.7499116411888451,-0.47600021362305256,-5.187469468619327,4.235469041373221,-2.8317348411212038,1.8797344138750987,-3.4350553198040075,87.77179772112848,39.24139608019783,2.3557346274981374,5,0.18000030517578125,-0.910003662109375,-0.7450027465820312,-2.6050033569335938,-5.5200042724609375,3,0.013301334258438713,1.5151470780897187,161.6199951171875,1.194752573136512,159.4499969482422,2.999955121732301,161.47999572753906,0.013301334258438713
13062,2018-05-25,163.2100067138672,163.9499969482422,162.10000610351562,162.44000244140625,2582100.0,0.005049617139607054,-1.551716880465552,0.6015664115585437,42.90248533111328,48.18180402311558,-0.8901905396670884,0.15791142642373757,-2.547034315024632,1.27815233219917,8.414359455089228,1.8499908447265625,1.4389912160993106,0.09850692749023438,-4.094340030297531,4.291353885277999,-1.997916551403648,2.194930406384117,-4.075161586454811,84.55133044722012,37.381408343017966,2.0964234788938825,5,-1.3050079345703125,-1.730010986328125,-2.085010528564453,-5.060005187988281,-6.730010986328125,4,-0.020832112097355582,1.541162531863713,162.38999938964844,1.5151470780897187,161.6199951171875,1.194752573136512,159.4499969482422,-0.020832112097355582
13063,2018-05-29,160.6199951171875,162.72000122070312,160.2100067138672,162.42999267578125,3197100.0,-0.0158691960672509,1.10040093978242,-2.350633137149991,36.13892923578727,45.29074340637068,1.181300002223594,2.330261522898752,-0.012230779698143124,3.717904072062879,7.791660395893593,3.0,0.873312243501033,-2.1505043029785043,-5.952190132384857,1.6511815264278482,-4.051347217681666,-0.24966138827534223,-1.3088469533585396,30.48003134586531,-13.32630696090558,1.9008429147031694,5,0.9350051879882812,0.8600006103515625,0.4375,-3.0699996948242188,-3.29998779296875,1,0.0018055569277677375,-1.551716880465552,163.2100067138672,1.541162531863713,162.38999938964844,1.5151470780897187,161.6199951171875,0.0018055569277677375
13064,2018-05-30,161.82000732421875,162.10000610351562,160.82000732421875,161.41000366210938,2396500.0,0.007471125909048526,1.6391694195375177,-0.2265216658236385,42.26344775777206,43.59915441956475,-0.23814585258097054,1.0568455540518187,-1.1466478395759339,2.3537644393981907,7.636357338459182,1.480010986328125,0.2612859902685045,-0.869492340087902,-4.680138193930588,2.9411535137547844,-2.774815267009245,1.0358305868334412,-2.3360821847015245,55.532513371368864,13.541919293746098,1.9053229269213374,5,-0.26500701904296875,-0.3400115966796875,-0.8525123596191406,-4.270011901855469,-2.4000091552734375,2,-0.027190761068609293,1.10040093978242,160.6199951171875,-1.551716880465552,163.2100067138672,1.541162531863713,162.38999938964844,-0.027190761068609293
13065,2018-05-31,160.00999450683594,161.6300048828125,159.94000244140625,161.17999267578125,4881100.0,-0.011185346282652886,-1.5801912616044076,-2.853628582061779,34.7773755498246,41.29900760931303,1.255546144340883,2.966167085066445,0.6973516824140233,3.981869841364528,8.050865233950507,1.8800048828125,-0.45562173001277984,-2.646005249023432,-6.541861031933195,1.249850533886331,-4.5939331404783275,-0.6980773575685362,-0.35674793114421277,1.7454404316606986,-35.202400164572154,1.9479278914548857,5,1.5450057983398438,1.470001220703125,0.6100006103515625,-3.6449966430664062,-0.0699920654296875,3,-0.023060979371882562,1.6391694195375177,161.82000732421875,1.10040093978242,160.6199951171875,-1.551716880465552,163.2100067138672,-0.023060979371882562
13066,2018-06-01,159.16000366210938,160.0500030517578,159.02000427246094,159.89999389648438,3203800.0,-0.005312110954983185,-1.0196272028244024,0.6324712756106785,31.836789166729687,41.204182209054224,1.9763190600415612,3.946014229695095,1.5953643386379213,4.645080078890885,8.740174948331205,1.029998779296875,-1.0984928989232685,-3.449996185302723,-7.492870146997831,0.5928777763923847,-5.471433166150263,-1.4285592044551834,8.789993286132812,2.8397484307875156,-30.502850413548586,2.0214369808475534,6,2.3249969482421875,2.6399917602539062,0.5424919128417969,-2.7950057983398438,1.459991455078125,4,-0.015518981929322218,-1.5801912616044076,160.00999450683594,1.6391694195375177,161.82000732421875,1.10040093978242,160.6199951171875,-0.015518981929322218
13067,2018-06-04,160.22000122070312,160.49000549316406,159.5399932861328,160.0800018310547,3174600.0,0.00665994932272107,1.7941209469314485,-0.18919086110194655,37.17220644730249,40.49713926270509,0.8908628734141075,2.6426788152220126,0.6489217281886397,3.4087966918305597,8.497161188578621,1.3300018310546875,-1.5434144424584701,-2.1494987487793082,-6.158353071607706,1.85935557404909,-4.1539259101935215,-0.14507158736509496,7.551395874023427,32.432376702696686,1.9958589757634826,2.0044271614142017,6,1.2649993896484375,2.8600006103515625,-0.5175056457519531,-3.8550033569335938,-1.600006103515625,0,-0.020908788403396605,-1.0196272028244024,159.16000366210938,-1.5801912616044076,160.00999450683594,1.6391694195375177,161.82000732421875,-0.020908788403396605
13068,2018-06-05,159.47999572753906,160.99000549316406,158.97999572753906,159.97000122070312,2952300.0,-0.004618683607077845,-1.6979897387582055,-3.5000544959128064,39.229864553332646,39.77400711616705,1.4721453406207559,3.107245805696266,1.5626345368112027,3.9669025671081215,7.915920917093114,2.010009765625,-1.8545666675028656,-2.613504028320307,-6.619894151956061,1.392886095315447,-4.616699090138184,-0.6103089665024299,8.116373510742164,16.025587730409395,-15.081254779526393,2.0031950618178733,6,1.9850006103515625,3.9850006103515625,0.22249984741210938,-3.3600006103515625,-0.3600006103515625,1,-0.018811136696575415,1.7941209469314485,160.22000122070312,-1.0196272028244024,159.16000366210938,-1.5801912616044076,160.00999450683594,-0.018811136696575415
13069,2018-06-06,162.3800048828125,162.38999938964844,159.3300018310547,159.7899932861328,3586200.0,0.018184156213723046,1.344825167057393,-5.285678697100862,48.73256847493002,39.098460990191825,-1.0823552544388235,0.020030258878080076,-1.2240683362775542,0.9019265047465979,7.35857045320108,3.05999755859375,-1.4851207880142852,0.4060050964355355,-3.4019041949540565,4.2139143878251275,-1.4979495492592605,2.3099597421303315,4.871709415039049,99.70690627265324,65.22588582785127,1.9039546456948029,6,-0.915008544921875,0.7599945068359375,-0.9225082397460938,-4.985008239746094,-3.8700103759765625,2,-0.031161457115643554,-1.6979897387582055,159.47999572753906,1.7941209469314485,160.22000122070312,-1.0196272028244024,159.16000366210938,-0.031161457115643554
13070,2018-06-07,169.47999572753906,170.0,163.69000244140625,163.75,8342500.0,0.043724538928610945,-1.1572674987284322,2.2123436570263757,66.42538145376079,42.16433866339476,-7.766929736416756,-7.027572843199067,-8.108828195967362,-6.32629413675815,7.4531506477324925,7.6199951171875,-1.2375776248809416,7.243996429443371,2.244877751597727,12.243115107289015,4.744437090520563,9.743555768366178,-10.5,95.28126977445524,55.44693700751593,2.499559338922816,6,-4.989997863769531,-4.989997863769531,-8.0,-12.084999084472656,-10.699996948242188,3,-0.059358023437565466,1.344825167057393,162.3800048828125,-1.6979897387582055,159.47999572753906,1.7941209469314485,160.22000122070312,-0.059358023437565466
13071,2018-06-08,168.91000366210938,171.55999755859375,168.4600067138672,169.02000427246094,5056600.0,-0.003363181967186435,-5.13862911876237,-0.0191973285115879,65.79051792920683,44.707453396516264,-6.9004717614791105,-6.487779302393761,-7.355772428854152,-5.8909043108494075,7.573675874855916,3.0999908447265625,-0.8591316995365617,6.482004547119146,0.7791595497862431,12.18484954445205,3.6305820484526805,9.333427045785612,-9.709607849121085,78.93486875381318,33.615006770127806,2.851422498666454,6,-3.6400070190429688,-3.6400070190429688,-7.4300079345703125,-11.515007019042969,-9.160003662109375,4,-0.05310521003034774,-1.1572674987284322,169.47999572753906,1.344825167057393,162.3800048828125,-1.6979897387582055,159.47999572753906,-0.05310521003034774
13072,2018-06-11,166.49000549316406,169.0399932861328,166.25999450683594,169.0399932861328,3246500.0,-0.01432714532282131,1.180401637186146,23.181578582327646,59.26748859684776,47.27729332552298,-4.432389791979801,-4.196292111405114,-4.711613830940138,-3.641704403307301,7.348038945414887,2.779998779296875,-0.841660814747172,4.007006072998053,-1.8356239146554856,9.84963606065159,1.0856910791712835,6.928321066824822,-6.795225610351565,59.69800216631107,11.03904339626908,2.9213149938267713,6,-1.2200088500976562,-1.2200088500976562,-5.010009765625,-9.095008850097656,-8.560012817382812,0,-0.035257433973822416,-5.13862911876237,168.91000366210938,-1.1572674987284322,169.47999572753906,1.344825167057393,162.3800048828125,-0.035257433973822416
13073,2018-06-12,166.72999572753906,167.24000549316406,166.22999572753906,166.82000732421875,2985300.0,0.0014414693162159153,1.1720454806477547,0.035298834342612315,64.42153881496617,49.739303442989,-4.151059232347393,-4.509164930948543,-4.763231922615915,-4.046284999453633,7.277516330195876,1.010009765625,-0.6001527299725922,4.146496582031261,-1.9228975827120394,10.215890746774562,1.111799499659611,7.181193664402912,-6.560607137695314,60.506921354202404,6.193471740749672,3.034697082371644,6,-1.4599990844726562,-1.4599990844726562,-5.25,-9.334999084472656,-9.319992065429688,1,-0.048641521130993626,1.180401637186146,166.49000549316406,-5.13862911876237,168.91000366210938,-1.1572674987284322,169.47999572753906,-0.048641521130993626
13074,2018-06-13,166.5800018310547,167.61000061035156,166.5500030517578,166.99000549316406,3140500.0,-0.0008996215457804935,-3.5106161937536524,4.555009323614172,60.680454766791065,52.61742335598527,-3.6373606152804996,-4.302533019468228,-4.5091223925246595,-4.08817351139993,7.854810105517205,1.05999755859375,-0.4609871425635106,3.8205024719238168,-2.505780260120133,10.146785203967767,0.6573611059018276,6.983643837945806,-5.9549888824609525,36.72174310930496,-16.121793990432657,3.163141366021981,6,-1.3100051879882812,-1.3100051879882812,-5.100006103515625,-9.185005187988281,-8.610000610351562,2,-0.04478332712130184,1.1720454806477547,166.72999572753906,1.180401637186146,166.49000549316406,-5.13862911876237,168.91000366210938,-0.04478332712130184
13075,2018-06-14,167.0500030517578,167.94000244140625,166.67999267578125,167.0399932861328,2390000.0,0.0028214744599401875,-2.4520295974248567,-0.02441384443617417,60.16579609955755,55.76509079296614,-3.356712002057833,-4.68344470500179,-4.910276379641431,-4.7507093630232475,8.66977717221446,1.3600006103515625,0.05800685012491158,4.081503295898443,-2.529912541553017,10.692919133349903,0.7757953771726989,7.3872112146241875,-5.987590718764068,15.384747514364156,-31.675726439071497,3.3057079187257306,6,-1.7800064086914062,-1.7800064086914062,-5.410007476806641,-9.655006408691406,-8.300003051757812,3,-0.05112246865554315,-3.5106161937536524,166.5800018310547,1.1720454806477547,166.72999572753906,1.180401637186146,166.49000549316406,-0.05112246865554315
13076,2018-06-15,166.4600067138672,166.60000610351562,164.58999633789062,166.10000610351562,7384400.0,-0.0035318546968707842,5.2812865078797415,35.96493902439025,57.16174449163826,57.986150575670116,-1.8129657524747813,-3.8871355693517557,-4.328437360536185,-4.368213248625011,9.285468153228608,2.4600067138671875,0.4047901480773817,3.234006500244135,-3.5053555438901185,9.973368544378388,-0.135674521823006,6.603687522311276,-4.977690971849455,42.022733896823084,-0.2831962293252346,3.3696810220671303,6,-1.1900100708007812,-1.1900100708007812,-4.1800079345703125,-9.065010070800781,-8.520004272460938,4,-0.04613725594623874,-2.4520295974248567,167.0500030517578,-3.5106161937536524,166.5800018310547,1.1720454806477547,166.72999572753906,-0.04613725594623874
13077,2018-06-18,166.27999877929688,166.5800018310547,163.80999755859375,165.52999877929688,4297700.0,-0.0010813884855822575,3.1036914799828197,2.083329801212224,63.95464497731496,60.73334840055705,-0.7632070200268117,-3.467485846417958,-4.071804350335412,-4.387841486555857,9.786382609039203,2.7700042724609375,1.0918339841975637,2.788998413085949,-3.995164617001194,9.573161443173092,-0.6030831019576226,6.18107992812952,-4.394575764616093,59.80625424881033,15.343301071358006,3.3920815150435786,6,-0.8349990844726562,-1.0100021362304688,-3.782501220703125,-8.885002136230469,-7.3899993896484375,0,-0.03927110191986549,5.2812865078797415,166.4600067138672,-2.4520295974248567,167.0500030517578,-3.5106161937536524,166.5800018310547,-0.03927110191986549
13078,2018-06-19,164.97000122070312,165.50999450683594,164.24000549316406,164.6199951171875,3350400.0,-0.007878262979376771,-1.2882986913010008,0.4666748046875,57.724365738267046,61.73243698537227,1.5728460935237933,-1.984358949044946,-2.6981792629692904,-3.2797796662378005,10.314367104473998,2.0399932861328125,1.9495024449917935,1.3045005798339844,-5.441296084803639,8.050297244471608,-2.0683977524848274,4.677398912152796,-2.697595224265825,28.08722253421216,-14.35688303194695,3.3728983323188064,6,2.654998779296875,0.29999542236328125,-2.6350021362304688,-7.575004577636719,-8.830001831054688,1,-0.04267447713420025,3.1036914799828197,166.27999877929688,5.2812865078797415,166.4600067138672,-2.4520295974248567,167.0500030517578,-0.04267447713420025
13079,2018-06-20,162.55999755859375,165.52999877929688,162.3699951171875,164.91000366210938,3649500.0,-0.014608738826916712,-1.3150116815900377,-6.714186066788735,56.07433561670225,60.582320781254644,4.4824435709072645,0.7068236766330358,-0.3008873373553911,-1.1308871404505396,10.260482943156841,3.160003662109375,2.626609464424007,-1.261003112792963,-7.735576547806545,5.213570322220619,-4.49828983029974,1.9762836047138137,9.0,3.4111704051107283,-42.35596929023277,3.2372867175067865,6,4.404998779296875,2.7099990844726562,-0.22499847412109375,-5.165000915527344,-5.0800018310546875,2,-0.03168057316578199,-1.2882986913010008,164.97000122070312,3.1036914799828197,166.27999877929688,5.2812865078797415,166.4600067138672,-0.03168057316578199
13080,2018-06-21,160.52999877929688,163.60000610351562,159.5399932861328,163.2899932861328,4655800.0,-0.012487689528693391,1.4023601323624346,1.1744626972274528,53.08975230774737,59.17112460109249,5.709823364643228,2.794237733466389,1.6741734945694589,0.6329658661000224,10.501189341260773,4.0600128173828125,3.3103926680543054,-3.236502075195318,-9.806727480907512,3.333723330516875,-6.521614778051429,0.048610627660792716,10.846198730468757,14.022715238229033,-35.638812534036255,3.2851127028560976,6,3.7599945068359375,4.739997863769531,1.8050003051757812,-3.1350021362304688,-1.8899993896484375,3,-0.015947159895723484,-1.3150116815900377,162.55999755859375,-1.2882986913010008,164.97000122070312,3.1036914799828197,166.27999877929688,-0.015947159895723484
13081,2018-06-22,164.5500030517578,165.13999938964844,161.25999450683594,161.27000427246094,8703600.0,0.025042075020431653,-1.35150506311555,-1.1884077200780632,58.61520815534947,59.098648996481565,1.1245740276585252,-1.1126958557057947,-2.299739362214268,-3.548043661646261,10.921768057609164,4.6100006103515625,3.7318574773935325,0.6755020141601449,-5.87041969824179,7.2214237265620795,-2.5974588420408224,3.948462870361112,6.352746289062509,71.16482506599851,18.525674124675582,3.2729608562009616,6,-0.8100051879882812,0.7199935913085938,-2.0100059509277344,-6.6150054931640625,-7.010009765625,4,-0.03524766298505311,1.4023601323624346,160.52999877929688,-1.3150116815900377,162.55999755859375,-1.2882986913010008,164.97000122070312,-0.03524766298505311
13082,2018-06-25,159.80999755859375,163.0,158.9499969482422,163.0,6126800.0,-0.028805866941692737,1.5391849229886156,-0.9725620818950679,50.56642970923433,57.55919242917803,5.383504988098508,3.5410823137152647,2.428682382813662,1.0231550391901294,11.708835846639932,5.600006103515625,2.9567940294069217,-3.89450302124024,-10.685112873242417,2.896106830761937,-7.289807947241314,-0.4991980952391657,10.638241540039076,13.06991445340853,-42.3747245535271,3.3953049260010855,6,3.6350021362304688,5.444999694824219,2.9375,-0.9950027465820312,-2.8899993896484375,0,-0.011701365031945965,-1.35150506311555,164.5500030517578,1.4023601323624346,160.52999877929688,-1.3150116815900377,162.55999755859375,-0.011701365031945965
13083,2018-06-26,160.91000366210938,161.85000610351562,159.8000030517578,160.00999450683594,3375100.0,0.006883212066330913,-2.106083900724797,-0.2821343155075098,47.31064408535993,56.07365790901901,3.7672839057904923,2.5970700513046268,1.332859363361223,-0.25311008003907887,12.255705435235702,2.0500030517578125,2.1986530609973443,-2.8089973449706918,-9.573061042518304,3.955066352576921,-6.191029193744498,0.5730345038031146,8.848340907500017,29.787327787916805,-19.22983895236749,3.38203184877381,6,2.5349960327148438,4.344993591308594,1.462493896484375,-2.0950088500976562,-5.5,1,-0.01255362765824486,1.5391849229886156,159.80999755859375,-1.35150506311555,164.5500030517578,1.4023601323624346,160.52999877929688,-0.01255362765824486
13084,2018-06-27,157.4199981689453,160.49000549316406,157.3800048828125,159.0500030517578,4962100.0,-0.021689176643688524,-2.6374457908732354,-1.8110981130156147,24.57842129437239,52.11950515288733,6.505412947159641,6.0507620610043205,4.756921189589093,3.078789808745853,13.050153081386926,3.529998779296875,1.6605290738639553,-6.079002380371094,-13.368907510289404,1.2109027495472162,-9.723954945330263,-2.4340498154119246,11.689845543382035,0.5153777634453427,-40.8878763428568,3.6449525649591554,6,4.57000732421875,7.0500030517578125,4.9524993896484375,2.8799972534179688,-1.209991455078125,2,-0.008131106556888423,-2.106083900724797,160.91000366210938,1.5391849229886156,159.80999755859375,-1.35150506311555,164.5500030517578,-0.008131106556888423
13085,2018-06-28,156.32000732421875,157.3300018310547,155.10000610351562,157.25,4136500.0,-0.006987618203031842,3.0917490270739423,0.570545944731521,24.041244664143036,48.439449616498976,6.619389600680165,7.230864318378167,5.800683000799523,4.100971849614439,13.777391347513628,2.3199920654296875,0.878408658033976,-6.994493865966803,-14.82307692128245,0.8340891893488447,-10.908785393624612,-3.080202338308993,11.85144928174742,12.151414706503683,-23.4920934475282,3.9142915276578205,6,4.519996643066406,7.0099945068359375,5.704990386962891,5.074989318847656,0.399993896484375,3,0.007420601004159533,-2.6374457908732354,157.4199981689453,-2.106083900724797,160.91000366210938,1.5391849229886156,159.80999755859375,0.007420601004159533
13086,2018-06-29,156.69000244140625,157.9499969482422,156.07000732421875,156.75999450683594,4024500.0,0.0023669082641488703,-1.8702519481427125,0.07526087812561529,27.927918020426162,44.43647995462244,5.2722047998354356,7.0265920311680645,5.451101325572836,3.6332934083828263,14.165565416668016,1.8799896240234375,0.19359124563845853,-6.500998687744129,-14.675812044913755,1.6738146694254965,-10.588405366328942,-2.4135920091593164,10.174309114314866,20.126551472377706,-11.958927599313647,4.087406678584815,6,3.625,6.6399993896484375,5.334995269775391,4.7449951171875,-0.6500091552734375,4,0.012444935336390683,3.0917490270739423,156.32000732421875,-2.6374457908732354,157.4199981689453,-2.106083900724797,160.91000366210938,0.012444935336390683
13087,2018-07-02,156.8699951171875,156.8699951171875,155.4499969482422,155.99000549316406,3024000.0,0.0011487183162726122,2.2273066185777948,-12.572705471986048,27.732608667185403,41.10406250228004,4.042100162453977,6.938497449896261,5.318535146270108,3.3472095438165184,14.806565814654919,1.4199981689453125,-0.5736356295664109,-6.153505706787115,-14.712872668982783,2.405861255408553,-10.433189187884949,-1.8738222256892811,8.817885893313075,26.222059461805557,-2.174597243464774,4.279683481097835,7,3.44500732421875,6.4600067138671875,5.155002593994141,4.56500244140625,2.0500030517578125,0,0.004271040924332281,-1.8702519481427125,156.69000244140625,3.0917490270739423,156.32000732421875,-2.6374457908732354,157.4199981689453,0.004271040924332281
13088,2018-07-03,156.47999572753906,157.82000732421875,156.30999755859375,157.36000061035156,1437700.0,-0.002486131202828812,-1.4754233684368512,-1.0000173397374763,27.435201295974082,37.92193646664357,3.465586787511711,7.475493017620437,5.745314655039465,3.7353915286517463,15.164844084432612,1.510009765625,-1.2933257097233763,-6.393505096435547,-15.31195615203535,2.5249459591642562,-10.852730624235448,-1.9342795686356453,8.149097792263007,25.60277885510943,-1.6688993272500738,4.459225527799905,7,3.6400070190429688,6.850006103515625,5.212501525878906,4.9550018310546875,2.82000732421875,1,0.0028118766195033285,2.2273066185777948,156.8699951171875,-1.8702519481427125,156.69000244140625,3.0917490270739423,156.32000732421875,0.0028118766195033285
13089,2018-07-05,157.32000732421875,157.6699981689453,156.5,156.89999389648438,2248300.0,0.005368172415739947,1.089291553133515,-0.47728533777222915,28.615408348396485,35.20256491560458,2.0161334200036265,6.574015557741603,5.00643978121181,2.8692087915629543,16.128303837278818,1.19000244140625,-2.2067039492518745,-5.300493621826178,-14.558511221280753,3.957523977628398,-9.92950242155348,-0.6714848220988756,6.356177453954672,77.89502990196866,47.09064935238733,4.629008799727292,7,2.7999954223632812,6.0099945068359375,4.197490692138672,4.114990234375,1.3599853515625,3,-0.012140882107722462,-1.4754233684368512,156.47999572753906,2.2273066185777948,156.8699951171875,-1.8702519481427125,156.69000244140625,-0.012140882107722462
13090,2018-07-06,159.4199981689453,160.57000732421875,157.4499969482422,157.77000427246094,3298800.0,0.013348530046777274,-1.7248897240101815,3.92843130131512,35.49050760297477,32.63315374311851,-0.28817392060057045,3.880676214405611,3.078561445091566,0.7054944413009139,15.39496328143985,3.25,-2.888962424970231,-2.6975028991699332,-11.466552523196356,6.071546724856489,-7.0820277111831444,1.687021912843278,3.3985687417623183,77.53892920472664,46.16441957156934,4.38452481201321,7,-0.3699951171875,3.910003662109375,2.0974998474121094,2.0149993896484375,-1.279998779296875,4,-0.020135437786646726,1.089291553133515,157.32000732421875,-1.4754233684368512,156.47999572753906,2.2273066185777948,156.8699951171875,-0.020135437786646726
13091,2018-07-09,159.94000244140625,160.8000030517578,159.3699951171875,160.47000122070312,2477300.0,0.0032618509499031667,1.4033697491921835,-0.3212125695895833,37.113831778715365,31.138420639727514,-1.7107832169716062,2.7976424848787076,2.644836792417948,0.1480942522505302,14.246538546254465,1.4300079345703125,-3.392828011563239,-1.7289985656738338,-9.934740604039519,6.476743472691851,-5.83186958485669,2.3738724535090228,2.1067083885821773,83.92524057521291,53.8277743476283,4.102871019182846,7,-1.464996337890625,3.3899993896484375,1.5774955749511719,1.4949951171875,0.660003662109375,0,-0.020132557031082743,-1.7248897240101815,159.4199981689453,1.089291553133515,157.32000732421875,-1.4754233684368512,156.47999572753906,-0.020132557031082743
13092,2018-07-10,160.6199951171875,160.97999572753906,159.4600067138672,159.8300018310547,2187500.0,0.00425154848944298,1.0132378055558362,-1.4905568031323775,40.926145427647114,30.429031899981645,-2.52983370810756,1.7447915254240627,2.0801466670943967,-0.5272392233595156,13.790255984398133,1.519989013671875,-3.6842600322716805,-0.7555053710937614,-8.64917957946355,7.138168837276027,-4.7023424752786696,3.191331733091147,0.7320452401536386,92.2912044645862,59.380800896911566,3.946837104184894,7,-2.5799942016601562,2.7100067138671875,1.0225028991699219,0.81500244140625,-0.739990234375,1,-0.028514518554885626,1.4033697491921835,159.94000244140625,-1.7248897240101815,159.4199981689453,1.089291553133515,157.32000732421875,-0.028514518554885626
13093,2018-07-11,158.6199951171875,159.7100067138672,157.6999969482422,158.88999938964844,3203800.0,-0.012451749849331062,1.1047014180147794,-0.34178046472099355,41.638364071117884,32.32458109739781,-0.9932871945580075,3.2739132892276643,3.879931752459015,1.4532234352110152,13.507193719873566,2.9199981689453125,-4.554747362229136,-2.3500053405761605,-9.91177239249194,5.211761711339619,-6.130888866534065,1.4308781853817436,2.3600006103515625,47.321364709248265,10.238347141598304,3.780883525957893,7,-0.5799942016601562,4.7100067138671875,3.662506103515625,2.81500244140625,3.1100006103515625,2,0.0018913318685715996,1.0132378055558362,160.6199951171875,1.4033697491921835,159.94000244140625,-1.7248897240101815,159.4199981689453,0.0018913318685715996
13094,2018-07-12,159.1199951171875,159.77999877929688,158.82000732421875,159.14999389648438,2360800.0,0.0031521877152411726,-2.047715932761711,0.11110483187341057,46.79980994044708,34.85331057254271,-1.3709534656732671,2.3045268078424215,3.310350568084175,0.9841370848306497,13.105632605018785,1.160003662109375,-4.858738139651791,-1.4770050048828125,-8.596649346142101,5.642639336376476,-5.036827175512457,2.0828171657468317,1.8600006103515625,47.3087463582056,7.006838479471519,3.5598221706296393,7,-0.904998779296875,4.2100067138671875,3.345001220703125,2.31500244140625,2.029998779296875,3,0.0011312716194953332,1.1047014180147794,158.6199951171875,1.0132378055558362,160.6199951171875,1.4033697491921835,159.94000244140625,0.0011312716194953332
13095,2018-07-13,158.50999450683594,158.75999450683594,155.27999877929688,157.39999389648438,5186500.0,-0.003833588669370669,3.322974420213623,-37.00152594099695,33.78085357458944,35.50363674522751,-0.4667142041064096,2.3630835839722977,3.9312240974400083,1.6318772005079438,12.934131007755994,3.839996337890625,-5.174845317771542,-1.6600051879882756,-8.146300086484331,4.82628971050778,-4.903152637236303,1.583142261259752,1.882002258300787,56.66662205030049,19.431387960666576,3.2431474492480254,7,-0.37999725341796875,4.82000732421875,3.7925033569335938,2.9250030517578125,3.1699981689453125,4,0.0010724760257181387,-2.047715932761711,159.1199951171875,1.1047014180147794,158.6199951171875,1.0132378055558362,160.6199951171875,0.0010724760257181387
13096,2018-07-16,158.77999877929688,159.27999877929688,157.9600067138672,158.6199951171875,2818200.0,0.001703389576795944,1.27584120386204,0.1441473640800055,46.36042677179959,37.57339431240686,-0.4571492776935884,1.56863632215439,3.6947968507680287,1.377934322066892,13.446589244249264,1.3199920654296875,-4.568996334639792,-1.0060005187988281,-6.796389839870642,4.784388802272986,-3.901195179334735,1.8891941417370788,1.0827989196777423,61.40354164714701,20.239460496336626,2.895194660535914,7,-0.6500015258789062,4.5500030517578125,5.709999084472656,3.7249984741210938,2.2599945068359375,0,-0.0040307305363948,3.322974420213623,158.50999450683594,-2.047715932761711,159.1199951171875,1.1047014180147794,158.6199951171875,-0.0040307305363948
13097,2018-07-17,159.75,160.0,158.55999755859375,158.55999755859375,1877500.0,0.006109089483313346,-1.420167205211058,7.4373450314705325,45.8630364796357,39.62093155503594,-1.0903181735009184,0.08889846071747343,2.6107588292635455,0.3975443549674651,14.155208733937947,1.44000244140625,-3.7861836786850063,0.2905006408691406,-4.6290225026940846,5.210023784432366,-2.169260930912486,2.7502622126507674,-4.649993896484375,94.70339120033621,49.94802061663047,2.459761571781614,7,-1.6200027465820312,2.3199996948242188,5.519996643066406,3.5349960327148438,0.8000030517578125,1,0.0053208519781886565,1.27584120386204,158.77999877929688,3.322974420213623,158.50999450683594,-2.047715932761711,159.1199951171875,0.0053208519781886565
13098,2018-07-18,157.92999267578125,159.8699951171875,157.80999755859375,159.85000610351562,3824000.0,-0.011392847099960912,1.1020474892954457,-1.6134533517977125,52.0647566190452,42.22641469621913,1.069467344829775,1.4276393568077879,4.294196615043006,2.158153150903729,14.974100416736103,2.05999755859375,-3.20704926916639,-1.177506256103527,-5.394109696455587,3.039097184248533,-3.285807976279557,0.9307954640725029,-2.7319866943359443,56.1439239646979,5.553209958837208,2.108301720176031,7,0.20000457763671875,3.5900115966796875,7.340003967285156,5.355003356933594,1.1200103759765625,2,0.012347320315745813,-1.420167205211058,159.75,1.27584120386204,158.77999877929688,3.322974420213623,158.50999450683594,0.012347320315745813
13099,2018-07-19,157.41000366210938,158.63999938964844,157.11000061035156,157.58999633789062,4869700.0,-0.0032925285746031596,-2.9230799327047223,0.0937455296829055,54.63040507779787,44.353069971199474,1.7920143000852136,1.6253540604318175,4.676172588587178,2.6068139144005045,16.356762233259253,1.529998779296875,-2.6172090808074415,-1.4399955749511832,-5.389396816430377,2.5094056665280107,-3.414696195690766,0.5347050457883995,-2.115957800292989,45.127210422526105,-9.89926759982103,1.9747006207395905,7,0.7199935913085938,4.1100006103515625,7.859992980957031,5.874992370605469,1.970001220703125,3,0.027444202813836638,1.1020474892954457,157.92999267578125,-1.420167205211058,159.75,1.27584120386204,158.77999877929688,0.027444202813836638
13100,2018-07-20,157.97000122070312,158.35000610351562,156.27999877929688,157.1999969482422,2695500.0,0.0035575728706278564,1.7058671001585703,-4.277975584944048,55.35116928847553,46.379440805617264,1.1227763969774287,0.910411581171843,3.9989097393387567,2.0246443706649586,17.03961076862975,2.07000732421875,-1.932965677649463,-0.751998138427723,-4.637564600180497,3.1335683233250506,-2.69478136930411,1.1907850924486638,-2.581836276123056,45.43015824835722,-13.432148875745987,1.9427832308763837,7,0.15999603271484375,3.5500030517578125,7.299995422363281,5.314994812011719,2.5099945068359375,4,0.02013035798701046,-2.9230799327047223,157.41000366210938,1.1020474892954457,157.92999267578125,-1.420167205211058,159.75,0.02013035798701046
13101,2018-07-23,158.75,158.8300018310547,157.0399932861328,157.8000030517578,2754300.0,0.0049376386229631475,2.2252388480307923,1.2337554247666607,57.48409732582381,48.21921323874801,0.1745833075897565,-0.3440265833658884,3.0815340335438464,1.2734082117367507,18.20289948338457,1.790008544921875,-1.2765175786011014,0.31800079345703125,-2.4375441306210632,3.0735457175351257,-1.059771668582016,1.6957732554960785,-3.2695983543115403,66.3978604887733,3.2660509222798524,1.3777724620390497,7,-1.1100006103515625,2.100006103515625,6.519996643066406,4.534996032714844,2.8899993896484375,0,0.01845664677657477,1.7058671001585703,157.97000122070312,-2.9230799327047223,157.41000366210938,1.1020474892954457,157.92999267578125,0.01845664677657477
13102,2018-07-24,157.94000244140625,159.5800018310547,157.52000427246094,159.24000549316406,3388400.0,-0.005102346825787363,1.0808101047310055,-1.368428660916494,55.624064693525135,49.773179974571036,0.6307784245773576,0.3359150450019115,3.731594129653388,2.140323418045483,18.669608488874832,2.05999755859375,-0.9406294937250834,-0.39849700927734943,-3.0831598601139376,2.2861658415592387,-1.7408284346956293,0.9438344161409304,-2.369208828631571,46.23970349464879,-20.745379886466182,1.3423314254182903,7,-0.3000030517578125,2.9000015258789062,7.329994201660156,5.344993591308594,5.1699981689453125,1,0.019627648453890645,2.2252388480307923,158.75,1.7058671001585703,157.97000122070312,-2.9230799327047223,157.41000366210938,0.019627648453890645
13103,2018-07-25,158.88999938964844,158.99000549316406,157.41000366210938,157.69000244140625,4193400.0,0.006014922967945591,1.2571307124717988,-0.9230724086528869,55.99692259271564,50.795081380378655,-0.30943058251497746,-0.8149582379813864,2.651000550564248,1.3719819406892668,19.173467390387426,1.5800018310546875,-0.6579815253116692,0.6525001525878906,-1.763356102629814,3.068356407805595,-0.5554279750209616,1.860428280196743,-3.2306216491292616,79.09085444515857,12.928721193305535,1.2079281276088494,7,-1.25,1.4250030517578125,6.467498779296875,4.394996643066406,3.910003662109375,2,0.010447502476468085,1.0808101047310055,157.94000244140625,2.2252388480307923,158.75,1.7058671001585703,157.97000122070312,0.010447502476468085
13104,2018-07-26,156.13999938964844,158.88999938964844,154.7100067138672,158.22999572753906,7409800.0,-0.017307571342209727,1.4516059746373244,-1.741668044199738,38.06404253806926,51.270991265209744,2.2053156862415904,1.9333547683907284,5.289271126914912,4.245421255186557,19.350879912541117,4.17999267578125,-0.6226631801436042,-2.0334999084472543,-4.603447466285246,0.5364476493907375,-3.318473687366236,-0.7485261295282726,3.8600006103515625,29.363328737937085,-33.89904293170626,1.2849737789189923,7,1.2150039672851562,3.9800033569335938,10.307498931884766,7.144996643066406,6.089996337890625,3,0.01863714405971928,1.2571307124717988,158.88999938964844,1.0808101047310055,157.94000244140625,2.2252388480307923,158.75,0.01863714405971928
13105,2018-07-27,157.47999572753906,158.00999450683594,156.39999389648438,156.5800018310547,4234100.0,0.008582018336932729,-1.55553671769037,-0.4306198437614076,41.55216447653172,50.73673989906887,0.7865647900054853,0.7217206550411959,3.856937904930703,3.0351950393822165,19.01653799329234,1.8699951171875,-0.4377252686384452,-0.7515029907226562,-3.1945481435050738,1.6915421620597613,-1.973025567113865,0.4700195856685525,2.4142044067382926,56.878681539039974,-3.6142423529189074,1.2215225763912023,7,-0.12499237060546875,2.44500732421875,8.637500762939453,5.805000305175781,4.2400054931640625,4,0.012065082593478715,1.4516059746373244,156.13999938964844,1.2571307124717988,158.88999938964844,1.0808101047310055,157.94000244140625,0.012065082593478715
13106,2018-07-30,158.63999938964844,160.02000427246094,157.08999633789062,157.38999938964844,3274800.0,0.00736603818631254,-2.167565695056169,1.3888983079583601,43.41756445674527,50.465020785414374,-0.44185163469239797,-0.3000894353673971,2.6664639943152224,1.994182953789533,18.569971328175956,2.9300079345703125,-0.4188997861158441,0.3110008239746094,-2.026373695487308,2.648375343436527,-0.8576864357563352,1.479688083705554,-3.92999267578125,74.01119553098312,16.815958649974625,1.1686872597309523,7,-1.274993896484375,1.285003662109375,6.139995574951172,4.644996643066406,4.600006103515625,0,0.011598564958206214,-1.55553671769037,157.47999572753906,1.4516059746373244,156.13999938964844,1.2571307124717988,158.88999938964844,0.011598564958206214
13107,2018-07-31,157.5399932861328,159.0,157.22999572753906,158.6999969482422,3530000.0,-0.006933976977734457,1.0113573311138855,-0.9280029296875,46.1810400365175,49.81127449846686,0.3483278136910428,0.8987650339600464,3.73322802477,3.1750998905932875,17.95571259796019,1.7700042724609375,-0.09160599730012109,-0.8225051879882699,-3.0899944881995793,1.4449841122230396,-1.9562498380939246,0.31123946211738485,-2.723786621093751,53.29544017747331,-4.936084538076514,1.1337446501056534,7,-0.17498779296875,1.3150100708007812,6.965003967285156,5.745002746582031,6.20001220703125,1,0.026025176325029875,-2.167565695056169,158.63999938964844,-1.55553671769037,157.47999572753906,1.4516059746373244,156.13999938964844,0.026025176325029875
13108,2018-08-01,156.9199981689453,157.22000122070312,155.66000366210938,156.57000732421875,4252800.0,-0.003935477615905625,2.284215936651729,-0.30171529294151694,42.286122735925474,48.439687571592145,0.9051778177000926,1.6373626245490414,4.29597233138179,3.8285139573177958,17.844966552498594,1.8799896240234375,-0.10851985253776775,-1.4645004272460938,-3.6625604395172786,0.7335595850250911,-2.563530433381686,-0.3654704211105013,-1.9997155517578165,41.61944390165404,-17.250436026482085,1.0990300061355986,8,0.44500732421875,1.3600082397460938,7.430000305175781,6.364997863769531,6.9799957275390625,2,0.039446867917637185,1.0113573311138855,157.5399932861328,-2.167565695056169,158.63999938964844,-1.55553671769037,157.47999572753906,0.039446867917637185
13109,2018-08-02,155.41000366210938,156.92999267578125,153.1300048828125,156.64999389648438,6245900.0,-0.009622702806880157,3.2222372927333764,-3.5429219165540395,39.775747968093405,46.709085202660795,2.348619969328354,3.1588853329169524,5.795432312330377,5.355502570712247,17.964957151696918,3.79998779296875,-0.2424364433361461,-2.878994750976574,-5.412207600871739,-0.34578190108140916,-4.145601175924156,-1.6123883260289915,4.6100006103515625,33.091422079403294,-24.98076095165282,1.2666064249475872,8,1.1650009155273438,1.6449966430664062,8.939994812011719,7.874992370605469,9.660003662109375,3,0.04755163255587891,2.284215936651729,156.9199981689453,1.0113573311138855,157.5399932861328,-2.167565695056169,158.63999938964844,0.04755163255587891
13110,2018-08-03,156.2100067138672,156.97000122070312,154.2899932861328,155.6999969482422,3673100.0,0.0051476934103751315,1.6404034937386311,-0.41130143729080526,41.810088703332525,44.96752868905065,1.4222744791902358,2.2198818798313766,4.92401741118357,4.5696539685899324,19.15912263967935,2.6800079345703125,-0.34060754373606983,-1.9184921264648551,-4.554653157375412,0.7176689044457021,-3.2365726419201337,-0.6004116110095765,3.6721975708007903,44.7024978794932,-12.413410159326425,1.3180805154552742,8,0.36499786376953125,0.8449935913085938,7.019996643066406,7.074989318847656,8.409988403320312,4,0.03853779370676813,3.2222372927333764,155.41000366210938,2.284215936651729,156.9199981689453,1.0113573311138855,157.5399932861328,0.03853779370676813
13111,2018-08-06,156.72000122070312,157.41000366210938,155.4600067138672,156.02999877929688,2375200.0,0.0032648004923916396,-1.131159843241891,1.352920057443753,40.05251915616685,43.23735696267751,0.6638536039901055,1.534983520043511,4.322241541067285,4.076603792141896,20.420765830622596,1.9499969482421875,-0.43013750055706623,-1.24749755859375,-3.810114991649783,1.3151198744622832,-2.5288062751217524,0.03381115793425238,3.027159075927756,61.158421194917544,8.433678809285347,1.2813087165280106,8,-0.14499664306640625,0.33499908447265625,5.365001678466797,6.564994812011719,8.020004272460938,0,0.03190403242122675,1.6404034937386311,156.2100067138672,3.2222372927333764,155.41000366210938,2.284215936651729,156.9199981689453,0.03190403242122675
13112,2018-08-07,156.0399932861328,157.1999969482422,155.83999633789062,156.91000366210938,1929300.0,-0.004338999038244529,-1.1417260395766,-1.2608801415302964,43.29310884436988,41.825822101750205,1.16892719141606,1.9544836496857272,4.874238696439363,4.715964653093067,21.814958849508614,1.3600006103515625,-0.5985416726663004,-1.6985054016113281,-4.074880716598983,0.6778699133763268,-2.88669305910517,-0.5103177441174864,3.574823902221709,67.99040264675892,15.049688784592675,1.1881876574938317,8,0.5350112915039062,1.0150070190429688,5.782508850097656,7.245002746582031,6.3600006103515625,1,0.046142095083460344,-1.131159843241891,156.72000122070312,1.6404034937386311,156.2100067138672,3.2222372927333764,155.41000366210938,0.046142095083460344
13113,2018-08-08,158.9199981689453,158.92999267578125,156.1699981689453,156.49000549316406,2988000.0,0.01845683803338405,1.2530735790535743,-2.7930617184348527,54.58964980840708,43.662000687343294,-1.9069064447254789,-0.950632807522112,1.9805462273287446,1.7996717658951695,22.44693281192851,2.8899993896484375,-0.8068251673406053,1.1664993286132699,-1.2369373886685366,3.5699360458950764,-0.03521903002763338,2.368217687254173,0.5651227732983557,99.82768055394783,44.00258677829686,1.2017183586409004,8,-2.3449935913085938,-1.8649978637695312,2.9025039672851562,4.364997863769531,1.9199981689453125,2,0.030329772085037954,-1.1417260395766,156.0399932861328,-1.131159843241891,156.72000122070312,1.6404034937386311,156.2100067138672,0.030329772085037954
13114,2018-08-09,159.3000030517578,159.6199951171875,157.9600067138672,158.83999633789062,2764500.0,0.002391170948847554,2.0181858535976365,0.189303745007912,54.08728175107454,45.05479149562583,-2.002064146409964,-1.3876036520239268,1.5523013409304554,1.4387102312407478,23.028085501153615,1.6599884033203125,-0.9285088653336118,1.53750381469726,-0.8887194281604707,3.9637270575549906,0.32439219326840885,2.750615436126111,-6.1699981689453125,93.99639858348101,35.33391487282036,1.2131116214288609,8,-2.7249984741210938,-2.2450027465820312,2.424999237060547,3.9849929809570312,-1.160003662109375,3,0.028876275935989737,1.2530735790535743,158.9199981689453,-1.1417260395766,156.0399932861328,-1.131159843241891,156.72000122070312,0.028876275935989737
13115,2018-08-10,158.67999267578125,159.50999450683594,157.8699951171875,158.33999633789062,3343200.0,-0.003892092681097581,-1.5625014901175405,0.7391116860715826,49.78272111962083,45.76203112483422,-1.3342432825421895,-0.794962578305416,2.1742235846046185,2.0684439464153854,22.684784704851495,1.6399993896484375,-1.153752680210033,0.9089935302734489,-1.5294164943017279,3.3474035548486256,-0.3102114820141253,2.128198542561023,-5.420187988281242,77.40372447538596,18.905112863600706,1.2192050122875842,8,-2.30499267578125,-1.6249923706054688,3.0450096130371094,4.605003356933594,-0.9099884033203125,4,0.04026981940624186,2.0181858535976365,159.3000030517578,1.2530735790535743,158.9199981689453,-1.1417260395766,156.0399932861328,0.04026981940624186
13116,2018-08-13,158.13999938964844,158.99000549316406,157.25,158.47999572753906,2879600.0,-0.00340303321815838,1.5588017502524403,-1.0,50.63130303605368,46.25650479144935,-0.9751848057451866,-0.32187767700156655,2.7372953256289065,2.626615616961743,22.60886460748443,1.7400054931640625,-0.883916241510434,0.4010002136230355,-1.9981381113422856,2.8001385385883566,-0.7985689488596392,1.6005693761057103,-4.752990893554681,60.84666123055311,0.7644412349591221,1.1995691624826668,8,-1.7649993896484375,-1.0849990844726562,3.0500030517578125,5.144996643066406,1.0399932861328125,0,0.040976323210756505,-1.5625014901175405,158.67999267578125,2.0181858535976365,159.3000030517578,1.2530735790535743,158.9199981689453,0.040976323210756505
13117,2018-08-14,160.60000610351562,161.42999267578125,158.19000244140625,158.35000610351562,3111600.0,0.015555879115731308,-1.521385992827796,-6.617718337671663,54.927967171217475,47.661154173148475,-3.302806611275912,-2.8616576524669313,0.2952562696835628,0.2251436036939367,22.42627262485147,3.2899932861328125,-0.6879639581725883,2.818506622314459,0.24555140383910157,5.391461840789816,1.5320290130767944,4.104984231552123,-7.088337875000008,84.22077112082594,25.446550950062417,1.286477609237678,8,-3.32000732421875,-3.32000732421875,0.30249786376953125,2.6849899291992188,0.1899871826171875,1,0.02577832647764655,1.5588017502524403,158.13999938964844,-1.5625014901175405,158.67999267578125,2.0181858535976365,159.3000030517578,0.02577832647764655
13118,2018-08-15,159.8800048828125,160.4600067138672,158.3699951171875,159.80999755859375,3355500.0,-0.004483195475341706,2.398362486043915,0.031114366319444444,62.20626625352461,50.15343398264083,-2.3677689853034565,-2.095514009823603,1.0490853641031208,1.0329792962499766,22.02758452390581,2.230010986328125,-0.618128122818348,2.00100479125976,-0.7380697913686731,4.740079373888193,0.6314674999455576,3.3705420825739623,-6.051603676406245,62.918887347594364,0.406856212683536,1.3695372913142096,8,-2.0200119018554688,-2.600006103515625,0.8049964904785156,3.4499969482421875,5.4199981689453125,2,0.015761752168565124,-1.521385992827796,160.60000610351562,1.5588017502524403,158.13999938964844,-1.5625014901175405,158.67999267578125,0.015761752168565124
13119,2018-08-16,161.72999572753906,162.27999877929688,160.14999389648438,160.14999389648438,2822100.0,0.011571120766993737,-1.696205587800709,22.569093286835223,63.42386421909399,52.55496459550321,-3.6062239693570746,-3.800100845882895,-0.8383733605176644,-0.765908198343368,21.44763601885205,2.399993896484375,-0.4686419657027727,3.634996032714838,0.41289770957226324,6.857094355857413,2.0239468711435507,5.2460451942861255,-7.597530862357814,89.06554303707614,24.77346885800351,1.6110491615712925,8,-2.8599929809570312,-4.024993896484375,-1.0449943542480469,1.600006103515625,1.5800018310546875,3,-0.0055029951966844015,2.398362486043915,159.8800048828125,-1.521385992827796,160.60000610351562,1.5588017502524403,158.13999938964844,-0.0055029951966844015
13120,2018-08-17,161.14999389648438,161.89999389648438,160.24000549316406,161.89999389648438,2527400.0,-0.003586235369917423,3.4266357421875,-0.4746829941958724,58.22948195212247,54.57462712838718,-2.516421731919877,-3.130130183566763,-0.5322405324824331,-0.129194318872635,20.613250223057847,1.6599884033203125,-0.1968201413456825,2.8959945678710994,-0.6021509830032699,6.394140118745469,1.1469217924339148,4.645067343308284,-6.528676996456198,77.5346887266947,13.874193896885814,1.7490727754371889,8,-2.089996337890625,-3.4449920654296875,-0.37749481201171875,2.1800079345703125,5.260009765625,4,-0.018678216697727068,-1.696205587800709,161.72999572753906,2.398362486043915,159.8800048828125,-1.521385992827796,160.60000610351562,-0.018678216697727068
13121,2018-08-20,161.67999267578125,162.16000366210938,161.10000610351562,161.2899932861328,2659500.0,0.003288853858953944,-1.7533342581399496,-0.5199991861979166,64.1008077383223,56.88659367215966,-2.5354892387380517,-3.614693638226953,-1.3172209090134288,-0.6136729557951526,19.98854614730789,1.05999755859375,0.2928193001635009,3.279493713378912,-0.5370361736023881,7.096023600360212,1.371228769888262,5.187758656869562,-6.599154862996954,85.32991098409951,19.517325810492494,1.908264943490654,8,-2.4549942016601562,-3.9749908447265625,-0.9499931335449219,1.6500091552734375,4.0800018310546875,0,-0.024183501858272893,3.4266357421875,161.14999389648438,-1.696205587800709,161.72999572753906,2.398362486043915,159.8800048828125,-0.024183501858272893
13122,2018-08-21,161.0399932861328,161.9499969482422,161.02000427246094,161.4600067138672,1920900.0,-0.00395843282187569,-3.043521528561003,-1.0769591924566688,64.0135771969524,57.933696715331365,-1.242293156868584,-2.8781047880816004,-0.8668814235686568,0.10100043288986171,19.65523701410601,0.92999267578125,0.7180430397388591,2.484494781494135,-1.5013328185972625,6.470322381585532,0.4915809814484362,4.477408581539834,-5.5272058153577746,68.28633422570499,-0.5622920488501251,1.9929138000457,8,-1.274993896484375,-3.334991455078125,-0.3099937438964844,2.290008544921875,5.4900054931640625,1,-0.011549929755938049,-1.7533342581399496,161.67999267578125,3.4266357421875,161.14999389648438,-1.696205587800709,161.72999572753906,-0.011549929755938049
13123,2018-08-22,160.5500030517578,161.50999450683594,160.0800018310547,161.41000366210938,2361500.0,-0.0030426617908781983,1.6981444426850159,2.0475550388723387,68.78653658036012,59.566947251918656,-0.5551513624588438,-2.3793660843675184,-0.5838919853412392,0.6421775813645354,19.112341278489946,1.42999267578125,1.1607651921065951,1.9115043640136662,-2.171600229109856,5.9946089571371886,-0.13004793254808078,3.953056660575413,-4.6311829024714655,21.363721485098385,-49.85955584507407,2.041552296561758,8,-0.785003662109375,-2.845001220703125,-0.45000457763671875,2.779998779296875,6.739990234375,2,0.001494800559409759,-3.043521528561003,161.0399932861328,-1.7533342581399496,161.67999267578125,3.4266357421875,161.14999389648438,0.001494800559409759
13124,2018-08-23,159.0500030517578,160.7899932861328,158.3699951171875,160.55999755859375,2755500.0,-0.009342883659220091,1.4568684404167151,1.755806319973031,59.874810061035134,60.68829046763135,1.0120887248221493,-0.6853142657105025,0.6922446708607595,2.142369886673009,17.99843696103653,2.4199981689453125,1.5871329989986407,0.26600418090819744,-3.6460342121247606,4.1780425739411555,-1.6900150156082816,2.2220233774246765,-2.7495121846708344,17.942121409763992,-54.296287361277415,1.95601919651648,8,0.714996337890625,-1.345001220703125,0.7749977111816406,4.279998779296875,7.6199951171875,3,0.03929581817088135,1.6981444426850159,160.5500030517578,-3.043521528561003,161.0399932861328,-1.7533342581399496,161.67999267578125,0.03929581817088135
13125,2018-08-24,159.3800048828125,159.86000061035156,158.3000030517578,158.74000549316406,2199400.0,0.002074830711869202,-1.052622596998444,-0.4238421972736184,59.36620202619352,61.65883479986911,0.8848806540543137,-0.9124558451729854,0.12244670664674118,1.7932449207594914,16.834510466331032,1.55999755859375,1.6190666215602505,0.5010055541992244,-3.3697623031129353,4.371773411511384,-1.4343783744568555,2.4363894828553043,-2.7207435409929417,27.97931762389858,-43.77444132384366,1.9353839286560812,8,0.8549957275390625,-1.6750030517578125,0.4449958801269531,3.9499969482421875,5.79998779296875,4,0.02465800323366074,1.4568684404167151,159.0500030517578,1.6981444426850159,160.5500030517578,-3.043521528561003,161.0399932861328,0.02465800323366074
13126,2018-08-27,160.47999572753906,160.52000427246094,159.1999969482422,160.22999572753906,2627100.0,0.006901686604510626,6.999630109117811,0.3906253725293851,65.18469194352367,62.79847088568091,0.1695555729128273,-1.9684545765705366,-1.190482102931071,0.64488610277715,16.42719694017714,1.32000732421875,1.6676229516580747,1.5089965820312443,-2.4248055762423633,5.442798740304852,-0.45790449710554526,3.475897661168034,-3.4834901394708595,59.72592660719213,-11.98734956465804,1.966901079136798,8,-0.18999481201171875,-2.774993896484375,-0.6549949645996094,2.850006103515625,4.1800079345703125,0,0.03695169549130717,-1.052622596998444,159.3800048828125,1.4568684404167151,159.0500030517578,1.6981444426850159,160.5500030517578,0.03695169549130717
13127,2018-08-28,161.63999938964844,161.6699981689453,160.16000366210938,160.5500030517578,2138000.0,0.007228338066999962,1.6260913409229627,4.3599853515625,60.54264537847729,62.61362412178676,-0.9246476005104967,-2.9571621427450054,-2.5485316239516465,-0.5141199562775114,15.90578616319123,1.5099945068359375,1.8927185584712447,2.4639999389648324,-1.5815454807281526,6.509545358657817,0.4412272291183399,4.486772648811325,-4.326484210106514,99.10982721773463,29.67420447063428,2.022772709846493,8,-1.3499984741210938,-3.93499755859375,-2.3949966430664062,1.69000244140625,4.160003662109375,1,0.025488710299087947,6.999630109117811,160.47999572753906,-1.052622596998444,159.3800048828125,1.4568684404167151,159.0500030517578,0.025488710299087947
13128,2018-08-29,163.11000061035156,163.33999633789062,161.69000244140625,161.9199981689453,3168200.0,0.009094291179496672,1.0,1.0917490270739423,63.61686997190373,62.635069205432295,-2.1102008995555934,-4.152549931659763,-4.161348839604727,-1.974246049483554,15.125218878967624,1.6999969482421875,2.2062200053020717,3.6245010375976676,-0.6357583097865245,7.88476038498186,1.4943713639055716,5.754630711289764,-5.498496414824331,95.43658662856001,27.90532625995924,2.130129673692101,8,-2.2900009155273438,-4.875,-3.8699989318847656,0.220001220703125,3.4600067138671875,2,0.020967433977976846,1.6260913409229627,161.63999938964844,6.999630109117811,160.47999572753906,-1.052622596998444,159.3800048828125,0.020967433977976846
13129,2018-08-30,162.8000030517578,163.2899932861328,162.3699951171875,163.02999877929688,3038400.0,-0.0019005429307445976,1.453378364631442,-0.19327332410114376,65.05854231476658,63.39385369017052,-1.8243063586670587,-3.43672813128083,-3.9230205232063327,-1.6806652752987077,13.62421879181521,0.9199981689453125,2.256409439268225,2.9450035095214844,-1.103576695252798,6.993583714295767,0.9207134071343432,4.9692936119086255,-4.730219484841513,89.28583322484643,22.05312755232437,2.024290102387136,8,-1.9800033569335938,-4.56500244140625,-3.8225021362304688,0.529998779296875,4.970001220703125,3,0.027579792077445653,1.0,163.11000061035156,1.6260913409229627,161.63999938964844,6.999630109117811,160.47999572753906,0.027579792077445653
13130,2018-08-31,162.22999572753906,162.91000366210938,161.52999877929688,161.52999877929688,3649700.0,-0.0035012734246542276,-2.9428882833787466,-3.043521528561003,64.9161155617486,63.484443448329,-1.212496942992317,-2.5218927794260253,-3.367340700132445,-1.1396571147889745,11.912022074399406,1.3800048828125,2.2303525883012867,2.0739967346191293,-1.7207330936095957,5.868726562847854,0.176631820504781,3.9713616487334775,-3.7385951389448167,73.18838710152993,4.9352357401486415,1.897364914114361,8,-1.4099960327148438,-3.9949951171875,-3.49249267578125,0.9050064086914062,7.600006103515625,4,0.027368566592722576,1.453378364631442,162.8000030517578,1.0,163.11000061035156,1.6260913409229627,161.63999938964844,0.027368566592722576
13131,2018-09-04,161.72000122070312,161.97999572753906,160.07000732421875,161.80999755859375,3296300.0,-0.0031436511142640677,7.883818310858765,-0.12856675749318802,54.76189240458698,62.45647847139951,-0.7780507480997869,-1.7055489261035746,-3.007491857758339,-0.6344582547834534,10.264744277537382,2.1599884033203125,2.0211197701187587,1.3140022277831918,-2.174019410451365,4.802023866017748,-0.43000859133408653,3.05801304690047,-2.8407129721651643,50.45869847224944,-15.123021595105342,1.7440108191172738,9,-0.9000015258789062,-3.4850006103515625,-3.079998016357422,1.4150009155273438,6.649993896484375,1,0.021394950710865945,-2.9428882833787466,162.22999572753906,1.453378364631442,162.8000030517578,1.0,163.11000061035156,0.021394950710865945
13132,2018-09-05,163.24000549316406,163.39999389648438,161.19000244140625,161.60000610351562,2749200.0,0.009398987515381929,1.2551207093866048,-18.222956934554087,63.375817457974485,61.85528745780111,-2.1826988945356334,-2.8021573341825388,-4.510266967481186,-2.152224505841417,8.572857768160535,2.209991455078125,1.9959010734875164,2.4740058898925668,-0.5753246398923579,5.5233364196774914,0.9493406250001044,3.998671154785029,-4.003860597477882,95.19552407049315,28.067571994240893,1.5246652648924683,9,-2.3900070190429688,-4.975006103515625,-4.595001220703125,-0.10500335693359375,-0.2700042724609375,2,0.008698836811817934,7.883818310858765,161.72000122070312,-2.9428882833787466,162.22999572753906,1.453378364631442,162.8000030517578,0.008698836811817934
13133,2018-09-06,163.74000549316406,164.3000030517578,162.6999969482422,163.0399932861328,3133800.0,0.003062974658016193,-1.3188412206988058,0.4268368704584151,58.96526002575348,61.75422634276981,-2.4391087961919027,-3.0804772764778363,-5.0223344430194174,-2.645459719306558,7.780590678237154,1.600006103515625,1.8423401359198976,2.7330055236816406,-0.46050254365641763,5.926513591019699,1.1362514900125973,4.329759557350684,-4.087475697398077,86.76127365926331,21.48261639719759,1.5967540336690353,9,-2.44000244140625,-5.025001525878906,-5.630001068115234,-0.6050033569335938,0.0800018310546875,3,0.012580905639946183,1.2551207093866048,163.24000549316406,7.883818310858765,161.72000122070312,-2.9428882833787466,162.22999572753906,0.012580905639946183
13134,2018-09-07,163.89999389648438,164.1999969482422,163.13999938964844,163.5800018310547,2868300.0,0.000977088053945252,1.3043471049707263,0.4571235504403174,62.74330676592207,62.12946020273965,-2.0548679786133164,-3.0337163889580836,-5.080269526133691,-2.8123740814704945,7.266640345180726,1.05999755859375,1.7420573221663744,2.662994384765625,-0.6723166962107712,5.998305465742021,0.9953388442774269,4.330649925253823,-3.6897673099993824,90.54350923644654,25.70745103087208,1.6676555404882032,9,-2.149993896484375,-5.184989929199219,-6.077487945556641,-0.7649917602539062,-0.2299957275390625,4,0.016290503521438238,-1.3188412206988058,163.74000549316406,1.2551207093866048,163.24000549316406,7.883818310858765,161.72000122070312,0.016290503521438238
13135,2018-09-10,165.07000732421875,166.02000427246094,164.24000549316406,164.47999572753906,3080100.0,0.007138581277027489,-2.3271251943014417,1.8438319584187688,64.82946990692534,62.08999108756206,-2.607031644832432,-3.9004377518702427,-6.097068438959127,-3.9707644329816674,6.9460471829943,2.1200103759765625,1.651312381275119,3.5135070800781136,-0.009424581986479552,7.036438742142707,1.752041249045817,5.27497291111041,-4.3690075619010145,84.03365654628031,20.88981323701738,1.7614658310323004,9,-2.0250015258789062,-4.915008544921875,-8.2550048828125,-2.725006103515625,-1.0,0,0.016356677945370546,1.3043471049707263,163.89999389648438,-1.3188412206988058,163.74000549316406,1.2551207093866048,163.24000549316406,0.016356677945370546
13136,2018-09-11,164.6199951171875,165.92999267578125,164.1999969482422,164.8800048828125,2946400.0,-0.0027261900228027214,-2.1454293244555416,-0.4406858561564124,65.92526726624808,62.68806018620325,-1.6852214640063323,-3.098954204909944,-5.507839820183335,-3.4752228693963048,6.378609919431286,1.7299957275390625,1.826892845197051,2.7394950866699332,-0.6498219108505054,6.128812084190372,1.044836587909714,4.434153585430153,-3.1743347234497037,71.01431419193212,8.168969272481348,1.6946584987602207,9,-1.5749893188476562,-3.8799896240234375,-7.80499267578125,-2.274993896484375,2.1500091552734375,1,0.031648687087849625,-2.3271251943014417,165.07000732421875,1.3043471049707263,163.89999389648438,-1.3188412206988058,163.74000549316406,0.031648687087849625
13137,2018-09-12,164.74000549316406,165.4199981689453,163.74000549316406,164.32000732421875,2613300.0,0.0007290145762131051,-1.126570542845278,-1.6153169014084507,69.27319484880218,63.31654072808087,-1.4742891410630818,-3.049239518865477,-5.490171502211723,-3.5364088659980837,6.813898538820264,1.67999267578125,2.025878786904002,2.652505493164057,-0.908854630440004,6.213865616768118,0.8718254313620264,4.433185554966087,-2.6539369564050332,61.4459049544995,-6.372022722909051,1.7806800618020306,9,-1.6949996948242188,-3.8100051879882812,-7.9250030517578125,-2.3950042724609375,2.0699920654296875,2,0.022034657660455537,-2.1454293244555416,164.6199951171875,-2.3271251943014417,165.07000732421875,1.3043471049707263,163.89999389648438,0.022034657660455537
13138,2018-09-13,162.39999389648438,165.4600067138672,161.6999969482422,165.4499969482422,3663600.0,-0.014204270478653025,1.4494997440319686,-7.261943687556767,64.3039290931148,63.23269481456399,0.8430748652217233,-0.5383586785419539,-3.024260944809953,-1.1540955387152962,6.911841229631049,3.760009765625,2.0006579018043453,0.18649444580077557,-3.2210114696736696,3.5940003612752207,-1.5172585119364612,1.8902474035380123,3.6200103759765625,16.20360558922844,-55.53052535778504,1.7037529577372248,9,0.6450119018554688,-1.30499267578125,-5.584991455078125,-0.05499267578125,5.0900115966796875,3,0.0035098974485312517,-1.126570542845278,164.74000549316406,-2.1454293244555416,164.6199951171875,-2.3271251943014417,165.07000732421875,0.0035098974485312517
13139,2018-09-14,160.83999633789062,163.11000061035156,160.25,163.0,3939800.0,-0.00960589665778011,1.4033569267066728,0.7081972133977037,55.64137456104561,62.20216803670811,2.3421045464897645,1.0029662456973938,-1.380976197157736,0.46622700543503015,7.028540888769774,2.8600006103515625,1.9663752767039853,-1.3290031433105582,-4.785982009431933,2.1279757228108167,-3.05749257637126,0.39948628975014344,5.093607788085933,10.22523225340678,-64.27408683415439,1.7284894330606932,9,2.2050094604492188,0.7950057983398438,-4.024993896484375,1.5050048828125,5.790008544921875,4,0.018527798148339603,1.4494997440319686,162.39999389648438,-1.126570542845278,164.74000549316406,-2.1454293244555416,164.6199951171875,0.018527798148339603
13140,2018-09-17,158.13999938964844,159.82000732421875,156.55999755859375,159.5500030517578,5360000.0,-0.01678685034641547,2.3435788287583335,0.6527783664646294,41.95326667338304,60.77898739990768,4.918115741091611,3.6532013351050523,1.3049516019627845,3.233495763066287,7.610327882686111,4.279998779296875,1.6794598910548473,-3.878500366210943,-7.75847065077798,0.001469918356093558,-5.8184855084944616,-1.9385152239274248,7.566260571289064,16.862354903008118,-57.04757993303577,1.9399851422835248,9,3.1500015258789062,3.1500015258789062,-1.3249969482421875,4.2050018310546875,19.009994506835938,0,0.03496900721285101,1.4033569267066728,160.83999633789062,1.4494997440319686,162.39999389648438,-1.126570542845278,164.74000549316406,0.03496900721285101
13141,2018-09-18,157.77000427246094,159.0800018310547,157.5800018310547,158.1699981689453,3722800.0,-0.0023396681333976987,-2.8461598654094447,0.283682877735212,35.927321716704284,57.72915453976654,5.217562470051433,3.916027434102773,1.6395242623566162,3.622031519001581,8.116664196587147,1.5,1.363724180475657,-4.052996063232428,-8.373766731742592,0.26777460527773655,-6.213381397487524,-1.8926107289773313,7.387479944335951,13.595567069166819,-54.76690370939282,2.160385334255083,9,3.5199966430664062,3.5199966430664062,-1.0550041198730469,4.5749969482421875,19.580001831054688,1,0.039931564182999146,2.3435788287583335,158.13999938964844,1.4033569267066728,160.83999633789062,1.4494997440319686,162.39999389648438,0.039931564182999146
13142,2018-09-19,159.17999267578125,159.49000549316406,157.72000122070312,158.7100067138672,2822000.0,0.008936986531896896,2.2476797088262055,-1.1749828336003663,35.6464468467625,55.13817529765643,3.5437606297286948,2.4870606068939196,0.18784570612447737,2.248551139485585,8.617768625910992,1.7700042724609375,1.106502585942195,-2.5500076293945426,-7.019257899594493,1.9192426408054075,-4.784632764494518,-0.31538249429456755,5.461642341523458,29.438117101656005,-34.033205765813406,2.2346251350999813,9,2.1100082397460938,2.1100082397460938,-2.4649925231933594,3.165008544921875,16.1300048828125,2,0.047681944628173545,-2.8461598654094447,157.77000427246094,2.3435788287583335,158.13999938964844,1.4033569267066728,160.83999633789062,0.047681944628173545
13143,2018-09-20,160.7899932861328,161.0500030517578,159.3699951171875,160.2100067138672,3218700.0,0.010114340271586864,2.054542932445554,1.2340508425051135,43.295507061379126,52.97730866381833,1.6441993499512932,0.9443801896870809,-1.3815204278250803,0.5388515350361445,9.33848453272564,1.8700103759765625,1.1030415976812549,-0.9520065307617074,-5.409189504844107,3.5051764433206927,-3.1805980178029074,1.2765849562794926,3.3667434836492305,64.58005735438347,4.193407022490305,2.228591487041203,9,0.5000076293945312,0.5000076293945312,-3.5099945068359375,1.5550079345703125,12.550003051757812,3,0.0374401674471625,2.2476797088262055,159.17999267578125,-2.8461598654094447,157.77000427246094,2.3435788287583335,158.13999938964844,0.0374401674471625
13144,2018-09-21,165.3000030517578,165.3000030517578,162.50999450683594,162.7100067138672,8805500.0,0.028049069929365844,1.1544497991021456,4.465614312023152,58.108831386154094,52.23057105039929,-2.9573293726500083,-3.2394770924616694,-5.813770175207196,-3.9817753069062576,9.406458549795518,4.510009765625,0.9546021862226439,3.2455032348632926,-1.2926437494170102,7.7836502191435955,0.9764297427231554,5.51457672700343,-8.740005493164062,100.0,39.52940365906723,2.2690734921401514,9,-4.0550079345703125,-4.010002136230469,-7.730007171630859,-2.9550018310546875,7.92999267578125,4,0.01324865336342751,2.054542932445554,160.7899932861328,2.2476797088262055,159.17999267578125,-2.8461598654094447,157.77000427246094,0.01324865336342751
13145,2018-09-24,163.30999755859375,164.0800018310547,161.1199951171875,163.89999389648438,4375300.0,-0.012038750492587513,5.231513009958239,-0.2277981359507005,53.89513394218865,50.89388956994824,-1.389340010542071,-0.990746389449555,-3.747860306821991,-1.9699969751743822,9.266931999524326,4.1800079345703125,0.7959261928178307,1.0589981079101562,-3.3294149860963103,5.447411201916623,-1.135208439093077,3.2532046549133895,-6.57519989013673,74.22273084844389,11.969925507201829,2.194206547003238,9,-2.2999954223632812,-2.0199966430664062,-5.022495269775391,-0.964996337890625,15.180007934570312,0,0.02032947996969736,1.1544497991021456,165.3000030517578,2.054542932445554,160.7899932861328,2.2476797088262055,159.17999267578125,0.02032947996969736
13146,2018-09-25,166.41000366210938,167.17999267578125,164.07000732421875,164.58999633789062,5282900.0,0.01898234125197007,-1.1748260702548123,-3.084777323746961,57.20780577029697,49.553290783447665,-4.703337255565657,-3.819542434813229,-6.743079085993145,-5.020402670654107,9.785159240291902,3.8699951171875,0.6445018841720866,3.862503814697277,-0.8139527202487784,8.538960349643332,1.5242755472242493,6.200732082170305,-9.503901885986352,91.86057389873703,32.379598737052774,2.3382282674730215,9,-4.540008544921875,-4.540008544921875,-8.027503967285156,-4.06500244140625,10.489990234375,1,0.06453933055720751,5.231513009958239,163.30999755859375,1.1544497991021456,165.3000030517578,2.054542932445554,160.7899932861328,0.06453933055720751
13147,2018-09-26,165.75999450683594,167.50999450683594,165.5500030517578,166.39999389648438,3092600.0,-0.0039060701939125364,-2.6981588380094146,-0.351646601160334,54.56184483483464,48.470836976972095,-4.3509789782494295,-2.9987975425657396,-6.024946104738888,-4.403106663181745,10.627722592612956,1.959991455078125,0.33530670515548877,3.006494903564459,-1.8607265896294223,7.87371639675834,0.5728841569675183,5.440105650161399,-8.442937094726574,78.50122688921256,21.54277111115261,2.433610746596946,9,-3.7249984741210938,-3.7249984741210938,-7.294994354248047,-3.4149932861328125,9.120010375976562,2,0.06992043907314272,-1.1748260702548123,166.41000366210938,5.231513009958239,163.30999755859375,1.1544497991021456,165.3000030517578,0.06992043907314272
13148,2018-09-27,166.52999877929688,167.27000427246094,165.3000030517578,165.6199951171875,2390700.0,0.004645296199193405,-1.5419570781649932,-1.4218820780583172,55.78021500414502,48.48626369287203,-4.999258487430751,-3.688561517089653,-6.657801216063405,-5.201199661530438,10.76343488005694,1.970001220703125,0.046018730031704536,3.605499267578125,-1.546440535473721,8.757439070629971,1.029529366052202,6.181469169104048,-8.60136514150392,84.66360217300459,30.633466560760098,2.5759699015259296,9,-4.495002746582031,-4.495002746582031,-7.7949981689453125,-4.18499755859375,10.220001220703125,3,0.05272322610734581,-2.6981588380094146,165.75999450683594,-1.1748260702548123,166.41000366210938,5.231513009958239,163.30999755859375,0.05272322610734581
13149,2018-09-28,167.2899932861328,167.8300018310547,166.50999450683594,166.74000549316406,3390200.0,0.004563709316080411,-1.6138506163886874,0.6043797578724974,54.96862528405268,49.93241464961311,-5.306096344057522,-4.316225133353953,-7.252224275797801,-5.981476349578315,10.965547908963929,1.32000732421875,-0.290597959986286,4.140994262695301,-1.3671018578673682,9.64909038325797,1.3869462024139523,6.89504232297665,-8.786477996197277,91.95219069146577,39.994000115029415,2.754048060281338,9,-4.584991455078125,-5.094993591308594,-8.55499267578125,-6.204994201660156,13.100006103515625,4,0.036164763551695955,-1.5419570781649932,166.52999877929688,-2.6981588380094146,165.75999450683594,-1.1748260702548123,166.41000366210938,0.036164763551695955
13150,2018-10-01,166.6699981689453,168.9499969482422,166.66000366210938,168.3699951171875,3118200.0,-0.0037061100010151726,-1.6628046238056795,-3.0909721451559204,54.55353348015919,52.00199373444142,-3.7424320556104362,-3.527392228226205,-6.4885015414817815,-5.377111994341078,11.72230108927224,2.2899932861328125,-0.42294403308571304,3.2989990234374886,-2.407470444386945,9.005468491261922,0.4457642895252718,6.1522337573497055,-7.420363955720234,53.278614198833694,3.5767756716326744,2.85323473391221,10,-3.3349990844726562,-3.9150009155273438,-7.93499755859375,-6.1349945068359375,16.040008544921875,0,0.039359198600003475,-1.6138506163886874,167.2899932861328,-1.5419570781649932,166.52999877929688,-2.6981588380094146,165.75999450683594,0.039359198600003475
13151,2018-10-02,165.17999267578125,167.0399932861328,165.17999267578125,166.35000610351562,3071200.0,-0.008939854260115343,-2.1794517332220456,0.6882444282880505,50.92124541773456,53.69919357566054,-1.218969477053804,-1.8602585734802801,-4.894264612192245,-3.924813021640233,12.47862258368232,1.8600006103515625,-0.34544976763558566,1.6359939575195312,-4.069517816945563,7.3415057319846255,-1.2167619297130159,4.488749844752078,-4.960322189054466,0.0,-46.22452777555284,2.8527558872325507,10,-1.0199966430664062,-2.4249954223632812,-6.209991455078125,-4.644989013671875,19.07000732421875,1,0.08057884373144386,-1.6628046238056795,166.6699981689453,-1.6138506163886874,167.2899932861328,-1.5419570781649932,166.52999877929688,0.08057884373144386
13152,2018-10-03,164.66000366210938,167.60000610351562,164.3699951171875,166.10000610351562,3830300.0,-0.0031480145097991796,-2.197999758278946,1.2307571924150342,55.12241617348816,55.0132945881171,0.17892230012270716,-1.29481829276736,-4.247824816360918,-3.451046404120575,13.03493002044053,3.230010986328125,0.19661836782535147,1.0450050354003793,-4.679886915856855,6.7698969866576135,-1.8174409402282379,3.9074510110289964,-3.567300529231062,6.332061768086489,-41.88512561485382,2.8624459756286122,10,0.37499237060546875,-1.9050064086914062,-5.662502288818359,-4.125,20.81999206542966,2,0.07433493235851052,-2.1794517332220456,165.17999267578125,-1.6628046238056795,166.6699981689453,-1.6138506163886874,167.2899932861328,0.07433493235851052
13153,2018-10-04,165.8000030517578,166.07000732421875,164.5,164.88999938964844,3230400.0,0.006923353360223317,1.1655091131035062,-0.6319459161615734,61.46027461590369,55.385677169200385,-0.19631546334659333,-2.395387628539794,-5.276145316801632,-4.620410447571999,13.245775707517527,1.57000732421875,0.9564051174279484,2.0820045471191406,-3.725880844460818,7.889889938699099,-0.8219381486708528,4.985947242909134,-3.921570537343115,31.2228681847712,-20.89950859746061,2.903942695789982,10,-0.7650070190429688,-3.0450057983398438,-6.802501678466797,-5.93499755859375,20.139999389648438,3,0.054764786875306504,-2.197999758278946,164.66000366210938,-2.1794517332220456,165.17999267578125,-1.6628046238056795,166.6699981689453,0.054764786875306504
13154,2018-10-05,166.57000732421875,167.49000549316406,165.7899932861328,166.24000549316406,2822500.0,0.004644175261085959,-1.764188510252943,0.3626379154230524,71.3850965576772,57.32900634869911,-0.8573879476713273,-3.1148025391755425,-5.834566323342983,-5.389094426968029,13.634207073759224,1.70001220703125,1.707383905063125,2.718508148193365,-3.2280815658192523,8.665097862205982,-0.25478670881295784,5.691803005199688,-3.984418366421295,48.03518182272492,-8.194268353400389,2.973294857006309,10,-0.06000518798828125,-3.8150100708007812,-7.042507171630859,-6.715003967285156,17.79998779296875,4,0.06111540030112672,1.1655091131035062,165.8000030517578,-2.197999758278946,164.66000366210938,-2.1794517332220456,165.17999267578125,0.06111540030112672
13155,2018-10-08,167.77000427246094,168.1699981689453,166.1199951171875,166.25,2560500.0,0.007204159785539677,-1.3033560498907033,4.606047995561104,74.34273573482108,59.232887455868465,-1.5178156951852486,-4.323836458876826,-6.84787224390152,-6.577745957316608,13.395155395137792,2.0500030517578125,2.3150307452568484,3.783505249023449,-2.397528299959589,9.964538798006487,0.6929884745319441,6.874022023514954,-4.547974515619018,89.47385328284551,26.700986738340006,3.0905167744915127,10,-1.1100082397460938,-5.015007019042969,-8.242504119873047,-8.44000244140625,16.23999023437503,0,0.07522199914051653,-1.764188510252943,166.57000732421875,1.1655091131035062,165.8000030517578,-2.197999758278946,164.66000366210938,0.07522199914051653
13156,2018-10-09,169.8300018310547,170.55999755859375,167.80999755859375,168.16000366210938,4157900.0,0.01227870004251952,-1.3206649454999646,1.09867991768308,75.12977880895133,61.518213452992526,-3.3991230767175296,-6.296315810994997,-8.730788365166546,-8.58939541876083,13.409686774649348,2.7899932861328125,2.3586123004952526,5.583002471923834,-1.1269678629194004,12.292972806767068,2.228017304502231,8.937987639345437,-6.035175355072738,88.20685881065305,20.340902955725227,3.3549851674216122,10,-2.3650054931640625,-6.2700042724609375,-10.302501678466797,-10.5,14.020004272460909,1,0.07584057436226965,-1.3033560498907033,167.77000427246094,-1.764188510252943,166.57000732421875,1.1655091131035062,165.8000030517578,0.07584057436226965
13157,2018-10-10,168.3699951171875,172.0,168.22000122070312,171.99000549316406,4190500.0,-0.008596871566424302,1.0769227544634061,-2.1676732605418247,68.01329195672716,62.87744422550167,-1.709751994348835,-4.796325785725287,-7.0715526739402605,-7.083770447813606,13.811042270037424,3.779998779296875,2.6335729606520317,3.9414962768554744,-3.016419045211279,10.899411598922228,0.46253861582209765,7.420453937888851,-3.763348111292146,51.599934895833336,-15.992562645932232,3.478957661033381,10,-0.18499755859375,-4.089996337890625,-8.84249496459961,-9.234992980957031,15.190002441406222,2,0.09431612130035294,-1.3206649454999646,169.8300018310547,-1.3033560498907033,167.77000427246094,-1.764188510252943,166.57000732421875,0.09431612130035294
13158,2018-10-11,162.97000122070312,167.6699981689453,161.82000732421875,166.41000366210938,5430700.0,-0.0320721865717577,-1.0383278040066353,0.9502741937523447,44.68764024617226,61.73511255462606,3.5002376610219414,0.6836102241153412,-1.5109831773676774,-1.6770794441286512,14.428859387639593,6.54998779296875,2.4593320697712215,-1.4869979858398494,-8.41453144709368,5.440535475413981,-4.950764716466779,1.9767687447870799,9.029998779296875,11.296608289515495,-50.040372169611615,3.463766730626918,10,3.94000244140625,1.30999755859375,-3.4125022888183594,-3.8349990844726562,24.6199951171875,3,0.13812354628599177,1.0769227544634061,168.3699951171875,-1.3206649454999646,169.8300018310547,-1.3033560498907033,167.77000427246094,0.13812354628599177
13159,2018-10-12,163.82000732421875,164.9600067138672,161.86000061035156,163.92999267578125,3446100.0,0.005215721280903196,1.8571308028745412,0.03197246322811873,51.22657420876716,61.365450413360286,2.35377545293278,0.07199739069136513,-2.1385467308128625,-2.4829644136482614,14.786713224928057,3.100006103515625,2.4163327198198203,-0.7859924316406364,-7.51119945177075,5.939214588489477,-4.1485959417057074,2.5766110784244347,8.17999267578125,19.646379557404863,-38.405776418553664,3.362603510065063,10,3.089996337890625,0.459991455078125,-3.8125038146972656,-5.105003356933594,22.899993896484375,4,0.13502621247848845,-1.0383278040066353,162.97000122070312,1.0769227544634061,168.3699951171875,-1.3206649454999646,169.8300018310547,0.13502621247848845
13160,2018-10-15,163.6699981689453,165.47000122070312,163.63999938964844,164.69000244140625,4265900.0,-0.000915694961339808,-2.3888865341414824,9.274001109877913,42.320617398942666,60.40982507793897,2.272455307235475,0.6930767152263968,-1.7890422967091695,-2.3239071773229796,13.904279470492142,1.8300018310546875,2.265637280815895,-1.2125015258789062,-7.236538271102177,4.811535219344364,-4.224519898490541,1.799516846732729,8.126401977539075,18.172811156611047,-34.13209208162059,3.01201837261163,10,3.2400054931640625,0.6100006103515625,-3.4374961853027344,-4.954994201660156,20.040008544921875,0,0.12647398533526588,1.8571308028745412,163.82000732421875,-1.0383278040066353,162.97000122070312,1.0769227544634061,168.3699951171875,0.12647398533526588
13161,2018-10-16,164.07000732421875,164.4600067138672,162.89999389648438,163.44000244140625,4094700.0,0.0024439980433099695,1.2127783910135705,-0.6176492587550675,45.19617376791215,59.30690925509718,1.8980353037888733,0.8318998330707927,-1.9972360340031798,-2.7247451326501277,12.888700407602368,1.5600128173828125,2.0756813203358035,-1.1274925231933537,-6.163382444204984,3.908397397818277,-3.645437483699169,1.3904524373124616,7.526864965820323,22.102177002080474,-25.778307834312393,2.5179449605058126,10,2.839996337890625,0.209991455078125,-2.4700050354003906,-4.495002746582031,18.649993896484375,1,0.12153340825550041,-2.3888865341414824,163.6699981689453,1.8571308028745412,163.82000732421875,-1.0383278040066353,162.97000122070312,0.12153340825550041
13162,2018-10-17,166.77000427246094,167.72999572753906,164.11000061035156,164.47000122070312,3608400.0,0.016456371230036737,-1.397344368150607,3.650770199573726,50.61476803440731,58.101852968264254,-0.5265552018399546,-1.3389668512771777,-4.448166503294772,-5.42297212345008,12.36011934799939,3.6599884033203125,1.994101854689518,1.1930038452148324,-3.0083205941514564,5.394328284581121,-0.9076583744683262,3.293666064897991,4.631330718261722,83.7564578884996,38.85458750484593,2.1006622196831475,10,0.1399993896484375,-2.4900054931640625,-4.877498626708984,-7.194999694824219,15.159988403320312,2,0.10241651012462749,1.2127783910135705,164.07000732421875,-2.3888865341414824,163.6699981689453,1.8571308028745412,163.82000732421875,0.10241651012462749
13163,2018-10-18,166.80999755859375,167.99000549316406,165.77000427246094,166.63999938964844,3378600.0,0.00023981102781212016,-1.3246227221525408,0.07391214929710149,48.723415825471946,55.583888442463675,-0.4561872164196643,-0.9537304077988438,-4.3263387439242535,-5.419589823818427,12.56817719287358,2.220001220703125,2.1278363213422153,0.9319969177246037,-2.6408738268462457,4.504867662295453,-0.8544384545608068,2.718432290010014,4.399710878798828,80.7502937252325,40.07325868484561,1.786435372285419,10,0.100006103515625,-2.529998779296875,-4.8224945068359375,-7.234992980957031,17.080001831054688,3,0.10041364573557021,-1.397344368150607,166.77000427246094,1.2127783910135705,164.07000732421875,-2.3888865341414824,163.6699981689453,0.10041364573557021
13164,2018-10-19,167.49000549316406,168.14999389648438,166.3000030517578,166.38999938964844,3510000.0,0.004076541841153469,-1.8906134515890614,6.470693833587649,52.1739306316292,53.12068787544235,-1.108544735313302,-1.5402246146391576,-4.845538049398982,-6.070988375523029,12.857468159834223,1.8499908447265625,2.219290455991654,1.502504730224615,-2.1295266962518156,5.134536156701046,-0.31351098301360025,3.3185204434628304,3.5319089219650266,87.42879231770834,46.34865830659547,1.816015713238216,10,-0.5800018310546875,-3.2100067138671875,-5.420001983642578,-7.915000915527344,17.139999389648438,4,0.12000710600936082,-1.3246227221525408,166.80999755859375,-1.397344368150607,166.77000427246094,1.2127783910135705,164.07000732421875,0.12000710600936082
13165,2018-10-22,166.6300048828125,169.80999755859375,166.19000244140625,167.97999572753906,5703500.0,-0.005134638379283296,-2.2466386123370623,-1.227257594673325,53.97699213708294,50.77037824523475,-0.47746995199446474,-0.441373860174167,-3.8114187210233013,-5.158188051950617,13.844042524025685,3.6199951171875,2.044888902501242,0.47650375366211506,-2.937184298159565,3.890191805483795,-1.2303402722487249,2.183347779572955,4.207871390498383,53.979869891841524,7.38515672498432,1.706844025910846,10,0.279998779296875,-2.350006103515625,-4.290000915527344,-7.055000305175781,21.220001220703097,0,0.12056649912492956,-1.8906134515890614,167.49000549316406,-1.3246227221525408,166.80999755859375,-1.397344368150607,166.77000427246094,0.12056649912492956
13166,2018-10-23,177.14999389648438,177.8699951171875,170.5,171.1999969482422,12918300.0,0.0631338216731756,-1.005443346225469,-4.407435036677857,72.12183027563103,51.22688250289074,-11.007476454944253,-10.662148621822553,-14.014047613479875,-15.550096166148364,14.506192045337174,11.239990234375,1.8590183536053928,10.459493255615229,4.469278354490768,16.44970815673969,7.464385805052984,13.454600706177473,-15.329986572265625,94.76743090016912,41.30018253727154,2.9951074505622373,10,-7.30499267578125,-9.424995422363281,-15.859992980957031,-17.574989318847656,12.110000610351591,1,0.03703083851764677,-2.2466386123370623,166.6300048828125,-1.8906134515890614,167.49000549316406,-1.3246227221525408,166.80999755859375,0.03703083851764677
13167,2018-10-24,177.35000610351562,178.0,174.42999267578125,176.1300048828125,7866400.0,0.0011290556811880403,1.8333514986376023,0.20504232713321827,71.16158478796788,54.168431896423584,-10.951368969968883,-10.48702108071231,-13.967137764108315,-15.636489248554199,15.118399361179149,3.57000732421875,1.5020927043307495,10.080004882812489,2.450622611205006,17.70938715441997,6.265313747008747,13.89469601861623,-15.208999023437514,94.68524837649173,36.81779616873554,3.8146911358037467,10,-7.420005798339844,-9.490005493164062,-16.06000518798828,-17.775001525878906,11.159988403320341,2,0.03027908053216044,-1.005443346225469,177.14999389648438,-2.2466386123370623,166.6300048828125,-1.8906134515890614,167.49000549316406,0.03027908053216044
13168,2018-10-25,175.30999755859375,178.27000427246094,174.60000610351562,177.55999755859375,4646400.0,-0.011502726104960836,-1.000008315455105,-1.8442604497586113,65.30108830962061,55.73226679651842,-7.79676410236064,-8.174628290840303,-11.675609899862025,-13.481754867617099,15.879187486376805,3.6699981689453125,0.8921000791587801,7.600996398925787,-0.8185925314299141,16.020585329281488,3.3912019337479364,11.810790864103637,-12.534630761718773,75.49663687750655,15.708601786421951,4.20979446517785,10,-4.724998474121094,-6.489997863769531,-14.019996643066406,-15.734992980957031,10.05999755859375,3,0.0377616519843651,1.8333514986376023,177.35000610351562,-1.005443346225469,177.14999389648438,-2.2466386123370623,166.6300048828125,0.0377616519843651
13169,2018-10-26,173.33999633789062,174.92999267578125,172.60000610351562,174.60000610351562,4741600.0,-0.011237244014247971,1.4270909495501796,0.5600043402777778,59.495373205221384,57.64057299721605,-4.843706243632624,-6.037692030266783,-9.531435021516927,-11.453623430024578,16.245827266799,2.709991455078125,0.518147618532339,5.328495025634766,-3.4545919702798074,14.111582021549339,0.9369515276774791,9.720038523592052,-9.63495129248048,59.18868222439764,3.025344629755139,4.3915434979572865,10,-2.7549972534179688,-3.6449966430664062,-12.049995422363281,-13.764991760253906,11.699996948242188,4,0.06086306262054353,-1.000008315455105,175.30999755859375,1.8333514986376023,177.35000610351562,-1.005443346225469,177.14999389648438,0.06086306262054353
13170,2018-10-29,173.22999572753906,176.16000366210938,172.22000122070312,175.0,3485200.0,-0.0006345945118005902,-1.0791606443326986,1.4047544080604535,56.20889244072319,58.864208405306165,-3.6151848052028868,-5.703453256834905,-9.226249833446104,-11.398908711268973,16.3831689711039,3.94000244140625,1.1919038225810539,4.890494537353504,-4.1673175195334125,13.948306594240421,0.3615885089100459,9.419400565796963,-8.651053128505879,35.135060828922946,-16.27376764120263,4.528906028443465,10,-2.0399932861328125,-3.5349960327148438,-11.96249771118164,-13.654991149902344,12.220001220703125,0,0.06580851721086267,1.4270909495501796,173.33999633789062,-1.000008315455105,175.30999755859375,1.8333514986376023,177.35000610351562,0.06580851721086267
13171,2018-10-30,178.49000549316406,178.58999633789062,173.44000244140625,173.50999450683594,5582900.0,0.030364312736566035,-1.0117182843382686,-2.813558737575324,66.22834813290497,60.59905063847256,-7.391951345906136,-10.451011928189246,-14.24301502397222,-16.675077793519392,17.303216938801082,5.3600006103515625,1.8313290008627803,9.485003662109364,-0.5034236201029785,19.473430944321706,4.490790021003193,14.479217303215535,-13.089599193725206,98.43028380890328,45.10222261027069,4.994213641106164,10,-6.310005187988281,-8.285003662109375,-17.340003967285156,-18.915000915527344,4.470001220703125,1,0.05243991440579565,-1.0791606443326986,173.22999572753906,1.4270909495501796,173.33999633789062,-1.000008315455105,175.30999755859375,0.05243991440579565
13172,2018-10-31,176.89999389648438,178.9600067138672,176.3699951171875,178.80999755859375,5424700.0,-0.008908126773185532,1.3438785937197935,-0.38353402579893986,75.44750474431963,63.56839385167787,-4.709099559787489,-8.323757429073225,-12.402587499833032,-15.071994935234898,18.620590068140213,2.5900115966796875,2.7345725263490124,7.282992553710926,-3.0774814300144158,17.643466537436268,2.102755561848255,12.463229545573597,-10.44442039396938,69.43603652145171,10.345502595497457,5.180236991862675,10,-4.324989318847656,-6.509986877441406,-15.029998779296875,-16.7449951171875,7.750000000000028,2,0.06986998890222806,-1.0117182843382686,178.49000549316406,-1.0791606443326986,173.22999572753906,1.4270909495501796,173.33999633789062,0.06986998890222806
13173,2018-11-01,174.8800048828125,177.35000610351562,174.6999969482422,176.6699981689453,3701200.0,-0.011418819012814052,-1.4651142984890315,0.9371674628916549,69.37628314798974,65.4797663534957,-1.5913430590345854,-5.890655851919888,-10.134695707054448,-13.054380055264062,19.78484790280041,2.6500091552734375,3.5886393622222954,4.809003448486322,-5.6425857954781975,15.260592692450842,-0.41679117349593753,10.034798070468582,-7.173988059162298,39.465897539805255,-23.597275346344773,5.225794621982264,11,-2.3050003051757812,-4.489997863769531,-12.845008850097656,-14.560005187988281,8.709991455078125,3,0.07793909677185185,1.3438785937197935,176.89999389648438,-1.0117182843382686,178.49000549316406,-1.0791606443326986,173.22999572753906,0.07793909677185185
13174,2018-11-02,176.75,176.99000549316406,174.0,176.4499969482422,4190900.0,0.01069301844107673,6.666542772745946,-0.1676000988841436,71.61267517211506,67.4392866907215,-2.245847617777798,-7.334954446760008,-11.681590438564285,-14.913504503593856,20.444619001271274,2.9900054931640625,4.249755473349154,6.169998931884777,-4.551745905779967,16.89174376954952,0.809126513052405,11.530871350717149,-7.9185841873280935,67.21060960397362,-1.4676525603607615,5.360872418832368,11,-2.0199966430664062,-6.359992980957031,-14.715003967285156,-16.43000030517578,6.729995727539034,4,0.04876942074787838,-1.4651142984890315,174.8800048828125,1.3438785937197935,176.89999389648438,-1.0117182843382686,178.49000549316406,0.04876942074787838
13175,2018-11-05,180.38999938964844,181.1000061035156,177.0,177.41000366210938,4747300.0,0.020594055952749324,-1.1578962162248834,9.933218045877625,74.35818601776305,67.6877706620695,-4.166924864295396,-10.52040551579961,-14.960169274565828,-18.52886102372139,21.18895659610669,4.350006103515597,5.1261132677900605,9.178998565673822,-2.304782949488839,20.662780080836484,3.4371078080924917,14.920889323255153,-10.545724486857011,90.73098727903684,15.493562587393399,5.741890757581325,11,-3.7299957275390625,-8.92999267578125,-17.939998626708984,-19.909996032714844,6.0399932861328125,0,0.025777448374176393,6.666542772745946,176.75,-1.4651142984890315,174.8800048828125,1.3438785937197935,176.89999389648438,0.025777448374176393
13176,2018-11-06,182.7100067138672,182.8600006103516,179.49000549316406,180.02999877929688,4864700.0,0.012861063983971022,1.2617449320777856,0.8993328110518851,74.06399472208477,68.01026065474915,-6.2752085545808995,-12.465091540162177,-16.919807066513528,-20.801064010457225,21.371156788034458,3.3699951171875284,6.027740464811814,10.855005645751959,-1.6975544363167216,23.40756572782064,4.578725604717619,17.1312856867863,-11.51504406698885,98.30706674772507,23.149744783887854,6.276280041034338,11,-5.170005798339844,-10.370002746582031,-19.665008544921875,-21.670005798339844,0.579986572265625,1,0.014996388449954878,-1.1578962162248834,180.38999938964844,6.666542772745946,176.75,-1.4651142984890315,174.8800048828125,0.014996388449954878
13177,2018-11-07,184.25,184.47999572753903,181.8800048828125,183.0,4363900.0,0.008428620379531404,2.04094016026277,0.46641652954673557,75.18773761954252,69.10877724474048,-7.524823158490506,-13.443658950325698,-18.111502031278548,-22.280938440737202,21.274387333602046,2.599990844726534,7.108372473192617,11.600998687744152,-1.9894324367117235,25.191429812200028,4.805783125516228,18.396214249972076,-11.421932038235411,97.80538338451171,22.390741685411257,6.795215562227933,11,-5.900001525878906,-11.099998474121094,-20.792503356933594,-23.209999084472656,-3.4600067138671875,2,-0.007001320413203893,1.2617449320777856,182.7100067138672,-1.1578962162248834,180.38999938964844,6.666542772745946,176.75,-0.007001320413203893
13178,2018-11-08,185.47999572753903,186.0399932861328,184.0800018310547,184.2899932861328,3318600.0,0.00667568915896366,-1.4347941466373493,0.9520019531249773,75.57575115991914,70.89548590637355,-8.001989182712379,-13.597970785400975,-19.019115406122268,-23.422135682929508,23.65565521937873,1.959991455078125,6.815389489873809,11.70549468994139,-2.233775988583403,25.64476536846618,4.735859350678993,18.675130029203785,-10.787619323250539,95.34885489314382,20.567683041209733,6.9696353392624,11,-6.349998474121065,-11.549995422363253,-21.584999084472628,-24.43999481201169,-5.769989013671847,3,-0.004474885972468257,2.04094016026277,184.25,1.2617449320777856,182.7100067138672,-1.1578962162248834,180.38999938964844,-0.004474885972468257
13179,2018-11-09,185.94000244140625,186.5800018310547,185.07000732421875,186.0,3237000.0,0.0024800880119866253,1.4753983540535809,-0.05041801302764648,77.76817186029857,73.29096139743748,-7.249039411643679,-12.981397433039604,-19.134753946508454,-23.751286608193936,26.19246647750072,1.5099945068359375,6.586486195332185,11.059501647949219,-3.063143762512425,25.182147058410862,3.998178942718397,18.12082435318004,-9.205054998385776,93.31942309683276,15.249923590059694,7.061322705230826,11,-5.930000305175781,-11.739997863769531,-22.045005798339844,-24.900001525878906,-6.779998779296875,4,-0.012638518192211845,-1.4347941466373493,185.47999572753903,2.04094016026277,184.25,1.2617449320777856,182.7100067138672,-0.012638518192211845
13180,2018-11-12,184.3699951171875,187.4199981689453,183.77999877929688,185.9499969482422,3080800.0,-0.008443623231173647,-1.6376859668618247,26.33443540183113,63.98139163261712,73.04129956407218,-4.394803708577001,-10.309666270845781,-17.213146094199544,-22.025811245145178,28.529451136276464,3.6399993896484375,6.671135725321449,8.45449447631836,-5.236331713382356,22.145320666019074,1.6090813814680018,15.299907571168717,-5.666036796560178,61.538387531268036,-13.823304583669291,6.8454130948503575,11,-3.6599960327148438,-9.749992370605469,-19.73749542236328,-23.329994201660156,-10.69000244140625,0,-0.004827246369902949,1.4753983540535809,185.94000244140625,-1.4347941466373493,185.47999572753903,2.04094016026277,184.25,-0.004827246369902949
13181,2018-11-13,184.00999450683597,184.9199981689453,183.32000732421875,183.94000244140625,2358100.0,-0.0019525986868020873,-1.4427671197772887,-0.04429872425084128,62.81751669625826,71.63796755873202,-3.5419193305052943,-8.832040601721815,-16.482037790403268,-21.575045645797417,31.173956114810043,1.5999908447265625,7.144419818505099,7.097494506835972,-5.84496025856015,20.039949272232093,0.626267124137911,13.568721889534032,-3.562828216545057,38.447512731740204,-33.0459643100732,6.471227382698067,11,-3.2999954223633097,-9.389991760253935,-19.30249786376956,-22.969993591308622,-9.860000610351591,1,0.01315144960158876,-1.6376859668618247,184.3699951171875,1.4753983540535809,185.94000244140625,-1.4347941466373493,185.47999572753903,0.01315144960158876
13182,2018-11-14,183.8500061035156,185.08999633789062,183.3600006103516,184.22000122070312,3407500.0,-0.0008694549649281846,-1.5629450460022811,-5.286243732285158,67.71785556451799,71.45369782723516,-2.5617956389471885,-7.72280490679438,-15.994151113949243,-21.248616741491986,33.0038132097392,1.729995727539034,7.83296582250415,6.083506011962868,-6.28224755571685,18.449259579642586,-0.09937077187697696,12.266382795802713,-2.0082734374938127,12.92682836056902,-55.66186577849432,6.182876783839854,11,-3.1400070190429403,-9.230003356933565,-18.33750915527341,-22.00500488281247,-13.570007324218722,2,-0.003046030996960991,-1.4427671197772887,184.00999450683597,-1.6376859668618247,184.3699951171875,1.4753983540535809,185.94000244140625,-0.003046030996960991
13183,2018-11-15,183.55999755859372,183.97999572753903,181.5200042724609,182.97000122070312,3351100.0,-0.0015774192836228718,2.4405651116139486,-1.5946057406794443,72.79213893792894,71.58474935677003,-1.0181124566790913,-6.443973235696205,-15.388972628997266,-20.809728305337188,34.602740176003074,2.459991455078125,7.756051071177069,4.955997467040987,-6.522338019335962,16.434332953417936,-0.783170276147473,10.695165210229447,3.860000610351591,34.576193160951775,-33.74739999051998,5.739167743188468,11,-1.3499984741210653,-8.93999481201169,-17.32749938964841,-20.99499511718747,-9.529998779296847,3,-0.015090457121937462,-1.5629450460022811,183.8500061035156,-1.4427671197772887,184.00999450683597,-1.6376859668618247,184.3699951171875,-0.015090457121937462
13184,2018-11-16,187.58999633789062,187.7700042724609,183.4199981689453,183.5,3759500.0,0.02195466786280864,-1.0470616957720456,6.932240211038455,77.25891094930591,71.90705212694147,-3.7422953345008807,-9.371398424575318,-19.05563210245387,-24.610176052287727,36.48727719309919,4.350006103515597,7.690947613860857,7.980996704101557,-2.904528714766684,18.866522122969798,2.538233994667422,13.423759413535691,-6.069992065429716,97.11987304687545,23.582029404340574,5.442762709434123,11,-3.959991455078125,-12.774993896484375,-21.9949951171875,-25.024993896484375,-11.879989624023438,4,-0.04200644905301798,2.4405651116139486,183.55999755859372,-1.5629450460022811,183.8500061035156,-1.4427671197772887,184.00999450683597,-0.04200644905301798
13185,2018-11-19,186.72000122070312,188.8999938964844,185.7899932861328,187.7400054931641,3745900.0,-0.004637747929908009,-1.15970754192166,-0.24939002096687035,68.74714549379043,71.31629110157543,-2.1008935792904992,-7.293059346556703,-17.86263462987131,-23.495794717089098,38.0797398364762,3.110000610351591,7.992908407821176,6.10650177001952,-3.350117114943316,15.563120654982356,1.3781923275381018,10.834811212500938,-5.199996948242216,70.46076232024878,0.06868536827850846,4.728309442481425,11,-1.5100021362304688,-10.82000732421875,-21.125,-24.154998779296875,-11.160003662109375,0,-0.040488418536682835,-1.0470616957720456,187.58999633789062,2.4405651116139486,183.55999755859372,-1.5629450460022811,183.8500061035156,-0.040488418536682835
13186,2018-11-20,183.7100067138672,186.6300048828125,183.02999877929688,185.6699981689453,3708300.0,-0.016120364648445573,-1.168673591322732,1.9215522012954422,64.57000146907592,70.13654264041247,1.1911282007620798,-3.9699477459394075,-14.543447099908576,-20.262343673368832,37.74917536285239,3.69000244140625,8.019179951821627,2.7685066223144474,-6.637226137881839,12.174239382510734,-1.9343597577836817,7.471373002412577,-1.8948028564453523,29.67487155100242,-39.151156726769095,4.702866380098136,11,1.4999923706054688,-7.8100128173828125,-18.115005493164062,-21.145004272460938,-6.1399993896484375,1,-0.05459699347628855,-1.15970754192166,186.72000122070312,-1.0470616957720456,187.58999633789062,2.4405651116139486,183.55999755859372,-0.05459699347628855
13187,2018-11-21,182.72000122070312,185.57000732421875,182.6999969482422,183.2100067138672,3410600.0,-0.005388957906392267,-9.829940981718728,0.25000389256520045,67.54699557536023,69.24445868657259,2.1694171227002244,-2.69519207385423,-13.253246528634747,-19.055243871893197,37.339345111624425,2.8700103759765625,7.575695855882543,1.5100013732910043,-7.769795430455815,10.789798177037824,-3.1298970285824055,6.149899775164414,-0.6214057617187905,16.260144110988463,-53.954885106758894,4.6398984018734115,11,2.4899978637695312,-6.215003967285156,-17.125,-19.57500457763672,-6.660003662109375,2,-0.04690240404424717,-1.168673591322732,183.7100067138672,-1.15970754192166,186.72000122070312,-1.0470616957720456,187.58999633789062,-0.04690240404424717
13188,2018-11-23,181.92999267578125,183.0,181.07000732421875,182.5200042724609,1747700.0,-0.0043236019026052785,1.4903082269322019,1.204091800828267,62.18247953055199,67.51271509437854,2.685287526644771,-1.4585833458120305,-12.09059639248585,-18.044303717256923,36.66552211250895,1.92999267578125,6.9567147094494715,0.388993072509777,-8.467305694757243,9.245291839776797,-4.039156311123747,4.817142456143301,6.970001220703153,10.98322894458883,-57.14933556404665,4.428149383633511,11,3.0550079345703125,-4.594993591308594,-16.334991455078125,-18.199989318847656,-7.029998779296875,4,-0.06403558712414126,-9.829940981718728,182.72000122070312,-1.168673591322732,183.7100067138672,-1.15970754192166,186.72000122070312,-0.06403558712414126
13189,2018-11-26,183.88999938964844,184.08999633789062,182.07000732421875,182.3999938964844,3843300.0,0.010773411712054148,1.1375552021184696,-2.5253834018672987,58.93768372095921,66.95230310419431,0.45137391725307907,-2.7275267716618714,-13.597211925289372,-19.783151126741302,36.79980424535968,2.160003662109375,6.152226436555992,1.8214996337890739,-6.195033932990725,9.838033200568873,-2.1867671496008256,5.829766417178973,4.853394775390655,36.015286097913524,-28.050081961971095,4.008266783389898,11,1.095001220703125,-6.345001220703125,-18.294998168945312,-19.970001220703125,-5.6100006103515625,0,-0.053619014862570036,1.4903082269322019,181.92999267578125,-9.829940981718728,182.72000122070312,-1.168673591322732,183.7100067138672,-0.053619014862570036
13190,2018-11-27,184.6300048828125,184.63999938964844,183.19000244140625,183.3300018310547,2194200.0,0.004024174754582832,1.1969782792143988,0.8724820530676364,55.333323725955765,66.12072610749404,-0.2770000285830747,-2.7085506467588516,-13.778837076334668,-20.328979832875206,36.747634702286334,1.4499969482421875,5.201800504415928,1.9915046691894531,-4.924563488970108,8.907572827349014,-1.4665294098903132,5.4495387482692195,3.9599215454101966,64.02876118337998,4.1173265333532,3.458034079079778,11,0.3549957275390625,-7.0850067138671875,-19.035003662109375,-20.545005798339844,-4.410003662109375,1,-0.04831283070488446,1.1375552021184696,183.88999938964844,1.4903082269322019,181.92999267578125,-9.829940981718728,182.72000122070312,-0.04831283070488446
13191,2018-11-28,187.8500061035156,188.0500030517578,184.72000122070312,185.97000122070312,3279500.0,0.01744029212774434,1.9210558016891757,1.4461542073077471,59.14634619112222,65.16833617711671,-3.235231725196911,-5.47191804639553,-16.37960079295894,-23.342411780996287,36.496379778898735,3.4199981689453125,4.169135535355025,4.743505859374977,-2.2568144155971765,11.743826134347131,1.2433457218888861,8.243665996861068,0.589521942627016,97.13471245472053,40.280944754184404,3.5001601374860796,11,-2.865005493164034,-8.150009155273409,-22.25500488281247,-23.57000732421872,-7.25,2,-0.06542458421933395,1.1969782792143988,184.6300048828125,1.1375552021184696,183.88999938964844,1.4903082269322019,181.92999267578125,-0.06542458421933395
13192,2018-11-29,189.25999450683597,190.8800048828125,188.6100006103516,190.72000122070312,4617100.0,0.007505926843267563,1.5505464832197187,-0.7765972988766929,59.51660563668138,63.69327692142255,-4.243343072339172,-6.227748197441741,-17.186655262762798,-24.54639231008474,36.336159944939865,3.0299987792969034,4.017595452969516,5.5354942321777685,-1.338983181315939,12.409971645671476,2.0982555254309148,8.972732938924622,-8.189987182617216,83.48612865293352,30.200426591545977,3.437238706746851,11,-3.284988403320341,-7.709991455078153,-20.474994659423857,-22.04499816894534,-8.970001220703153,3,-0.06176681560769559,1.9210558016891757,187.8500061035156,1.1969782792143988,184.6300048828125,1.1375552021184696,183.88999938964844,-0.06176681560769559
13193,2018-11-30,188.50999450683597,189.22999572753903,186.75999450683597,188.33999633789062,6635700.0,-0.003962802608941773,2.068323334565447,-0.11643656657924688,56.3771486296251,61.37308110812469,-3.036684666480795,-4.6422793938560005,-15.88190827582767,-23.56071991919282,36.58217183920166,2.5,3.9182492606863946,4.103994750976597,-1.697359248298369,9.905348750251562,1.2033177513391138,7.004671750614079,-7.243787231445339,73.09862618900846,23.849280667079356,2.9006769996374886,11,-2.534988403320341,-6.959991455078153,-19.614994049072294,-21.22999572753909,-6.959991455078153,4,-0.06604422742047633,1.5505464832197187,189.25999450683597,1.9210558016891757,187.8500061035156,1.1969782792143988,184.6300048828125,-0.06604422742047633
13194,2018-12-03,185.3699951171875,188.4199981689453,184.6699981689453,188.1000061035156,4401700.0,-0.016656938523939124,1.2255225124062739,-16.059061125569357,52.30202565331077,59.545845570293615,-0.2734671256124841,-0.867876482324192,-12.357604624332282,-20.20889806362311,36.86337827615886,3.8399963378906534,3.6435708314792805,0.5329956054687557,-4.0199526139697355,5.085943824907247,-1.743478504250504,2.8094697151880155,-3.9115118896484375,28.348400307953614,-18.547281574965435,2.276474109719251,12,0.605010986328125,-3.8199920654296875,-15.667495727539062,-17.954994201660156,-3.0,0,-0.05648163940493278,2.068323334565447,188.50999450683597,1.5505464832197187,189.25999450683597,1.9210558016891757,187.8500061035156,-0.05648163940493278
13195,2018-12-04,185.0399932861328,188.0800018310547,184.8999938964844,185.7899932861328,4436200.0,-0.0017802332618397365,-5.174780006518611,0.274724169153898,52.37436298607918,58.19077462773842,-0.23114295110079297,-0.18092298139765717,-11.575056020091694,-19.65710227721928,36.39521613594167,3.180007934570284,3.2765544547657157,-0.02950592041014488,-4.072658085611238,4.013646244790948,-2.0510820030106913,1.9920701621904016,-3.3930796254882694,5.958046975396765,-40.27103574303592,2.0215760826005518,12,0.9350128173828125,-3.489990234375,-14.899993896484375,-17.62499237060547,-3.8199920654296875,1,-0.036532613230172095,1.2255225124062739,185.3699951171875,2.068323334565447,188.50999450683597,1.5505464832197187,189.25999450683597,-0.036532613230172095
13196,2018-12-06,185.4499969482422,185.75,182.1000061035156,182.7400054931641,4878000.0,0.0022157570092178336,1.2054360052368742,-3.6133219401041288,53.64628430703669,56.64625115348025,-0.4116636698218201,-0.39540085794595825,-11.618355848686974,-19.844987335019653,35.3132752990857,3.6499938964844034,2.33322256764734,0.24349822998047443,-3.645780520131126,4.132776980092075,-1.7011411450753258,2.1881376050362746,-3.6184214631542773,38.154798524867864,-11.779240555018141,1.944639375055795,12,0.5250091552734375,-3.2899932861328125,-15.007495880126953,-18.034996032714844,-4.429992675781278,3,-0.028201649035339282,-5.174780006518611,185.0399932861328,1.2255225124062739,185.3699951171875,2.068323334565447,188.50999450683597,-0.028201649035339282
13197,2018-12-07,182.9600067138672,187.1999969482422,182.6699981689453,185.3300018310547,3088000.0,-0.013426747238340142,-2.0711729046407217,-0.874539701129501,48.75726831007333,55.15456101787151,2.3646162682281897,2.1006948404930768,-8.762080102340747,-17.160590829887553,34.038802266369,4.529998779296875,1.72719817560494,-2.181992340087902,-6.179345571656825,1.8153608914810206,-4.180668955872363,-0.18331572430344067,-0.9474626408247957,12.061737193192359,-38.17025092785934,1.9986766157844675,12,3.5149993896484375,-0.5200042724609375,-11.767505645751953,-15.385009765625,-3.6100006103515625,4,-0.012898997178341864,1.2054360052368742,185.4499969482422,-5.174780006518611,185.0399932861328,1.2255225124062739,185.3699951171875,-0.012898997178341864
13198,2018-12-10,184.6499938964844,185.08999633789062,180.5500030517578,182.9600067138672,3084900.0,0.00923692129756093,2.5330796131261617,-0.7130762297193012,43.25687135853703,53.41224853315794,1.2304294557418132,0.3640002364129771,-10.083415297469998,-18.615310570246464,32.253236207022866,4.5399932861328125,1.4531900250980527,-0.4505050659179517,-4.450316594289234,3.5493064624533304,-2.4504108301035785,1.5494006982676751,6.230010986328097,52.096485241426734,7.473475192002013,1.9999057641856346,12,1.0650100708007528,-2.2099914550781534,-13.16748809814456,-16.889991760253935,-3.5399932861328125,0,-0.023612243457726945,-2.0711729046407217,182.9600067138672,1.2054360052368742,185.4499969482422,-5.174780006518611,185.0399932861328,-0.023612243457726945
13199,2018-12-11,183.58999633789062,186.8300018310547,182.8699951171875,186.57000732421875,2889100.0,-0.005740577273931624,1.2628609793526786,-1.7633334838155994,42.88311443194817,52.02889194493488,2.507038155796579,1.305866728934177,-8.683982853195062,-17.315518180030523,30.432527866897825,3.9600067138671875,1.1632659725304961,-1.3930023193359489,-5.426899844321582,2.6408952056496844,-3.4099510818287513,0.6239464431568535,7.083408508300778,40.37176333269839,-0.9423403869491338,2.0169487624928157,12,2.1250076293945312,-1.149993896484375,-12.107490539550781,-15.829994201660156,-1.019989013671875,1,-0.011111679976169686,2.5330796131261617,184.6499938964844,-2.0711729046407217,182.9600067138672,1.2054360052368742,185.4499969482422,-0.011111679976169686
13200,2018-12-12,183.47999572753903,184.83999633789062,182.3500061035156,183.92999267578125,3024600.0,-0.0005991645108437416,1.193819865964923,0.15100513062090684,49.39756147079081,50.94569364267583,2.723119955247597,1.41849930073343,-8.208839808160462,-16.972869506050273,28.974842136734413,2.4899902343750284,1.1039186371529865,-1.4585029602050952,-5.540226110794549,2.623220190384359,-3.499364535499808,0.5823586150896176,6.9909410827636975,44.0600806766185,1.221077448325893,2.0408615752947243,12,2.235008239746122,0.4600067138672159,-10.919990539550753,-15.719993591308565,1.090011596679716,2,-0.006049709157394112,1.2628609793526786,183.58999633789062,2.5330796131261617,184.6499938964844,-2.0711729046407217,182.9600067138672,-0.006049709157394112
13201,2018-12-13,186.42999267578125,186.75999450683597,183.80999755859372,184.0,2737500.0,0.016078030395328957,-1.0996437802732446,-5.400020345189717,58.812336357547274,50.867441500549816,-0.5023123402659735,-1.4133656181244305,-10.703851973910588,-19.683156769743704,27.772119461084266,3.279998779296932,1.0884162305766552,1.3704940795898324,-2.738720678699451,5.479708837879116,-0.6841132995548094,3.425101458734474,3.8425254593505827,88.42097775656588,40.47586594485769,2.054607379144641,12,-1.5399932861328125,-1.2449874877929688,-12.369987487792969,-17.599990844726562,-0.339996337890625,3,-0.02794610126997521,1.193819865964923,183.47999572753903,1.2628609793526786,183.58999633789062,2.5330796131261617,184.6499938964844,-0.02794610126997521
13202,2018-12-14,183.2899932861328,185.25999450683597,182.1999969482422,185.25999450683597,4450000.0,-0.01684278020173069,2.106594581196785,-0.8107025343480889,52.90598686308353,50.48175685982297,1.9017776056524553,1.7734537611437133,-7.119210703626663,-16.306339707270524,26.305173268093107,4.2299957275390625,1.0472387064019415,-1.7415046691894531,-5.892837097039859,2.4098277586609527,-3.8171708831146702,0.334161544735764,6.788074547331547,43.63042622568434,-8.618742800459302,2.0756662139252056,12,1.19500732421875,2.4250106811523438,-8.349990844726562,-13.579994201660156,4.0800018310546875,4,-0.012384685999350942,-1.0996437802732446,186.42999267578125,1.193819865964923,183.47999572753903,1.2628609793526786,183.58999633789062,-0.012384685999350942
13203,2018-12-17,180.7899932861328,183.6199951171875,180.1999969482422,182.8000030517578,4566700.0,-0.013639588038487527,-1.144197837941261,1.0203088934673687,43.52546002689736,49.50658290133259,3.5665989283381236,4.274444702551847,-4.2312026994262055,-13.596823935256253,25.303791287325982,3.4199981689453125,0.5787385475671272,-4.103004455566406,-8.628972026645727,0.4229631155129141,-6.365988241106066,-1.840020670026746,9.097513251697421,8.898882403844384,-43.528180992624115,2.262983785539655,12,3.350006103515625,4.750007629394531,-5.0399932861328125,-10.269996643066406,3.2100067138671875,0,-0.007964971713551372,2.106594581196785,183.2899932861328,-1.0996437802732446,186.42999267578125,1.193819865964923,183.47999572753903,-0.007964971713551372
13204,2018-12-18,179.7100067138672,182.6100006103516,179.05999755859375,182.2400054931641,4269000.0,-0.00597370768500638,1.1712629840131947,1.2586997449289585,39.86818844263904,48.11700795206147,4.201071256976888,4.989634324971917,-2.7925811137523624,-12.26756495572306,23.44102246130192,3.550003051757841,-0.08934843864420827,-4.788991546630854,-9.683364242346357,0.1053811490846499,-7.2361778944886055,-2.341805198773102,9.789999440379518,8.441680686923181,-40.761477606791246,2.447186347857747,12,3.4199905395507812,5.2599945068359375,-3.1800079345703125,-8.410011291503906,3.889999389648409,1,0.007790294608988946,-1.144197837941261,180.7899932861328,2.106594581196785,183.2899932861328,-1.0996437802732446,186.42999267578125,0.007790294608988946
13205,2018-12-19,179.16000366210938,182.97999572753903,178.5800018310547,180.9499969482422,3883800.0,-0.0030605032063324433,-1.9830497954285462,0.707507569086756,29.893520120319693,45.47781193131514,4.279297351337448,5.2114133251418195,-1.9216252619614238,-11.490352995715341,21.288481293721233,4.399993896484347,-0.7070263333720277,-4.960994720458984,-10.282253582593654,0.3602641416756853,-7.621624151526305,-2.3003652893916637,9.713601976398166,7.090493280903715,-34.560472089529185,2.660629431067333,12,3.7299957275390625,5.569999694824219,-2.0550003051757812,-7.590003967285156,3.0099945068359375,2,0.01903328640548896,1.1712629840131947,179.7100067138672,-1.144197837941261,180.7899932861328,2.106594581196785,183.2899932861328,0.01903328640548896
13206,2018-12-20,173.67999267578125,178.80999755859375,172.5399932861328,178.2100067138672,5775300.0,-0.03058724533553414,1.1884847984533489,2.530743591710781,19.66507879258201,42.24534642937166,8.844219303876685,10.43656089378095,3.755867630662891,-5.8312143789647735,20.52345173765946,6.6200103759765625,-1.1850469140576365,-9.939505004882818,-17.022704658874773,-2.856305350890864,-13.48110483187881,-6.397905177886827,14.370124658130067,8.962258492498943,-26.265104877591217,3.5415998269959794,12,6.0050048828125,8.030006408691406,3.9850082397460938,-1.6899948120117188,8.090011596679659,3,0.06270160702255745,-1.9830497954285462,179.16000366210938,1.1712629840131947,179.7100067138672,-1.144197837941261,180.7899932861328,0.06270160702255745
13207,2018-12-21,174.14999389648438,177.64999389648438,173.52999877929688,173.52999877929688,8536900.0,0.002706133351701112,-12.290411498326442,-0.1368638401503643,21.732258488910148,39.853722777190896,7.814917148868176,9.793726077069522,3.539949001858531,-6.0999724349423445,19.832580726567567,4.1199951171875,-1.6844631195569946,-9.041003417968739,-17.293668877235547,-0.7883379587019306,-13.167336147602157,-4.91467068833532,12.349111032649091,14.530689027858305,-15.249144990103861,4.1263327296334085,12,5.535003662109375,7.560005187988281,3.5150070190429688,-2.1599960327148438,4.6300048828125,4,0.06856160126254984,1.1884847984533489,173.67999267578125,-1.9830497954285462,179.16000366210938,1.1712629840131947,179.7100067138672,0.06856160126254984
13208,2018-12-24,170.27999877929688,175.27000427246094,170.1699981689453,174.24000549316406,2400900.0,-0.02222219496308364,-1.4401896758791126,-6.387157905099429,21.125122193063405,37.43616808398147,10.540624511684769,13.435001820889738,7.7983802393685835,-2.039295371243014,19.893160109161375,5.100006103515625,-2.411539166889213,-12.328498840332031,-22.40006848441206,-2.2569291962520026,-17.36428366237206,-7.292714018292003,14.823194985536531,0.8587090656997621,-27.900010170450297,5.035784822040016,12,8.18499755859375,10.245002746582031,7.385002136230469,1.7099990844726562,6.44000244140625,0,0.10036408539115205,-12.290411498326442,174.14999389648438,1.1884847984533489,173.67999267578125,-1.9830497954285462,179.16000366210938,0.10036408539115205
13209,2018-12-26,174.02999877929688,174.0399932861328,169.0399932861328,170.08999633789062,4065500.0,0.0220225512501937,1.525257974275784,-0.9949484246097648,31.37055035482534,35.433166848874194,5.91383087467409,9.389863740129954,4.460997968970048,-5.550761210029066,19.791332223267634,5.0,-2.7883501770558325,-8.085498809814453,-18.835390967600006,2.6643933479710995,-13.46044488870723,-2.710552730921677,9.281211514029962,35.79630286392322,3.9818771155583725,5.374946078892777,12,3.8699951171875,5.930000305175781,4.385002136230469,-2.0400009155273438,3.5200042724609375,2,0.05728898058171561,-1.4401896758791126,170.27999877929688,-12.290411498326442,174.14999389648438,1.1884847984533489,173.67999267578125,0.05728898058171561
13210,2018-12-27,175.7100067138672,175.7100067138672,170.72999572753906,173.2899932861328,3934500.0,0.009653553676690407,3.1156887224302956,0.6142162254271684,34.19857630737033,32.69830462107676,3.3701489965192764,7.386012650376244,3.2264728700365026,-6.9928179409927225,19.387583860637026,4.980010986328125,-3.1564738447916625,-5.959490966796864,-17.00618715996896,5.087205226375232,-11.482839063382897,-0.43614287021082987,5.6032331984525,68.27032252724169,35.71882541035775,5.523348096586043,12,1.4399871826171875,4.249992370605469,3.5124969482421875,-3.5450057983398438,1.8600006103515625,3,0.0449035290431512,1.525257974275784,174.02999877929688,-1.4401896758791126,170.27999877929688,-12.290411498326442,174.14999389648438,0.0449035290431512
13211,2018-12-28,175.55999755859375,177.5,174.85000610351562,176.3000030517578,2896800.0,-0.0008537314298651122,-1.453711225866612,-0.305785697171465,37.00840894418064,30.931907074531992,2.0295231232743163,6.923023148927996,3.8165111689044124,-6.611457308554861,18.104682326611517,2.649993896484375,-3.489788542347611,-5.49499969482423,-16.46112170380289,5.471122314154428,-10.978060699313545,-0.011938690334915236,4.034987826059762,75.72594437010979,38.906203823718656,5.4830610044893255,12,0.7699966430664062,4.400001525878906,4.994998931884766,-2.8300018310546875,0.6199951171875,4,0.03765094954586945,3.1156887224302956,175.7100067138672,1.525257974275784,174.02999877929688,-1.4401896758791126,170.27999877929688,0.03765094954586945
13212,2018-12-31,177.57000732421875,177.8000030517578,175.60000610351562,175.9600067138672,2482600.0,0.01144913302333661,1.1256090639028742,-2.17566035012475,37.70836446018358,30.28556312267491,-0.9802811022367166,4.208074844992552,2.191917195097062,-8.36522097457157,16.24194547060857,2.2400054931640625,-3.998560449554276,-2.9004905700683707,-13.254290650096095,7.453309509959354,-8.077390610082233,2.2764094699454915,0.5472791666418573,97.3744809230512,59.90586630060946,5.176900040013858,12,-1.5600128173828125,2.3899917602539062,2.9849891662597656,-4.8400115966796875,-2.290008544921875,0,0.02365262586588468,-1.453711225866612,175.55999755859375,3.1156887224302956,175.7100067138672,1.525257974275784,174.02999877929688,0.02365262586588468
13213,2019-01-02,176.05999755859375,176.3000030517578,174.1699981689453,175.41000366210938,2571500.0,-0.00850374333131565,2.769903856540996,0.4037227640195995,37.128220644468,29.981122256211457,-0.23666880672402613,4.993560937089029,4.076453445444656,-6.651129747732483,15.038303490838095,3.4000091552734375,-5.089531100867362,-3.7880004882812557,-13.588907779139788,6.012906802577277,-8.688454133710536,1.1124531571480247,1.7400054931640625,80.13694573729829,41.25780531442331,4.900453645429269,1,-0.0500030517578125,3.9000015258789062,4.7975006103515625,-3.3300018310546875,-1.30999755859375,2,0.015449285802687118,1.1256090639028742,177.57000732421875,-1.453711225866612,175.55999755859375,3.1156887224302956,175.7100067138672,0.015449285802687118
13214,2019-01-03,174.89999389648438,176.4499969482422,174.41000366210938,175.4499969482422,3728200.0,-0.0065886838475237575,-1.6666866130110005,-0.8461664866895159,35.84159682295248,30.642019667615102,0.1891753781223997,5.616944083024265,5.58330413102243,-5.297785708291855,14.439626721921533,2.0399932861328125,-5.922520413784156,-4.42450408935548,-14.101212096770809,5.252203918059848,-9.262858093063159,0.4138499143521983,2.9000091552734375,58.98152544567704,19.9002583299687,4.838354003707665,1,-0.9749984741210938,5.060005187988281,6.260005950927734,-2.1699981689453125,-0.6399993896484375,3,0.010405988494750495,2.769903856540996,176.05999755859375,1.1256090639028742,177.57000732421875,-1.453711225866612,175.55999755859375,0.010405988494750495
13215,2019-01-04,178.27999877929688,179.1999969482422,175.69000244140625,176.02999877929688,3194300.0,0.01932535735143004,-1.3959066763878762,-4.090886392009987,36.73937050256117,32.53916319094612,-3.7199813813789433,1.796645461257583,2.6242980898059614,-8.452933022690843,13.523077723713367,4.3000030517578125,-6.272885431592556,-0.7064994812011776,-10.007579617874171,8.594580655471816,-5.35703954953766,3.944040587135305,-9.240005493164062,81.70977351461872,46.8508932183135,4.650540068336496,1,-4.160003662109375,1.6800003051757812,2.9850006103515625,-5.5500030517578125,-4.30999755859375,4,-0.004094658585020339,-1.6666866130110005,174.89999389648438,2.769903856540996,176.05999755859375,1.1256090639028742,177.57000732421875,-0.004094658585020339
13216,2019-01-07,180.22000122070312,181.8800048828125,178.13999938964844,178.13999938964844,3283000.0,0.01088177279947078,-2.596155962293218,0.9244452582465278,44.80191765433547,35.10245865377116,-5.179391968266003,-0.5852720860563636,0.7973749961921612,-10.145891924574016,13.233748536553058,3.7400054931640625,-6.415323131012855,1.4950027465820312,-7.32244415824934,10.312449651413402,-2.9137207058336685,5.903726198997731,-10.976807861328126,78.46949135434994,42.872809250773024,4.408723452415687,1,-4.760002136230469,-0.26000213623046875,1.0449981689453125,-7.4900054931640625,-6.07000732421875,0,-0.014704216394045622,-1.3959066763878762,178.27999877929688,-1.6666866130110005,174.89999389648438,2.769903856540996,176.05999755859375,-0.014704216394045622
13217,2019-01-08,180.6000061035156,182.2899932861328,179.91000366210938,181.9600067138672,2941400.0,0.0021085610933222476,1.3564559868863357,-0.6538458716942512,49.65343516974741,38.27227120673605,-5.082750619843438,-1.213357105717904,0.5307486245530697,-10.313414816260519,12.642111180152932,2.3799896240234375,-6.2903551149430825,1.993007659912081,-6.647190751470163,10.633206071294325,-2.327091545779041,6.313106865603203,-10.851340283203086,79.18733745245684,38.55238242394395,4.320099205691127,1,-4.935012817382784,-0.6400070190429403,1.7424926757812784,-7.870010375976534,-4.730010986328097,1,-0.024474049160335576,-2.596155962293218,180.22000122070312,-1.3959066763878762,178.27999877929688,-1.6666866130110005,174.89999389648438,-0.024474049160335576
13218,2019-01-09,180.2899932861328,180.8999938964844,179.19000244140625,180.55999755859372,2680700.0,-0.001716571466808814,2.5999935752259162,0.19853246418110568,51.08856029381105,40.46316119995669,-3.5799687727259766,-1.3141074378133624,1.018640830890206,-9.779069191449366,12.582417999002468,1.7099914550781534,-5.309127408701045,1.9009948730468693,-6.306396957345726,10.108386703439464,-2.2027010421494424,6.004690788243181,-9.788847817871073,74.61925592005004,28.67643151757244,4.103695915196299,1,-3.779998779296875,-1.154998779296875,3.4725112915039062,-6.059989929199219,-0.3199920654296875,2,-0.02778853343726473,1.3564559868863357,180.6000061035156,-2.596155962293218,180.22000122070312,-1.3959066763878762,178.27999877929688,-0.02778853343726473
13219,2019-01-10,181.5500030517578,181.8800048828125,179.32000732421875,179.83999633789062,2498500.0,0.006988794789210884,1.1603260344705482,-6.3332579824815936,54.36927274096681,42.70434969257851,-4.091334407693864,-2.882575668612702,0.018328109365540968,-10.834680862312013,12.203380295172577,2.55999755859375,-4.344736384135047,3.2630043029785156,-4.719866509020818,11.24587511497785,-0.728431103021137,7.254439708978168,-10.341526714423821,88.78801119904193,36.363753082172096,3.9914354059996624,1,-3.32000732421875,-2.82000732421875,2.2125015258789062,-7.25,-2.3000030517578125,3,-0.0374552626684298,2.5999935752259162,180.2899932861328,1.3564559868863357,180.6000061035156,-2.596155962293218,180.22000122070312,-0.0374552626684298
13220,2019-01-11,182.3699951171875,182.3999938964844,180.4600067138672,180.58999633789062,2348900.0,0.004516618296040109,1.1086859171047707,1.0409308717106731,69.14935683274429,46.27556612464113,-4.321733763225922,-3.99480575790011,-0.523537951048695,-11.43417055379777,12.005947654010503,1.939987182617216,-2.936095782201903,4.138496398925781,-3.7066041446634586,11.983596942515021,0.21594612713116135,8.061046670720401,-10.496627762925584,99.2958023948443,39.66478075724115,3.922550271794613,1,-4.084999084472656,-3.80999755859375,1.3925094604492188,-7.2449951171875,-1.879989624023409,4,-0.044470037985910094,1.1603260344705482,181.5500030517578,2.5999935752259162,180.2899932861328,1.3564559868863357,180.6000061035156,-0.044470037985910094
13221,2019-01-14,181.22000122070312,181.75,180.69000244140625,181.4199981689453,1886200.0,-0.00630582841078331,1.4651088518656519,-0.11235791314485573,65.12620953525122,49.3219933552042,-2.5529004644891415,-3.4310562919181677,0.7273814968229146,-10.07658542745682,11.3639347846398,1.67999267578125,-1.9957019855785063,3.249002075195307,-3.7502498479579174,10.248253998348531,-0.2506238863813053,6.748628036771919,-8.504503743063424,63.24000570423484,-2.0093250299195446,3.4996259615766068,1,-2.9350051879882812,-3.100006103515625,2.5425033569335938,-5.220001220703125,1.5899963378905966,0,-0.04000662151618917,1.1086859171047707,182.3699951171875,1.1603260344705482,181.5500030517578,2.5999935752259162,180.2899932861328,-0.04000662151618917
13222,2019-01-15,181.0200042724609,183.2100067138672,180.7400054931641,181.47000122070312,3860200.0,-0.0011036140983060605,-3.8911181278423728,2.250019073777513,77.25881695935826,53.78094850130313,-2.025007584028941,-3.594112865880362,1.0793195490781784,-9.657833749252518,11.312812690418358,2.4700012207030966,-1.2010726584198324,3.162504577636696,-3.5409485252593527,9.865957680532745,-0.18922197381132833,6.51423112908472,-7.529747081313644,45.52238522707792,-26.720565578932877,3.35172655144803,1,-2.209999084472628,-2.900009155273409,3.047500610351591,-5.020004272460909,2.1499938964844034,1,-0.037951663980938743,1.4651088518656519,181.22000122070312,1.1086859171047707,182.3699951171875,1.1603260344705482,181.5500030517578,-0.037951663980938743
13223,2019-01-16,179.35000610351562,181.52999877929688,179.13999938964844,180.94000244140625,3375600.0,-0.009225489611809468,-1.3780972913883154,3.533349157369822,65.09645394493003,57.03148818152285,0.17964871036588193,-2.1476367327944104,2.9501062402699745,-7.768747220059311,11.647045354081218,2.3899993896484375,-0.5271129047916929,1.5645057678222543,-5.0364786117280005,8.165490147372509,-1.7359864219528731,4.864997957597382,-4.887773960096354,5.159860834095647,-68.73176765576984,3.300492189775132,1,0.09999847412109375,-1.415008544921875,5.1074981689453125,-3.0,3.259994506835966,2,-0.01940346176692942,-3.8911181278423728,181.0200042724609,1.4651088518656519,181.22000122070312,1.1086859171047707,182.3699951171875,-0.01940346176692942
13224,2019-01-17,181.1100006103516,181.1100006103516,179.02999877929688,179.25,3061000.0,0.009813183423144967,1.2365603747425729,-1.169814398955892,65.25418322571757,60.19980070631801,-0.6781318920883166,-4.002584041944118,1.3552066149422899,-9.273244133061667,12.294288678094077,2.080001831054716,0.06338577212167706,3.2545005798340014,-3.4611105077992477,9.97011166746725,-0.10330496398262312,6.612306123650626,-5.772991009887534,49.76071489846422,-23.815774793564337,3.3578055438166245,1,-0.4349975585937784,-3.175003051757841,2.967502593994112,-4.759994506835966,2.1000061035155966,3,-0.006294513753004272,-1.3780972913883154,179.35000610351562,-3.8911181278423728,181.0200042724609,1.4651088518656519,181.22000122070312,-0.006294513753004272
13225,2019-01-18,182.57000732421875,183.25999450683597,180.94000244140625,183.0399932861328,3498000.0,0.008061436193180116,4.098948639267313,-0.25268054176886656,68.43765100229409,62.825993300535636,-1.63784158364453,-5.474714610565911,-0.0366819261494129,-10.47193871155929,13.20030495882653,2.319992065429716,0.8814565736180953,4.5440071105957145,-2.4772500325056797,11.565264253697109,1.0333785390450316,8.054635682146397,-6.445698012414368,83.68822979831629,9.954694553892097,3.510628571550692,1,-1.4250106811523438,-4.670013427734375,1.5074958801269531,-6.220001220703125,0.7899932861328409,4,-0.018184845215692413,1.2365603747425729,181.1100006103516,-1.3780972913883154,179.35000610351562,-3.8911181278423728,181.0200042724609,-0.018184845215692413
13226,2019-01-22,184.57000732421875,185.47999572753903,182.25,182.25,3190300.0,0.0109547018664915,-1.7844702849174994,-4.9363332359338985,68.4210230439469,64.91128084211336,-3.303277251643209,-6.974623282308443,-2.0187113425427583,-12.213907498759994,12.955025005336548,3.229995727539034,1.9772727336315938,5.999506378173834,-1.286708045369096,13.285720801716764,2.356399166402383,9.642613589945285,-7.589415789010587,85.89164598646381,14.522761170478987,3.6431072117714605,1,-2.3150100708007812,-6.670013427734375,0.2574958801269531,-8.220001220703125,-0.730010986328125,1,-0.02210544329603703,4.098948639267313,182.57000732421875,1.2365603747425729,181.1100006103516,-1.3780972913883154,179.35000610351562,-0.02210544329603703
13227,2019-01-23,186.08999633789062,186.1699981689453,184.1100006103516,184.77999877929688,2530700.0,0.008235298008098635,1.8027154393904408,0.5646523374812554,76.38083542027877,67.72153363394311,-4.4282974582374095,-7.962472805213281,-3.552343035015582,-13.482929004825621,12.755091867814878,2.0599975585937216,2.909751085391491,6.922495269775396,-0.7832253451894644,14.628215884740257,3.06963496229298,10.775355577257812,-7.919488215756132,98.87952607992273,27.437489981550783,3.8528603074824277,1,-3.4899978637695312,-8.485000610351562,-1.0524940490722656,-9.739990234375,-1.0399932861328125,2,-0.017625873737679543,-1.7844702849174994,184.57000732421875,4.098948639267313,182.57000732421875,1.2365603747425729,181.1100006103516,-0.017625873737679543
13228,2019-01-24,187.3699951171875,187.8800048828125,185.94000244140625,186.8600006103516,3214200.0,0.0068783857514442825,1.5359276361061522,0.38930950938822784,82.59278107113012,70.85747900396126,-5.138780276649044,-8.32322077168348,-4.871044583165286,-14.52544100246638,12.0363863301125,1.94000244140625,3.470470086887275,7.34799423217774,0.010478068754565584,14.685510395600915,3.679236150466153,11.016752313889327,-7.919568587563276,94.23718176394928,20.342440905880437,3.668758081711581,1,-3.9149932861328125,-8.909996032714844,-2.2699928283691406,-11.019989013671875,-6.779998779296875,3,-0.022415525738874953,1.8027154393904408,186.08999633789062,-1.7844702849174994,184.57000732421875,4.098948639267313,182.57000732421875,-0.022415525738874953
13229,2019-01-25,184.0,189.4199981689453,183.92999267578125,188.7700042724609,4405600.0,-0.01798577789938982,-1.236246165894407,-9.353050294707703,64.95816600800612,70.3917911345459,-1.5474347607382413,-4.393244813129371,-1.5945394999256735,-10.930194670992734,10.829481795731656,5.4900054931640625,3.779524741739209,3.4794990539550668,-3.489398357699855,10.448396465609989,-0.004949651872408367,6.963947759782542,-3.032249366801892,36.08489505078768,-35.300246949263396,3.4844487058274636,1,0.22499847412109375,-4.7700042724609375,0.8400001525878906,-7.649993896484375,-2.6499938964844034,4,-0.007554344508958755,1.5359276361061522,187.3699951171875,1.8027154393904408,186.08999633789062,-1.7844702849174994,184.57000732421875,-0.007554344508958755
13230,2019-01-28,183.6000061035156,183.72000122070312,181.8300018310547,183.05999755859372,4138700.0,-0.002173879872197859,3.8461598654090916,-0.11320923715719805,59.61321804461674,69.77923652447541,-1.066800709408568,-3.554063128500985,-1.2439973911457116,-10.295887318682219,9.830812485644433,2.1699981689453125,4.082449984506951,2.685005187988253,-4.025805659967659,9.395816035944165,-0.670400235989689,6.040410611966195,5.819992065429716,23.320225645231606,-45.22029959005522,3.35540542397795,1,0.6249923706054972,-4.370010375976534,0.4499931335449503,-7.249999999999972,-1.5700073242187216,0,-0.0021241796115656353,-1.236246165894407,184.0,1.5359276361061522,187.3699951171875,1.8027154393904408,186.08999633789062,-0.0021241796115656353
13231,2019-01-29,182.1699981689453,183.72000122070312,180.97000122070312,183.27999877929688,3666700.0,-0.0077887139816543716,1.7638114662965718,-2.055524159367053,54.21361497540828,67.21865852625874,0.5723215152619616,-1.6901128011983815,0.13052802111747042,-8.62935940004337,9.205668047360433,2.75,4.163675636994583,0.9244972229003849,-5.31005028316909,7.15904472896986,-2.1927765301343527,4.041770975935123,7.25,14.201152445289548,-50.80355207000832,3.117273753034741,1,2.0550003051757812,-2.94000244140625,1.6400032043457031,-5.8199920654296875,-1.6499938964844034,1,0.0065323733510864734,3.8461598654090916,183.6000061035156,-1.236246165894407,184.0,1.5359276361061522,187.3699951171875,0.0065323733510864734
13232,2019-01-30,181.7700042724609,187.7899932861328,178.6699981689453,182.9199981689453,9489900.0,-0.0021957177389519966,-1.4816292636342876,1.0360299676954,53.95302698331956,65.98049997496868,1.217973947572517,-1.0111759303087808,0.47440519537363457,-8.01704040116968,8.98872284301934,9.1199951171875,3.7807978675672302,0.3145034790038892,-5.676970621888444,6.305977579896222,-2.6812335714422773,3.3102405294500556,7.311994018554714,28.837266079214853,-33.50746175058646,2.995737050446161,1,2.2749938964844034,-2.5400085449218466,-1.072505950927706,-5.419998168945284,-2.270004272460909,2,0.011387973905347737,1.7638114662965718,182.1699981689453,3.8461598654090916,183.6000061035156,-1.236246165894407,184.0,0.011387973905347737
13233,2019-01-31,178.77999877929688,181.8500061035156,176.8699951171875,180.25,10440100.0,-0.016449388913927887,1.1327608853339746,1.2782687153357963,43.22736229946224,63.53307542760698,4.6026373528358135,2.311568779679419,3.3817421085855415,-4.837924549680423,8.263022870398428,4.980010986328097,3.4990362966621262,-2.811502075195307,-8.39703422382857,2.774030073437956,-5.604268149511938,-0.01873600087867544,9.677279504394534,15.219148985321171,-41.97214655448806,2.792766074316635,1,4.364997863769531,0.4499969482421875,1.9174995422363281,-2.42999267578125,2.3000030517578125,3,0.03507106116608294,-1.4816292636342876,181.7700042724609,1.7638114662965718,182.1699981689453,3.8461598654090916,183.6000061035156,0.03507106116608294
13234,2019-02-01,176.72000122070312,180.4900054931641,176.47999572753906,179.5500030517578,6529200.0,-0.011522528094078388,-1.4229572432868676,1.925169714961905,36.975561987064125,60.03728775924809,6.6765350274996536,4.758899061080172,5.203510505903694,-2.6014300909908457,7.504181686933074,4.010009765625028,2.937536086402133,-4.962500000000006,-10.132879738698932,0.20787973869892085,-7.547689869349455,-2.3773101306505566,11.069992065429688,2.122064942283719,-47.68844950060605,2.58518986934946,2,6.2299957275390625,2.5099945068359375,2.7749977111816406,-0.3699951171875,5.1100006103515625,4,0.021899021562105547,1.1327608853339746,178.77999877929688,-1.4816292636342876,181.7700042724609,1.7638114662965718,182.1699981689453,0.021899021562105547
13235,2019-02-04,177.5500030517578,177.77999877929688,175.66000366210938,177.2899932861328,4533800.0,0.004696705666146439,4.888865341414826,-0.09187618282497695,41.41319226020937,57.036417672166145,5.654154878892626,4.080619147980315,4.168059272074487,-3.266998548811898,7.436499175330294,2.1199951171875,2.847394970974392,-4.095998382568354,-9.376644278381605,1.1846475132448973,-6.736321330474965,-1.4556754346617424,9.108990478515636,15.581211923753791,-31.186758225044223,2.6403229479066233,2,4.989997863769531,2.524993896484375,1.3799934387207031,-1.1999969482421875,4.509994506835909,0,0.021402438673290503,-1.4229572432868676,176.72000122070312,1.1327608853339746,178.77999877929688,-1.4816292636342876,181.7700042724609,0.021402438673290503
13236,2019-02-05,177.57000732421875,179.4199981689453,177.22000122070312,177.7100067138672,4495900.0,0.00011266838702961302,-4.238015658207844,-0.5384389671361502,41.859369903082566,53.20069928136655,5.069936687117064,4.060066396336367,4.035638092026431,-3.1135983522523816,8.076282943389112,2.1999969482421875,2.6195992237276187,-3.9434944152831974,-9.500546418855095,1.6135575882886997,-6.722020417069132,-1.164968413497263,7.76910742187502,15.746127748754327,-29.891411642505112,2.778526001785946,2,4.969993591308594,4.2249908447265625,0.9849891662597656,-1.2000045776367188,5.169998168945341,1,0.02511680616724199,4.888865341414826,177.5500030517578,-1.4229572432868676,176.72000122070312,1.1327608853339746,178.77999877929688,0.02511680616724199
13237,2019-02-06,176.17999267578125,177.5500030517578,175.99000549316406,177.5500030517578,3965200.0,-0.007827981027784259,1.2773514506877541,9.7858310626703,42.41986400633995,48.73704182972321,5.48297952296204,5.377682933027245,5.326681667084699,-1.5584178892679006,8.514963804086918,1.5800018310546875,2.127044301496454,-5.112508392333979,-11.153054670003485,0.9280378853355273,-8.132781531168746,-2.0922352534992115,7.997628740234404,8.400465405208237,-40.60749469473742,3.020273138834757,2,6.360008239746094,5.6150054931640625,1.9650039672851562,0.7100067138671875,9.150009155273438,2,0.02463396399763984,-4.238015658207844,177.57000732421875,4.888865341414826,177.5500030517578,-1.4229572432868676,176.72000122070312,0.02463396399763984
13238,2019-02-07,175.27999877929688,176.25999450683594,174.30999755859375,176.0,4176300.0,-0.005108377420247723,2.145181138019295,0.5255443559614635,35.46134428008577,45.45961719328763,5.015041055147606,6.2010257632192065,6.140674146484827,-0.4594514896922135,8.965409409797884,1.9499969482421875,1.4154464530758446,-5.762002563476557,-12.366771279333989,0.8427661523808752,-9.064386921405259,-2.459618205547855,7.875508506250014,15.695792480735113,-31.84479129232699,3.3023843579287147,2,5.769996643066406,6.5149993896484375,2.704998016357422,1.6100006103515625,8.669998168945312,3,0.024075771623074393,1.2773514506877541,176.17999267578125,-4.238015658207844,177.57000732421875,4.888865341414826,177.5500030517578,0.024075771623074393
13239,2019-02-08,174.75,175.47000122070312,174.39999389648438,174.77000427246094,4051600.0,-0.0030237265117979417,-1.9721745395977706,0.027783664646293393,29.5501848293122,42.1192801693649,4.576174897848006,6.530275451784405,6.5135531718632365,0.2933665968242849,9.21058362016442,1.07000732421875,0.3125705884102672,-5.952001190185541,-13.122530343210201,1.2185279628391186,-9.537265766697885,-2.366736613673197,7.167135923773458,8.610614263233488,-32.938261048379346,3.5852645765123303,2,6.299995422363281,7.114997863769531,3.234996795654297,2.7450027465820312,8.360000610351591,4,0.03622318644380362,2.145181138019295,175.27999877929688,1.2773514506877541,176.17999267578125,-4.238015658207844,177.57000732421875,0.03622318644380362
13240,2019-02-11,174.25999450683594,175.89999389648438,174.1699981689453,175.24000549316406,3216400.0,-0.002804037156875938,-1.982741837889032,48.990083905415716,20.72682436103281,38.39852565665651,4.025271154842386,6.726414227079431,6.813649296803419,1.0487153976074808,9.374507243106214,1.7299957275390625,-1.1566306452290576,-6.036506652832031,-13.70952102599449,1.6365077203304281,-9.873013839413261,-2.1999994662508016,6.592142045812352,1.7142159598214284,-32.81177297317834,3.8365071865812306,2,6.720001220703125,7.535003662109375,2.6825027465820312,4.065010070800781,10.710006713867188,0,0.043440878932897053,-1.9721745395977706,174.75,2.145181138019295,175.27999877929688,1.2773514506877541,176.17999267578125,0.043440878932897053
13241,2019-02-12,173.97000122070312,175.27999877929688,173.8000030517578,174.7899932861328,4692800.0,-0.001664141485563042,-1.551742281737941,0.8367172173263164,13.003688936915452,33.848599207056054,3.3858280877758204,6.79372439155361,6.8026418023214035,1.6109672792763376,9.506206469645429,1.4799957275390625,-2.065190325505654,-5.963999938964832,-14.12295478142363,2.194954903493965,-10.043477360194231,-1.8845225177354337,5.812993190552675,4.533284505208333,-20.949714068576473,4.079477421229402,2,3.8550033569335938,7.6399993896484375,3.069995880126953,4.56500244140625,12.399993896484375,1,0.04650224912987966,-1.982741837889032,174.25999450683594,-1.9721745395977706,174.75,2.145181138019295,175.27999877929688,0.04650224912987966
13242,2019-02-13,174.14999389648438,174.66000366210938,173.75,174.0,5283000.0,0.0010346190407442002,-1.8000375604488474,-0.18292115595749828,6.740830245958122,29.794540090000034,2.247628175776782,6.400832319309075,6.27207879759959,1.68453037616203,9.234365804500246,0.910003662109375,-2.8756075103810304,-5.440506744384777,-13.976696819062226,3.0956833302926725,-9.708601781723502,-1.1724117070460522,4.556062070061785,15.93604668834919,-0.8148970703728224,4.2680950373387185,2,2.9700088500976562,7.435005187988281,3.5600051879882812,4.385009765625,12.660003662109347,2,0.049325362605442624,-1.551742281737941,173.97000122070312,-1.982741837889032,174.25999450683594,-1.9721745395977706,174.75,0.049325362605442624
13243,2019-02-14,175.8699951171875,176.44000244140625,173.41000366210938,173.92999267578125,4428800.0,0.009876550565517173,-1.0335695559560871,12.933875890132247,20.17607494380111,27.927930418526365,0.07982795754631411,4.644896034449857,4.238444252487085,0.2049536804099148,9.653995426679751,3.029998779296875,-3.4960565330350732,-3.5465049743652344,-12.243689874191062,5.150679925460594,-7.895097424278163,0.8020874755476939,1.8448496560494334,81.18786950960347,64.1196918009789,4.348592449912918,2,0.5450057983398438,5.545005798339844,1.9425010681152344,4.090003967285156,9.850006103515625,3,0.053789770719921304,-1.8000375604488474,174.14999389648438,-1.551742281737941,173.97000122070312,-1.982741837889032,174.25999450683594,0.053789770719921304
13244,2019-02-15,179.97000122070312,179.97999572753906,177.00999450683594,177.27999877929688,4648600.0,0.023312709486252414,1.191889730971498,1.3865974516281265,39.52682832338394,27.718334425545766,-3.9232563566978627,0.4796994495098943,-0.032792133461384765,-3.7003577220825434,10.470633397299434,4.1100006103515625,-4.037623955060184,0.6105010986328239,-8.054835887868478,9.275838085134126,-3.722167394617827,4.943169591883475,-6.55999755859375,99.8478764245618,80.11832789954227,4.332668493250658,2,-3.2750015258789062,1.4449996948242188,-2.1475067138671875,-0.01000213623046875,7.509994506835909,4,0.02211477302074516,-1.0335695559560871,175.8699951171875,-1.8000375604488474,174.14999389648438,-1.551742281737941,173.97000122070312,0.02211477302074516
13245,2019-02-19,179.25,181.8999938964844,179.16000366210938,181.1100006103516,4765400.0,-0.0040006735334749965,-1.6862737764879516,-0.6914494134731121,41.21541412162404,27.64678378316149,-3.281875247166113,0.9889236906236647,0.5147205032178306,-2.7560972796039778,10.875011686123274,2.7399902343750284,-4.141220760593711,0.05650024414063637,-8.476060555226695,8.589061043507968,-4.209780155543029,4.322780643824302,-5.839996337890625,68.78684399712414,46.360371841430464,4.2662803996836605,2,-1.595001220703125,2.1650009155273438,-0.7700042724609375,0.7099990844726562,8.259994506835966,1,0.02153417355844689,1.191889730971498,179.97000122070312,-1.0335695559560871,175.8699951171875,-1.8000375604488474,174.14999389648438,0.02153417355844689
13246,2019-02-20,180.4900054931641,180.9199981689453,179.33999633789062,179.47000122070312,3707400.0,0.006917743337038207,-1.4687257858786225,-0.5483892138444821,46.334486917309164,28.08174188438029,-4.541731784527229,-0.6033517876969938,-0.9001386084565013,-3.8118545141255424,10.731536967661423,1.6699981689453125,-3.8807873771316395,1.500505828857456,-6.678589389061045,9.679601046775957,-2.5890417801017804,5.590053437816692,-6.740402221679716,83.39234363767079,59.224858170433436,4.089547608959251,2,-2.835006713867216,0.9249954223632528,-2.067508697509794,-0.5300064086914347,8.899993896484347,2,0.024821295313821157,-1.6862737764879516,179.25,1.191889730971498,179.97000122070312,-1.0335695559560871,175.8699951171875,0.024821295313821157
13247,2019-02-21,182.80999755859372,183.33999633789062,180.3999938964844,180.4499969482422,4391000.0,0.012853853370387913,-1.3902393638467252,2.3137163971456287,62.001181442268305,31.030612680178347,-6.506592853774066,-3.3536139740293436,-3.291358776020701,-5.92185836266583,10.600741920907264,2.9400024414062216,-3.7338121733881735,3.984497833251936,-3.7124574748656585,11.68145314136953,0.1360201791931388,7.832975487310733,-8.73437866210935,94.66264682561606,66.49793237862508,3.8484776540587906,2,-4.434997558593722,-1.3949966430663778,-4.60750198364255,-2.8499984741210653,7.089996337890682,3,0.019473757486664578,-1.4687257858786225,180.4900054931641,-1.6862737764879516,179.25,1.191889730971498,179.97000122070312,0.019473757486664578
13248,2019-02-22,183.1699981689453,183.41000366210938,182.0,182.97999572753903,3073500.0,0.0019692610642709774,3.2088818036893647,0.0805094882488088,71.37174284763772,35.677452459992296,-6.291295573503561,-4.2629655341350485,-3.774354492579988,-6.079940301024578,10.066421193626281,1.410003662109375,-3.579182882284897,4.554498291015619,-2.3491863289833077,11.458182911014546,1.10265598101617,8.006340601015069,-8.53851662597657,96.24991953384466,62.11453631171917,3.4518423099994586,2,-4.7599945068359375,-1.7549972534179688,-4.704998016357422,-3.2099990844726562,5.220001220703125,4,0.0198722466890624,-1.3902393638467252,182.80999755859372,-1.4687257858786225,180.4900054931641,-1.6862737764879516,179.25,0.0198722466890624
13249,2019-02-25,182.6100006103516,184.7100067138672,182.41000366210938,183.92999267578125,3090800.0,-0.0030572559053978487,-1.674443981157016,-6.947237391582493,67.07150829245805,40.826861785706214,-5.027836763857977,-4.018471718040274,-3.3122230357415674,-5.331365456002715,10.311880234680022,2.3000030517578125,-3.3295369994799273,4.06400070190432,-2.6364420321013995,10.764443435910039,0.7137793349014601,7.414222068907179,-7.276237297851594,62.16207299470805,24.61890947866042,3.350221367002864,2,-3.5499954223633097,-1.1949996948242472,-3.9174995422363565,-2.6500015258789347,5.740005493164006,0,0.017030834017615293,3.2088818036893647,183.1699981689453,-1.3902393638467252,182.80999755859372,-1.4687257858786225,180.4900054931641,0.017030834017615293
13250,2019-02-26,183.2100067138672,183.80999755859372,182.47000122070312,183.44000244140625,2219100.0,0.00328572422928719,1.7629190328620328,0.17424023489428977,68.311675443768,46.97219361980094,-4.721263901184784,-4.900441887917339,-4.001594713684028,-5.7274912387686925,11.247762903346462,1.3399963378905966,-2.7944986104794793,4.683506774902355,-1.957007739652198,11.324021289456908,1.3632495176250643,8.003764032179646,-6.938619061230469,72.06709307843343,30.45449941044572,3.3202572572772775,2,-4.150001525878906,-1.7950057983398438,-3.9050064086914062,-3.2500076293945312,5.139999389648409,1,0.02330652724848492,-1.674443981157016,182.6100006103516,3.2088818036893647,183.1699981689453,-1.3902393638467252,182.80999755859372,0.02330652724848492
13251,2019-02-27,183.3600006103516,184.05999755859372,182.83999633789062,183.07000732421875,2261700.0,0.0008186992576155738,-2.25327040058585,-1.2608637961919897,75.3531561257732,54.59578538422484,-3.7986840494690455,-5.224579597820508,-4.336155535827828,-5.64687163472226,12.516982330764733,1.2200012207030966,-2.0355526976888996,4.77400054931644,-2.0234432571285765,11.571444355761457,1.375278646093932,8.172722452538949,-6.244751051591834,68.67744573587196,21.91926364264843,3.3987219032225062,2,-4.29999542236331,-1.9449996948242472,-3.8375053405762003,-3.4000015258789347,6.509994506835909,2,0.02263303819082818,1.7629190328620328,183.2100067138672,-1.674443981157016,182.6100006103516,3.2088818036893647,183.1699981689453,0.02263303819082818
13252,2019-02-28,183.83999633789062,183.97999572753903,182.00999450683597,182.1300048828125,3297900.0,0.0026177777374631894,-1.0205014241447312,5.896658774006262,81.14994047513295,61.370659332150595,-3.0839091033779766,-5.841017343838871,-4.897718914346228,-5.882818734270586,12.700349928913345,1.9700012207030682,-0.9992997166106079,5.150496673583973,-1.9090582793594137,12.21005162652736,1.6207191971122654,8.68027415005568,-5.965271063620122,67.89637562428562,16.498123694158608,3.529777476471698,2,-2.9799957275390625,-2.4249954223632812,-3.762500762939453,-3.8799972534179688,6.8700103759765625,3,0.030189312240613386,-2.25327040058585,183.3600006103516,1.7629190328620328,183.2100067138672,-1.674443981157016,182.6100006103516,0.030189312240613386
13253,2019-03-01,185.0500030517578,185.6499938964844,184.07000732421875,184.58999633789062,2691000.0,0.006581846921076107,-1.1066701931782725,0.2690111184480574,85.71430083097994,66.50260072188348,-3.1902819017222157,-6.911565968952601,-6.096319840978424,-6.857465600060493,13.576059726250172,1.8099975585937784,0.2941094698669531,6.047003173828131,-1.5647525155867186,13.65875886324298,2.241125329120706,9.852881018535555,-6.491749633527633,83.5167322710859,25.602929177579128,3.8058778447074237,3,-2.6450042724609375,-3.6350021362304688,-4.947505950927734,-5.090003967285156,4.800003051757784,4,0.026209082760026092,-1.0205014241447312,183.83999633789062,-2.25327040058585,183.3600006103516,1.7629190328620328,183.2100067138672,0.026209082760026092
13254,2019-03-04,180.58999633789062,184.72999572753903,179.6999969482422,184.5500030517578,4899800.0,-0.024101630047634992,1.3287074157144798,-8.608584602116297,67.21044600637074,69.39093759796646,1.5275589930718354,-2.2627770511364247,-1.6416813230288199,-2.197939112652051,13.996977823693847,5.350006103515625,1.6360351809944973,1.3934967041015511,-6.170504590013678,8.95749799821678,-2.3885039429560493,5.1754973511591515,-1.1807340622699485,14.95798060722311,-47.996571498127594,3.782000647057611,3,1.904998779296875,0.8250045776367188,0.3675041198730469,-0.6299972534179688,9.490005493164062,0,0.04319177811579178,-1.1066701931782725,185.0500030517578,-1.0205014241447312,183.83999633789062,-2.25327040058585,183.3600006103516,0.04319177811579178
13255,2019-03-05,181.3500061035156,181.75,180.3500061035156,180.6000061035156,3362500.0,0.004208482092235899,-1.2399902343750455,-0.18939361829202037,69.56521387367417,71.972129482007,1.22565218266854,-2.8706848489674996,-2.3806076302774954,-2.771144650616634,14.686751162213033,1.3999938964844034,2.6413214634418694,1.9635063171386378,-5.617240583341129,9.544253217618405,-1.8268671331012456,5.753879767378521,-1.650009155273409,27.73126053049262,-40.85288213788712,3.790373450239887,3,1.3249893188476847,-0.7500076293945028,0.37749099731448155,-1.3900070190429403,7.869995117187528,1,0.03859939213900199,1.3287074157144798,180.58999633789062,-1.1066701931782725,185.0500030517578,-1.0205014241447312,183.83999633789062,0.03859939213900199
13256,2019-03-06,182.02999877929688,183.4600067138672,181.8999938964844,182.0,2083900.0,0.0037496148491615866,-12.564680907525993,0.039998372395833336,70.35123559834744,72.89991327712691,0.8795772191620017,-3.3723145120231948,-2.8545164163410846,-3.2913747884722966,15.14789319595593,2.110000610351591,3.1337336770052104,2.42049942016601,-5.197561568451533,10.038560408783553,-1.3885310741427475,6.229529914474767,-2.3300018310546875,39.15971472461058,-34.59346279099846,3.8090304943087694,3,0.6449966430664062,-1.4300003051757812,-0.3025016784667969,-2.0699996948242188,6.850006103515625,2,0.03471959219140275,-1.2399902343750455,181.3500061035156,1.3287074157144798,180.58999633789062,-1.1066701931782725,185.0500030517578,0.03471959219140275
13257,2019-03-07,180.5200042724609,182.38999938964844,179.9499969482422,182.1199951171875,3268100.0,-0.008295305812020426,1.2803767638523462,-53.33519837233055,62.14101026680951,71.87427632370157,2.269206720639602,-1.6026761780094887,-1.166887146780681,-1.605464202928971,15.765463059881018,2.44000244140625,3.635283745051254,0.6935043334960653,-6.7586768505318275,8.145685517523958,-3.032586258517881,4.419594925510012,5.129989624023494,13.781642769766009,-56.59258251729052,3.726090592013942,3,2.154991149902372,0.07999420166018467,1.207492828369169,-0.5600051879882528,11.080001831054688,3,0.051794763036979274,-12.564680907525993,182.02999877929688,-1.2399902343750455,181.3500061035156,1.3287074157144798,180.58999633789062,0.051794763036979274
13258,2019-03-08,179.5,180.0,178.27000427246094,179.75,2757200.0,-0.005650366986039934,3.6133219401041665,0.1562508940747848,48.5376446593313,69.81495814224303,3.0328069024225215,-0.2638369622460175,0.1473223908858472,-0.32746668642428745,16.713605230911536,2.2499999999999716,3.9462278155741615,-0.5374999999999943,-7.680207430042799,6.60520743004281,-4.108853715021411,3.033853715021422,6.035993957519565,19.040206726158786,-45.63925342604857,3.5713537150214063,3,2.4599990844726562,0.029998779296875,2.1374969482421875,0.45999908447265625,12.350006103515597,4,0.06245129088505408,1.2803767638523462,180.5200042724609,-12.564680907525993,182.02999877929688,-1.2399902343750455,181.3500061035156,0.06245129088505408
13259,2019-03-11,181.0800018310547,181.1199951171875,179.8000030517578,180.0,2071500.0,0.00880223861311813,1.2758711408689705,-4.32000732421875,55.40461008089049,68.38083976858996,1.3554959986808512,-1.417997247177027,-1.2349407445238967,-1.6512406153674704,17.826886575760874,1.6199951171875,3.797090309222483,0.7260017395019531,-5.977689112823043,7.429692591826949,-2.625843686660545,4.077847165664451,4.165352539062525,54.14250937871179,-9.603586113846745,3.3518454261624946,3,0.8799972534179688,-1.5500030517578125,0.10749435424804688,-1.1200027465820312,10.6199951171875,0,0.04843165553225037,3.6133219401041665,179.5,1.2803767638523462,180.5200042724609,-12.564680907525993,182.02999877929688,0.04843165553225037
13260,2019-03-12,181.8300018310547,182.1000061035156,180.66000366210938,181.6699981689453,2191800.0,0.004141815730152931,3.1142209434129304,0.14815128781135647,54.075414047736544,66.01664620436368,0.434889470379602,-1.6567346130644296,-1.828570003043751,-2.1356550050832084,18.96811602149767,1.4400024414062216,3.4740311461903275,1.09750137329101,-4.983338492192587,7.178341238774607,-1.9429185594507885,4.137921306032808,3.136338535156284,68.59336963296603,7.029498835284201,3.040419932741805,3,0.12999725341796875,-2.3000030517578125,-0.7400054931640625,-1.8700027465820312,9.779998779296903,1,0.045372050359793636,1.2758711408689705,181.0800018310547,3.6133219401041665,179.5,1.2803767638523462,180.5200042724609,0.045372050359793636
13261,2019-03-13,182.05999755859372,183.17999267578125,181.6999969482422,182.5200042724609,2612100.0,0.0012648942705986155,-1.5084504674590322,-2.8749761586877742,47.38676069337608,62.26518178416846,0.001224377586169112,-1.3171008231623489,-1.8914624093942223,-2.102418436504564,20.39272969463381,1.4799957275390625,3.269412005858669,0.9229972839355298,-4.276139578942974,6.122134146814034,-1.6765711475037222,3.522565715374782,2.638489363867251,77.18945493984981,18.993928688488552,2.5995684314392453,3,-0.09999847412106533,-2.5299987792968466,-0.752498626708956,-2.0999984741210653,12.850006103515653,2,0.03932771480898789,3.1142209434129304,181.8300018310547,1.2758711408689705,181.0800018310547,3.6133219401041665,179.5,0.03932771480898789
13262,2019-03-14,182.7400054931641,182.77999877929688,180.6699981689453,181.9900054931641,2375300.0,0.003735076039158569,4.084421075854303,-1.6304109861677778,48.53445029924683,58.13408728064257,-0.9512616012617343,-1.3919354774901933,-2.4578184989051977,-2.555678728553602,21.780938480716216,2.1100006103515625,2.986625327887708,1.1735046386719148,-2.8906989721966454,5.237708249540475,-0.8585971667623653,3.205606444106195,1.7013421232968824,91.03893641949085,36.10146171605693,2.0321018054342774,3,-1.240005493164091,-3.210006713867216,-0.5725059509277628,-2.7800064086914347,11.179992675781222,3,0.03359964542563221,-1.5084504674590322,182.05999755859372,3.1142209434129304,181.8300018310547,1.2758711408689705,181.0800018310547,0.03359964542563221
13263,2019-03-15,185.3300018310547,185.4600067138672,182.1100006103516,183.2700042724609,6010500.0,0.014173121703159097,1.887927178974483,2.7466634114583712,58.143710276923905,57.12667219959291,-3.90837012612252,-3.4117982245805365,-4.853044177476733,-4.90220331346535,22.92315992192659,3.3500061035155966,2.6441535051199594,3.2905006408691406,-0.13382388997155203,6.714825171709833,1.5783383754487943,5.002662906289487,-7.05999755859375,97.70309542937558,41.87512940113234,1.7121622654203519,3,-3.464996337890625,-5.8000030517578125,-3.1625022888183594,-5.370002746582031,9.929992675781278,4,0.033831566451807404,4.084421075854303,182.7400054931641,-1.5084504674590322,182.05999755859372,3.1142209434129304,181.8300018310547,0.033831566451807404
13264,2019-03-18,183.9499969482422,186.25999450683597,183.41000366210938,185.97999572753903,3669200.0,-0.007446203362532211,1.200768242821263,-0.9854374685194239,52.11667554143352,55.18794571823285,-2.236855920382993,-1.8111947693571153,-3.252892557050359,-3.2951373532454227,23.222462124099476,2.849990844726591,2.1257176163340716,1.7114959716796818,-1.6687450181022996,5.091736961461663,0.021375476788676906,3.4016164665706867,-5.536192626953124,58.74997615810281,4.770590843467481,1.6901204948909951,3,-1.68499755859375,-4.114997863769531,-2.5275001525878906,-3.9899978637695312,13.680007934570312,0,0.042946503323380014,1.887927178974483,185.3300018310547,4.084421075854303,182.7400054931641,-1.5084504674590322,182.05999755859372,0.042946503323380014
13265,2019-03-19,183.1100006103516,184.3699951171875,182.52999877929688,184.05999755859372,4102800.0,-0.00456643844428517,1.3439562255202107,0.46797907364810915,49.31205334273886,52.850258800943,-1.2526827634189601,-0.7032453827683582,-2.3069356942761488,-2.2169275491229996,22.96882676782697,1.839996337890625,1.3494003621480317,0.6784996032715185,-2.411621557594259,3.768620764137296,-0.8665609771613845,2.2235601837044214,-4.38234868164065,43.649446151998674,-8.120816111927411,1.5450605804328925,3,-0.8450012207031534,-3.2750015258789347,-1.6525039672851847,-3.1500015258789347,14.819992065429659,1,0.04691167226944448,1.200768242821263,183.9499969482422,1.887927178974483,185.3300018310547,4.084421075854303,182.7400054931641,0.04691167226944448
13266,2019-03-20,184.97000122070312,185.3600006103516,182.32000732421875,183.3800048828125,3522400.0,0.010157831926993044,1.5654004635590661,-1.6736857321833989,52.89003535664947,51.82237269981411,-2.963422295704703,-2.3298602994561293,-4.099719379299103,-3.993454719413421,22.791415272477387,3.039993286132841,1.1770963219931332,2.314500427246088,-0.8320295634116235,5.4610304179038,0.7412354319172323,3.887765422574944,-5.9410555888671865,76.92318190999727,26.069459478712332,1.5732649953288582,3,-2.7050018310546875,-5.135002136230469,-3.5825042724609375,-5.010002136230469,12.449996948242188,2,0.03589770960603356,1.3439562255202107,183.1100006103516,1.200768242821263,183.9499969482422,1.887927178974483,185.3300018310547,0.03589770960603356
13267,2019-03-21,186.3699951171875,186.6300048828125,184.42999267578125,184.44000244140625,2830200.0,0.007568761892442932,-1.2564086512879902,1.2138346672808584,53.34344401749737,52.356350406277016,-3.8513375174540556,-3.6358870757254067,-5.4270929991006085,-5.304180465432069,22.17602039366435,2.20001220703125,0.9237811859543399,3.53649444580077,-0.022571424095701786,7.0955603156972415,1.756961510852534,5.316027380749006,-7.051807530351567,94.24757699435894,45.56227602175528,1.779532934948232,3,-3.1549911499023438,-6.3499908447265625,-6.652492523193359,-6.409996032714844,10.75,3,0.045822872611827936,1.5654004635590661,184.97000122070312,1.3439562255202107,183.1100006103516,1.200768242821263,183.9499969482422,0.045822872611827936
13268,2019-03-22,186.80999755859372,188.6499938964844,185.94000244140625,185.9600067138672,3319600.0,0.002360908155465413,-5.089872614741093,0.44041143543845973,69.78371735910375,53.95402899274515,-3.515011531023788,-3.993981226383795,-5.777870855475641,-5.618876775914572,21.676357263318092,2.7099914550781534,0.6018557070697739,3.7944969177245866,-0.18452250697148997,7.773516342420663,1.8049872053765625,5.784006630072611,-7.05310093399919,70.93206570212197,17.237730222906066,1.989509712348033,3,-2.1549987792968466,-5.779998779296847,-7.457496643066378,-6.849998474121065,10.760009765625028,4,0.03806006478920643,-1.2564086512879902,186.3699951171875,1.5654004635590661,184.97000122070312,1.3439562255202107,183.1100006103516,0.03806006478920643
13269,2019-03-25,185.72000122070312,186.4600067138672,184.00999450683597,186.25,2651600.0,-0.005834785890132643,4.157854159974241,-0.6235346916794033,63.613702307929415,55.013838799433245,-1.897116541522223,-2.8027432459631996,-4.650096262981663,-4.377185147566422,20.60814640355163,2.8000030517577557,0.5774729208648353,2.5490005493164176,-1.6026286029884034,6.700629701621239,0.47318597316402133,4.624815125468814,-5.251656814357403,53.71249777023518,-3.1310773141306925,2.0758145761524065,3,-1.0600051879882812,-2.8900070190429688,-6.805000305175781,-5.760002136230469,8.449996948242188,0,0.051367613738037,-5.089872614741093,186.80999755859372,-1.2564086512879902,186.3699951171875,1.5654004635590661,184.97000122070312,0.051367613738037
13270,2019-03-26,187.47999572753903,188.8800048828125,186.3500061035156,186.6499938964844,2609600.0,0.00947660184830812,-2.538515712532578,-1.5660447976045453,65.90776488445451,57.07172815399752,-3.097065631997083,-4.45484077855437,-6.377517159010665,-5.971953645092725,19.67594852211342,3.160003662109375,1.026626204686778,4.095495605468727,-0.4819179034562069,8.672909114393661,1.806788851006246,6.3842023599312085,-6.357119361982228,78.65838908065719,18.76918072197789,2.2887067544624684,3,-2.704994201660128,-3.9049911499023153,-8.424995422363253,-8.249999999999972,7.130004882812557,1,0.05413915823864368,4.157854159974241,185.72000122070312,-5.089872614741093,186.80999755859372,-1.2564086512879902,186.3699951171875,0.05413915823864368
13271,2019-03-27,187.50999450683597,188.66000366210938,187.02999877929688,187.63999938964844,1684800.0,0.00016001056102288302,-1.990844695803119,-0.15663204338631714,72.3322458801257,59.71592766298406,-2.539765988880106,-4.3826942589079465,-6.3368487292734414,-5.918861924771193,18.637594778598732,1.6300048828125,1.2619556826450662,3.9179946899414233,-1.0170225025020727,8.85301188238492,1.4504860937196895,6.385503286163157,-5.611405289553602,71.86843004001157,5.893001606404724,2.4675085962217453,3,-2.0149917602539347,-3.934989929199247,-7.9749946594238565,-8.279998779296903,10.010009765624943,2,0.05557036144313576,-2.538515712532578,187.47999572753903,4.157854159974241,185.72000122070312,-5.089872614741093,186.80999755859372,0.05557036144313576
13272,2019-03-28,189.38999938964844,189.4499969482422,187.92999267578125,187.97000122070312,1977100.0,0.010026158273626962,-1.0266517471135752,-10.922652582162012,79.95155263544626,62.13902125837543,-3.7741619487175058,-6.1404098716688225,-8.116436091455569,-7.6786126684884835,17.991833325305524,1.9400024414062216,1.5566584860529247,5.520499420166004,-0.05573860340354031,11.096737443735549,2.732380408381232,8.308618431950777,-6.7932686058130685,98.89710419728708,25.869976337580553,2.7881190117847745,3,-3.5049972534179688,-5.529998779296875,-9.854999542236328,-10.160003662109375,9.509994506835966,3,0.04239927559625811,-1.990844695803119,187.50999450683597,-2.538515712532578,187.47999572753903,4.157854159974241,185.72000122070312,0.04239927559625811
13273,2019-03-29,189.8999938964844,190.5200042724609,188.91000366210938,190.25,2952000.0,0.0026928270155739398,2.617919352626693,-0.24648348932418668,78.56217418159382,65.07740999617103,-3.9870069774131025,-6.607178670649432,-8.464179235984062,-8.031913134281723,16.999808035942916,1.610000610351534,2.0224359750709766,5.787994384765653,-0.3933986411722117,11.969387410703519,2.697297871796735,8.878690897734572,-6.480871172920217,90.4760453778369,14.438021426503767,3.0906965129689326,3,-3.4799880981445597,-5.504989624023466,-10.004993438720732,-10.669998168945341,8.139999389648409,4,0.03802001818198453,-1.0266517471135752,189.38999938964844,-1.990844695803119,187.50999450683597,-2.538515712532578,187.47999572753903,0.03802001818198453
13274,2019-04-01,188.38999938964844,190.8500061035156,187.7400054931641,190.5,3195100.0,-0.007951524778136987,1.2135134694852805,6.028468044293802,70.24692892975493,67.40350728361724,-1.9902620717130048,-4.725125342998922,-6.862872927372564,-6.402272832089977,17.55309905904781,3.1100006103515057,2.4285151469215123,3.8879997253417855,-2.341817674855065,10.117817125538636,0.7730910252433603,7.002908425440211,-3.9767532492386977,45.333184136285354,-30.339252655944833,3.114908700098421,4,-1.80499267578125,-3.8299942016601562,-8.477497100830078,-9.160003662109375,9.639999389648438,0,0.04872874337444655,2.617919352626693,189.8999938964844,-1.0266517471135752,189.38999938964844,-1.990844695803119,187.50999450683597,0.04872874337444655
13275,2019-04-02,188.3500061035156,188.9499969482422,186.6999969482422,188.91000366210938,1797700.0,-0.0002122898575424026,6.0314243479090175,0.26540160976563565,69.64402466570724,69.26506165129032,-1.2614629616951163,-4.357217654177958,-6.7772174946424,-6.299772053467876,17.989139418502216,2.25,2.472723023145136,3.4980064392089503,-2.7726026664010135,9.768615544818914,0.3627018864039542,6.633310992013946,-2.906878369008922,39.75916904127176,-34.24576199743176,3.1353045528049845,4,-0.9200057983398153,-3.7900009155273153,-8.112503051757784,-9.120010375976534,9.379989624023438,1,0.030899877232980266,1.2135134694852805,188.38999938964844,2.617919352626693,189.8999938964844,-1.0266517471135752,189.38999938964844,0.030899877232980266
13276,2019-04-03,188.3500061035156,189.2400054931641,187.6199951171875,188.8800048828125,2512300.0,0.0,1.5920166015624275,0.9464305177111744,68.29749219889206,70.92662256033418,-0.8175639023744452,-4.068031918443438,-6.795089735696905,-6.273673874552088,18.01611951979485,1.620010375976591,2.7659682506935894,3.182006072998007,-3.1266812299917888,9.490693375987803,0.02766242150312337,6.336349724492891,-2.0417778299674865,39.75916904127176,-30.76542567671389,3.1543436514948935,4,-0.9200057983398153,-3.7900009155273153,-8.112503051757784,-9.120010375976534,11.639999389648494,2,0.03323596657276218,6.0314243479090175,188.3500061035156,1.2135134694852805,188.38999938964844,2.617919352626693,189.8999938964844,0.03323596657276218
13277,2019-04-04,189.8699951171875,190.72999572753903,188.8999938964844,189.0500030517578,2324900.0,0.008070023702768214,-2.267830138554035,-1.5471584038693245,65.91867023490676,70.49717287986785,-1.9990929320080113,-5.113815356513101,-8.364658358072859,-7.783050395309317,18.884510563176388,2.3799896240234375,3.263733627510817,4.234495544433599,-2.0093489249724428,10.478340013839642,1.1125733097305783,7.3564177791366205,-3.1699981689453125,76.38532953396503,8.91451545822764,3.121922234703022,4,-2.4399948120117188,-5.309989929199219,-9.632492065429688,-10.639999389648438,9.160003662109375,3,0.04029077448783758,1.5920166015624275,188.3500061035156,6.0314243479090175,188.3500061035156,1.2135134694852805,188.38999938964844,0.04029077448783758
13278,2019-04-05,190.7100067138672,191.2400054931641,190.07000732421875,190.3500061035156,2438400.0,0.004424140824152989,-1.5434793425439723,0.4390293827574362,74.63565670765344,71.72183447983718,-2.489508587647663,-5.344980835713699,-9.286775279094627,-8.627096657204305,20.403146646760455,1.370010375976591,3.603453958211759,4.5140068054199105,-1.4154846175717921,10.443498228411613,1.5492610939240592,7.478752516915762,-3.34600830078125,88.3260400492039,18.936159808399083,2.9647457114958535,4,-1.9150009155273438,-5.9550018310546875,-9.572505950927734,-11.480010986328125,7.299987792968778,4,0.042944716555461726,-2.267830138554035,189.8699951171875,1.5920166015624275,188.3500061035156,6.0314243479090175,188.3500061035156,0.042944716555461726
13279,2019-04-08,189.8500061035156,191.5,189.6000061035156,190.7100067138672,2290100.0,-0.0045094676738274275,-1.7941074173388383,-2.388886534141373,74.52699333565036,72.67952652997006,-1.0974682913495997,-3.999312524810904,-8.411924472548463,-7.783517529994555,21.60353078709504,1.8999938964844034,3.8379266408839783,3.2155059814452898,-2.4103235806182397,8.84133554350882,0.40259120041352503,6.0284207624770545,-1.7883264160155932,65.6251490115166,-6.730704200594815,2.8129147810317656,4,-0.7500076293945028,-4.965003967285128,-7.940006256103487,-10.620010375976534,9.220001220703153,0,0.04313925161609755,-1.5434793425439723,190.7100067138672,-2.267830138554035,189.8699951171875,1.5920166015624275,188.3500061035156,0.04313925161609755
13280,2019-04-09,190.0800018310547,190.27999877929688,188.44000244140625,189.3999938964844,2279500.0,0.0012114602061887858,2.407394848754574,-0.7907063394900138,71.09832052104275,72.54242371229417,-1.027969779968572,-3.7729918575865327,-8.611196282893502,-8.003695500439164,22.411849078991548,1.839996337890625,3.760132163187052,3.0330017089843864,-2.3123840028596305,8.378387420828403,0.3603088530623779,5.705694564906395,1.4199981689453125,63.40215510460909,-8.029959404657902,2.672692855922014,4,-0.9800033569335938,-5.194999694824219,-8.125003814697266,-10.850006103515625,9.910003662109403,1,0.041824478491473416,-1.7941074173388383,189.8500061035156,-1.5434793425439723,190.7100067138672,-2.267830138554035,189.8699951171875,0.041824478491473416
13281,2019-04-10,189.22000122070312,191.3000030517578,188.75999450683597,190.55999755859372,2406800.0,-0.004524413941851435,-1.2477854596521865,-1.9705598563895839,62.31638641608956,70.58296079903232,0.11186831597922264,-2.476025454605491,-7.683731093995732,-7.133030139493172,23.06665816302904,2.5400085449218466,3.876702662288011,1.8150009155273494,-3.0626799726838954,6.692681803738594,-0.6238395285782872,4.253841359632986,2.279998779296875,25.490176523386854,-41.27733914535638,2.438840444105628,4,-0.12000274658203125,-4.334999084472656,-7.5825042724609375,-9.990005493164062,10.0,2,0.044974074896606764,2.407394848754574,190.0800018310547,-1.7941074173388383,189.8500061035156,-1.5434793425439723,190.7100067138672,0.044974074896606764
13282,2019-04-11,188.8800048828125,189.47999572753903,188.0500030517578,189.27999877929688,1740400.0,-0.0017968308619449314,2.575036240177188,0.29850372361020017,59.02359464464359,68.41200751714896,0.415621134342814,-1.7417509449210797,-7.265935019572339,-6.781683283842483,24.018749137636753,1.4299926757812216,3.8032460129912806,1.1680046081542912,-3.221921510562481,5.557930726871064,-1.0269584512040808,3.362967667512663,2.5587951660156136,24.058045369506278,-40.44015961711503,2.194963059358384,4,0.21999359130859375,-3.9950027465820312,-7.2425079345703125,-9.650009155273438,10.110000610351591,3,0.0588204167891917,-1.2477854596521865,189.22000122070312,2.407394848754574,190.0800018310547,-1.7941074173388383,189.8500061035156,0.0588204167891917
13283,2019-04-12,191.6000061035156,192.27999877929688,189.57000732421875,189.58999633789062,3238800.0,0.014400683769521638,-1.6439098460713966,-5.0251010910199945,72.4428085542558,68.6559941420935,-2.277362565587225,-4.182366606414547,-9.778534228707514,-9.469771470114381,24.568278154121426,3.399993896484375,3.708346473242443,3.574505615234358,-0.991188402871046,8.140199633339762,1.2916586061816702,5.857352624287046,-3.550003051757784,83.92450679431569,17.315860522096457,2.2828470090526984,4,-2.1100082397460653,-6.32500457763669,-9.962509155273409,-12.370010375976534,8.239990234375028,4,0.03877866617481773,2.575036240177188,188.8800048828125,-1.2477854596521865,189.22000122070312,2.407394848754574,190.0800018310547,0.03877866617481773
13284,2019-04-15,191.8500061035156,192.3500061035156,190.8500061035156,191.7700042724609,1973500.0,0.0013048016285810426,1.7777730682829653,0.03980171261994469,68.85253455614465,68.56805079658655,-2.2182152817476606,-4.0160782154360675,-9.74754097634937,-9.750428300310773,24.955707908558743,1.5,3.301063232839681,3.429505157470686,-1.0169724722822764,7.8759827872236485,1.2062663425942048,5.652743972347167,-3.800003051757784,88.37210127570475,22.325676950939993,2.2232388148764777,4,-1.865005493164034,-5.775001525878878,-11.105007171630831,-12.620010375976534,8.110000610351591,0,0.032108356566830976,-1.6439098460713966,191.6000061035156,2.575036240177188,188.8800048828125,-1.2477854596521865,189.22000122070312,0.032108356566830976
13285,2019-04-16,191.6999969482422,193.07000732421875,191.38999938964844,192.5,1559200.0,-0.0007819085248945701,-1.3662114097205058,-9.999809269502194,67.89071519599258,68.52285335181995,-1.7243729492972761,-3.3618979837260383,-9.339245749593516,-9.6183681639248,25.76076549288952,1.6800079345703125,2.906567163125601,2.8499961853027287,-1.0642774003342765,6.764269770939734,0.8928593924842403,4.807132978121217,-3.477993774414074,72.7089798809086,7.093355060917872,1.9571367928184957,4,-1.1399917602539062,-4.834991455078125,-10.954998016357422,-12.470001220703125,7.2700042724609375,1,0.03844554247941079,1.7777730682829653,191.8500061035156,-1.6439098460713966,191.6000061035156,2.575036240177188,188.8800048828125,0.03844554247941079
13286,2019-04-17,191.6100006103516,192.3500061035156,191.3699951171875,192.0,1875000.0,-0.000469464472213299,-1.2528719504708468,0.4874973774055988,61.189541558737254,67.99739461002332,-1.2553267041528784,-2.8974999540306214,-8.98732870241031,-9.49896536127659,26.348195222130705,0.9800109863280966,2.760286770201219,2.4279998779297216,-1.2177915589409452,6.073791314800388,0.605104159494374,4.250895596365069,-3.0971171875000323,70.91622567182746,9.11761587134636,1.8228957184353343,4,-1.0499954223633097,-4.73999786376956,-10.865001678466825,-12.380004882812528,6.160003662109318,2,0.04373469472427827,-1.3662114097205058,191.6999969482422,1.7777730682829653,191.8500061035156,-1.6439098460713966,191.6000061035156,0.04373469472427827
13287,2019-04-18,194.91000366210938,195.0,191.66000366210938,191.7700042724609,2918400.0,0.017222499040999928,1.0120507953433007,-8.051293086584641,69.70894230469081,67.44998189858305,-4.207705852399215,-5.8234752517188895,-11.936853300898235,-12.73426648633506,26.874334573400517,3.389999389648409,2.7282270182491004,5.301002502441406,1.0859397410796134,9.516065263803199,3.193471121760524,7.408533883122288,-6.123692805175779,98.34260664306188,38.512056366172445,2.107531380680894,4,-3.3850021362304688,-7.075004577636719,-14.16500473022461,-14.835006713867188,1.7599945068359375,3,0.022112757055124943,-1.2528719504708468,191.6100006103516,-1.3662114097205058,191.6999969482422,1.7777730682829653,191.8500061035156,0.022112757055124943
13288,2019-04-22,193.9199981689453,194.72999572753903,193.3800048828125,194.0,1738400.0,-0.005079295441809739,-1.3275936912168516,-0.02547829509726242,72.68251711137036,67.24504009588526,-3.0334812479232482,-4.504440012680561,-10.571633266090828,-11.672044849450288,26.959099243898134,1.529998779296875,2.7372663090874596,3.9554969787597543,-0.4601391263784649,8.371133083897973,1.7476789261906447,6.163315031328864,-4.636592180566396,73.97582121820486,11.80287825800822,2.207818052569114,4,-2.3949966430664062,-5.364997863769531,-13.404998779296875,-12.504997253417969,2.1000061035155966,0,0.02614483999634598,1.0120507953433007,194.91000366210938,-1.2528719504708468,191.6100006103516,-1.3662114097205058,191.6999969482422,0.02614483999634598
13289,2019-04-23,195.25999450683597,195.9499969482422,194.1199951171875,194.30999755859372,2192900.0,0.0069100471872076685,-1.7518786641120658,-11.874690062941776,75.61151070999172,67.74650567243515,-3.939665599079632,-5.36831473662275,-11.49602201795534,-12.962595596428883,27.900256750091863,2.029998779296875,2.7517896963621524,4.81849365234379,0.2741936624193215,9.362793642268258,2.5463436573815557,7.090643647306024,-5.519260997527368,84.93445053389145,19.10318035853838,2.272149994962239,4,-3.259994506835966,-6.124992370605497,-14.562492370605497,-13.844993591308622,3.980010986328125,1,0.023455914984645387,-1.3275936912168516,193.9199981689453,1.0120507953433007,194.91000366210938,-1.2528719504708468,191.6100006103516,0.023455914984645387
13290,2019-04-24,197.6300048828125,198.25999450683597,195.33999633789062,195.57000732421875,3070100.0,0.012137716084456684,-1.317440902925812,2.1684254485294003,79.25595679053932,69.62868015848511,-5.728493814984063,-7.313911154154454,-13.398519393738809,-15.28069268313601,28.50132951297597,3.0,2.639509765152866,6.681003570556641,1.3332329647585368,12.028774176354744,4.0071182676575745,9.354888873455707,-7.268345029610543,90.8564632825663,20.82971747038725,2.673885302899054,4,-4.475006103515625,-7.340003967285156,-16.580005645751953,-16.215003967285156,0.6399993896484091,2,0.011789717014055068,-1.7518786641120658,195.25999450683597,-1.3275936912168516,193.9199981689453,1.0120507953433007,194.91000366210938,0.011789717014055068
13291,2019-04-25,197.92999267578125,198.0200042724609,195.6199951171875,196.4900054931641,2040800.0,0.0015179263550928468,1.9629552882668888,0.6990237326301305,77.52728652308421,71.6846459227563,-5.211034707922096,-7.160347715343022,-13.20852041616837,-15.577909976865243,29.134884994854428,2.400009155273409,2.620952947389185,6.459991455078125,0.5248641932672342,12.395118716889016,3.4924278241726654,9.427555085983585,-6.620532664143212,94.99996532088544,24.712694097918614,2.967563630905446,4,-4.014991760253906,-7.639991760253906,-16.879993438720703,-16.514991760253906,0.850006103515625,3,0.005254426228497255,-1.317440902925812,197.6300048828125,-1.7518786641120658,195.25999450683597,-1.3275936912168516,193.9199981689453,0.005254426228497255
13292,2019-04-26,197.4199981689453,198.6000061035156,196.5399932861328,198.47000122070312,2302100.0,-0.0025766408614551484,2.145026964695561,-0.729175276303116,73.44511739992758,71.79601357227538,-3.757375700726783,-6.3431364853622085,-12.210165443435898,-15.090595931844604,29.664430359357574,2.060012817382784,2.7026650830108565,5.548497009277355,-0.8615979274217977,11.958591945976508,2.343449540927793,8.753544477626917,-5.276474017883515,77.3944892983886,9.00115106707149,3.2050474683495738,4,-2.694992065429716,-6.114997863769531,-16.369998931884766,-16.00499725341797,2.2100067138671875,4,0.001772900956143575,1.9629552882668888,197.92999267578125,-1.317440902925812,197.6300048828125,-1.7518786641120658,195.25999450683597,0.001772900956143575
13293,2019-04-29,197.1199951171875,198.3600006103516,195.3999938964844,197.97999572753903,3456100.0,-0.0015196183494089466,2.6543058708284564,0.8190458198305282,76.43632368607982,72.63865680893484,-2.896629792588925,-5.770343718939387,-11.470668316211118,-14.80327273999876,29.76111523839372,2.9600067138671875,3.021036592146231,4.887493896484386,-1.859477092744271,11.634464885713044,1.5140084018700577,8.260979391098715,-4.072563492782166,66.96412149781038,-1.7058699459798703,3.3734854946143216,4,-2.1349945068359375,-5.814994812011719,-15.502490997314453,-15.704994201660156,3.010009765625,0,-0.0022828579514455605,2.145026964695561,197.4199981689453,1.9629552882668888,197.92999267578125,-1.317440902925812,197.6300048828125,-0.0022828579514455605
13294,2019-04-30,197.57000732421875,200.0,195.5,198.8500061035156,6162300.0,0.002282935360077065,1.5139759097767436,1.4883696172885668,76.80743256158416,73.62940318288946,-2.73784592612688,-5.794433644647398,-11.59907152411003,-15.213339899110991,30.478276888909694,4.5,3.4786985088905453,4.878505706787109,-2.015247484778655,11.772258898352874,1.431629111004213,8.325382302570006,-3.7452152727379655,47.85427540455406,-20.59466008963024,3.446876595782884,4,-1.885009765625,-5.565010070800781,-14.727508544921875,-16.155006408691406,5.4799957275390625,1,-0.007845335801472286,2.6543058708284564,197.1199951171875,2.145026964695561,197.4199981689453,1.9629552882668888,197.92999267578125,-0.007845335801472286
13295,2019-05-01,194.1699981689453,197.19000244140625,193.9499969482422,195.8699951171875,4059600.0,-0.01720913615037689,-2.028043380607072,1.3281238824118742,64.99088263319545,74.05177441338482,1.172700978729921,-2.04067572168114,-7.887119549730016,-11.78748186495892,31.37000726286685,3.6200103759765625,3.4542568593952296,1.1874969482421989,-5.420026043938947,7.7950199404233445,-2.116264547848374,4.491258444332772,5.8300018310546875,3.63638197900089,-67.3447351891936,3.3037614960905715,5,1.660003662109375,-0.9949951171875,-10.425003051757812,-12.754997253417969,11.309997558593722,2,0.02611117768980664,1.5139759097767436,197.57000732421875,2.6543058708284564,197.1199951171875,2.145026964695561,197.4199981689453,0.02611117768980664
13296,2019-05-02,194.6100006103516,195.1499938964844,193.32000732421875,194.19000244140625,2418000.0,0.0022660681132800065,1.440006917388021,-0.24705818994535425,67.2486002085335,73.77840306936734,1.3443763235558492,-2.09506386346564,-8.043609919291356,-12.205361001280863,32.123444946837154,1.8299865722656534,3.53534147186474,1.3144996643066804,-4.95340231204068,7.582401640654041,-1.8194513238669856,4.448450652480346,5.389999389648409,19.311297912193766,-55.2256578860309,3.133950988173675,5,2.050003051757784,-1.2600021362304972,-10.434997558593778,-13.194999694824247,6.690002441406222,3,0.018806863216846548,-2.028043380607072,194.1699981689453,1.5139759097767436,197.57000732421875,2.6543058708284564,197.1199951171875,0.018806863216846548
13297,2019-05-03,197.5200042724609,197.97000122070312,194.75,195.33999633789062,2915200.0,0.014953001659640863,1.0909086405318775,5.1905177111712435,67.61900696362524,73.21579083072899,-1.2923708877313231,-4.640482345356617,-10.705233329155533,-15.036337184420404,32.767656308485535,3.360000610351534,3.7392770379706235,3.8420028686523153,-2.4791817854219858,10.163187522726616,0.681410541615179,7.002595195689452,2.2127960205078523,62.87427474987394,-10.042498491631584,3.1605923270371448,5,-0.8600006103515341,-4.170005798339815,-12.985000610351534,-16.105003356933565,5.739990234375057,4,0.006379072901891547,1.440006917388021,194.6100006103516,-2.028043380607072,194.1699981689453,1.5139759097767436,197.57000732421875,0.006379072901891547
13298,2019-05-06,198.8999938964844,199.17999267578125,195.94000244140625,196.52999877929688,2371300.0,0.0069865815824907695,1.2116029580252057,1.0871497665694019,69.65972859304468,72.55448170662378,-2.113965496414437,-5.665934249554169,-11.827291709463765,-16.355456731240878,33.4077176921977,3.239990234375,4.150514970506038,4.812493133544962,-1.7554345522590324,11.380420819348956,1.5285292906429788,8.096456976446945,0.576294677734353,83.532824706474,12.051749553674938,3.2839638429019957,5,-2.2399902343750284,-5.54999542236331,-14.027492523193388,-17.469993591308622,6.029998779296847,0,0.003670241371188876,1.0909086405318775,197.5200042724609,1.440006917388021,194.6100006103516,-2.028043380607072,194.1699981689453,0.003670241371188876
13299,2019-05-07,198.0399932861328,199.6199951171875,196.72999572753903,197.9600067138672,3072500.0,-0.0043237839956856705,-1.2755824152058444,0.0337496780839553,67.00641458031815,71.19342146104364,-0.9143000764464375,-4.385760758838444,-10.695981997020425,-15.422043801571647,34.32549011614341,2.889999389648466,4.154704402191612,3.5429931640624943,-2.933132928838006,10.019119256962995,0.3049301176122299,6.781056210512759,-4.7199859619140625,74.92055726174445,3.4463061620852926,3.2380630464502524,5,-1.3799896240234375,-4.689994812011719,-12.632488250732422,-16.074989318847656,6.450012207031278,1,0.010553482465837094,1.2116029580252057,198.8999938964844,1.0909086405318775,197.5200042724609,1.440006917388021,194.6100006103516,0.010553482465837094
13300,2019-05-08,198.02999877929688,199.08999633789062,196.75,197.7100067138672,2040900.0,-5.046711358702716e-05,-1.0892773209991757,4.000572300648607,67.29524174394015,70.05652759669431,-0.9405035557600172,-3.9522693726156604,-10.42854366860314,-15.336193400517573,35.80611335418201,2.339996337890625,4.2202411281161005,3.1354988098144645,-3.1728594985724783,9.443857118201407,-0.018680344378992686,6.289677964007922,-4.583991699218757,74.76191398870363,3.0841823167192786,3.1541791541934683,5,-1.3699951171875,-4.680000305175781,-12.45749282836914,-15.899993896484375,7.2599945068359375,2,0.025349716221811924,-1.2755824152058444,198.0399932861328,1.2116029580252057,198.8999938964844,1.0909086405318775,197.5200042724609,0.025349716221811924
13301,2019-05-09,197.72999572753903,198.30999755859372,196.41000366210938,197.1199951171875,1923600.0,-0.0015149374014398198,1.1468805765567314,1.9062991750511724,59.061663696958206,68.45836607414216,-0.7508091078858001,-3.143182427990297,-9.87411041442843,-15.008411893635213,37.01162178869942,1.8999938964843466,4.110119549637744,2.4099960327148153,-3.4163899811464944,8.236382046576125,-0.5031969742158537,5.323189039645484,-4.1605088867187305,61.19093871412399,-6.819999155892148,2.9131930069306575,5,-1.069992065429659,-3.919998168945284,-11.734992980957003,-15.599990844726534,6.0800018310546875,3,0.039194862526973795,-1.0892773209991757,198.02999877929688,-1.2755824152058444,198.0399932861328,1.2116029580252057,198.8999938964844,0.039194862526973795
13302,2019-05-10,199.9900054931641,200.3600006103516,197.0200042724609,197.05999755859372,2668800.0,0.011429777041715106,-1.2192707198004653,4.803286889962045,68.03327736334188,67.5246942605046,-2.914406432976989,-4.772891092779702,-11.863656731487907,-17.177082507995664,38.75267966009457,3.339996337890682,3.7292644030278836,4.114505767822294,-1.224742981159693,9.453754516804281,1.4448813933312863,6.784130142313302,-6.29950848681645,91.62906627909793,23.365837169543738,2.6696243744909998,5,-3.1500015258789347,-5.785003662109403,-13.99500274658206,-17.86000061035159,4.519989013671875,4,0.0065503151288153205,1.1468805765567314,197.72999572753903,-1.0892773209991757,198.02999877929688,-1.2755824152058444,198.0399932861328,0.0065503151288153205
13303,2019-05-13,199.02999877929688,199.91000366210938,197.27999877929688,198.0,2809400.0,-0.004800273451165182,-1.129557557112322,0.3515344675842678,61.45896041904535,65.81930846688917,-1.8494643069373922,-3.402136800576642,-10.677773661503664,-16.090473870162185,39.83008630779729,2.710006713867216,3.364936134065289,2.7829994201660213,-2.3329564400952165,7.898955280427259,0.2250214900354024,5.34097735029664,-5.072721628789083,66.32904155415667,0.16739688201317904,2.5579779301306216,5,-2.1899948120117188,-4.8249969482421875,-13.034996032714844,-16.899993896484375,5.5200042724609375,0,0.02125305608944772,-1.2192707198004653,199.9900054931641,1.1468805765567314,197.72999572753903,-1.0892773209991757,198.02999877929688,0.02125305608944772
13304,2019-05-14,198.00999450683597,199.6100006103516,197.63999938964844,198.8300018310547,2787700.0,-0.005124877047263499,-1.5256465432920274,-0.7961245592722903,51.2582420080943,64.2934595085446,-0.8498557960909636,-1.999494703193335,-9.295307145991814,-14.93126935486498,40.94809039354466,1.9700012207031534,3.084938984189648,1.4549957275390852,-3.273397792332446,6.1833892474106165,-0.9092010323966804,3.819192487474851,-3.796608417934408,40.50612862976011,-21.60102266817468,2.3641967599357665,5,-1.1699905395508097,-3.8049926757812784,-11.234989166259794,-15.684989929199247,7.110000610351534,1,0.03494772163486104,-1.129557557112322,199.02999877929688,-1.2192707198004653,199.9900054931641,1.1468805765567314,197.72999572753903,0.03494772163486104
13305,2019-05-15,199.07000732421875,199.72999572753903,197.5,197.66000366210938,1899000.0,0.005353329866115253,-1.5780133712007292,-1.7195013025679793,53.593982705473486,62.776279785982375,-1.275879154217165,-2.6130259492439905,-9.997568227371403,-15.835722837706783,41.9113053299166,2.229995727539034,2.810287465439103,2.1465080261230582,-2.114390634426826,6.407406686672942,0.016058695848130355,4.276957356397986,-4.6107566544591805,67.3419168916852,9.00736754214384,2.130449330274937,5,-1.5150070190429688,-4.8650054931640625,-12.077507019042969,-16.615005493164062,5.189987182617216,2,0.0272265935074687,-1.5256465432920274,198.00999450683597,-1.129557557112322,199.02999877929688,-1.2192707198004653,199.9900054931641,0.0272265935074687
13306,2019-05-16,199.9900054931641,200.6300048828125,198.88999938964844,199.3600006103516,2520500.0,0.0046214805600874875,-1.2165571667378585,0.44681081315066123,57.89796994018425,61.6961645611556,-1.5114086117822296,-3.0282873127156336,-10.563669685631197,-16.505732508132695,43.00959426600121,1.7400054931640625,2.5040780812973935,2.6475059509277514,-1.0201748156558779,6.315186717511381,0.813665567635951,4.481346334219552,-5.294724825780833,82.27148804869378,25.259488638977146,1.8338403832918087,5,-1.705001831054716,-5.650001525878935,-12.99750518798831,-17.535003662109403,3.9299926757812216,3,0.026501263300129585,-1.5780133712007292,199.07000732421875,-1.5256465432920274,198.00999450683597,-1.129557557112322,199.02999877929688,0.026501263300129585
13307,2019-05-17,199.22000122070312,200.3699951171875,198.8000030517578,198.8600006103516,2239600.0,-0.0038502137672439263,-5.5416918332962455,0.5714251114124719,56.27240045356923,60.208683656769445,-0.5307100374862159,-2.0225291618582446,-9.39274055209546,-15.495183921212003,43.49961820650542,1.5699920654296875,2.6037705719298287,1.662001800537098,-1.9090989548544712,5.233102555928667,-0.12354857715868661,3.4475521782328826,-4.168637100394108,57.910415129403404,2.068176715024734,1.7855503776957835,5,-0.6999969482421875,-4.879997253417969,-12.227500915527344,-16.764999389648438,6.4900054931640625,4,0.02303983691278888,-1.2165571667378585,199.9900054931641,-1.5780133712007292,199.07000732421875,-1.5256465432920274,198.00999450683597,0.02303983691278888
13308,2019-05-20,198.9900054931641,200.67999267578125,198.27999877929688,199.22000122070312,2217400.0,-0.001154481106965921,-1.909067369491839,-0.638875937778126,54.29780623041282,58.79661606233552,-0.32028479188673487,-1.4685176837643041,-8.723343514550066,-14.961746452168228,43.89224770527175,2.399993896484375,2.647373323209763,1.1785057067871492,-2.0038784524421374,4.360889866016436,-0.4126863728274941,2.7696977864017924,-3.603922927104861,46.85562657146785,-9.584068219478631,1.591192079614647,5,-0.4450073242187784,-3.865005493164091,-11.99750518798831,-16.535003662109403,5.559997558593722,0,0.02774003146535664,-5.5416918332962455,199.22000122070312,-1.2165571667378585,199.9900054931641,-1.5780133712007292,199.07000732421875,0.02774003146535664
13309,2019-05-21,199.83999633789062,201.1499938964844,199.07000732421875,200.88999938964844,2264600.0,0.004271525309122781,1.6496778143860382,4.565315464738838,70.29345554913537,59.12975092957943,-0.9924617630856858,-2.0635949148645523,-9.165932552607046,-15.560149107311474,44.073233564980555,2.1599884033203125,2.4985249777605247,1.7994964599609489,-1.2668488935998425,4.86584181352174,0.26632378318055316,3.3326691367413446,-4.030400963053637,64.10959591314548,0.949714975058285,1.5331726767803922,5,-1.05999755859375,-3.839996337890625,-12.457496643066406,-16.9949951171875,6.430007934570284,1,0.02356888911218502,-1.909067369491839,198.9900054931641,-5.5416918332962455,199.22000122070312,-1.2165571667378585,199.9900054931641,0.02356888911218502
13310,2019-05-22,199.9600067138672,200.1699981689453,198.5,199.5200042724609,1760300.0,0.000600532316732183,2.8837828246983674,-0.4190487262581469,69.59705690344367,60.30035017474448,-0.9050896216632793,-2.1081850117200247,-8.892925288973117,-15.452144202778157,43.654724595411686,1.6699981689453125,2.1762009394869892,1.80300674438476,-1.3727668656444791,4.978780354413999,0.2151199393701404,3.3908935493993795,-3.616371486865461,58.53696142231238,-9.749380038359895,1.5878868050146249,5,-0.8750076293945312,-3.70001220703125,-11.930004119873047,-17.080001831054688,7.6999969482421875,2,0.025805102170775474,1.6496778143860382,199.83999633789062,-1.909067369491839,198.9900054931641,-5.5416918332962455,199.22000122070312,0.025805102170775474
13311,2019-05-23,198.97000122070312,199.42999267578125,198.1000061035156,198.80999755859372,3560400.0,-0.004951017503118549,1.4629687190935563,0.3636426688861557,56.18070632555398,58.98339783721249,0.3121323857272671,-1.092271055369082,-7.520717518296152,-14.235170188096276,43.11672568253238,1.860000610351591,1.9310683811564502,0.761000823974598,-2.433127454755436,3.955129102704632,-0.8360633153904189,2.358064963339615,-2.1457301267531363,28.52454423565708,-38.77558872898973,1.597064139365018,5,0.2449951171875,-2.7100067138671875,-10.257495880126953,-15.729995727539062,7.3300018310546875,3,0.026586888745429693,2.8837828246983674,199.9600067138672,1.6496778143860382,199.83999633789062,-1.909067369491839,198.9900054931641,0.026586888745429693
13312,2019-05-24,197.7700042724609,199.8999938964844,197.3300018310547,199.8699951171875,2105800.0,-0.006031044584008161,1.3796350586689097,-13.124642380314459,45.108284243331205,57.16665603991092,1.300910066280693,0.14260327870383094,-5.966504221054748,-12.844972537652353,42.25194797456011,2.569992065429716,1.6471414692762494,-0.45649642944337643,-3.6362260209824626,2.7232331620957098,-2.0463612252129053,1.1333683663261525,-0.5131608982574676,11.518412443527552,-51.50892964524306,1.589864795769538,5,1.4699935913086222,-1.365005493164034,-9.055000305175753,-14.529998779296847,11.809997558593778,4,0.031096696989558525,1.4629687190935563,198.97000122070312,2.8837828246983674,199.9600067138672,1.6496778143860382,199.83999633789062,0.031096696989558525
13313,2019-05-28,196.6699981689453,199.3800048828125,196.3800048828125,198.27999877929688,3675100.0,-0.005562047225322164,-1.7397420622478628,0.7666702997275101,44.19003147519261,56.38129931403295,2.2696197292570446,1.2724050560128717,-4.601256859369073,-11.53512070816953,41.77072471529911,3.0,1.5785131036532505,-1.5340026855468807,-4.752827314806041,1.6848219437122793,-3.143415000176475,0.07540962908271354,4.479995727539091,6.079537820771158,-53.153083180663856,1.6094123146295871,5,2.095001220703125,0.56500244140625,-6.989997863769531,-12.464996337890625,16.13999938964841,1,0.045965366497620286,1.3796350586689097,197.7700042724609,1.4629687190935563,198.97000122070312,2.8837828246983674,199.9600067138672,0.045965366497620286
13314,2019-05-29,196.0200042724609,196.6999969482422,194.8500061035156,195.8500061035156,2925100.0,-0.0033049977247980866,1.4183147333671895,-0.10558888478197,41.914769553715495,55.08360896383762,2.914096359120066,1.897614330283119,-3.6436175018934875,-10.658408422269218,40.59656092149317,1.849990844726591,1.1077706075039941,-2.106496429443382,-5.461358408627092,1.2483655497403277,-3.783927419035223,-0.42906543985154144,5.034589843750069,21.992479585602677,-33.818583784352995,1.677430989591851,5,1.979995727539091,1.2149963378906534,-5.980003356933565,-11.815002441406222,15.220001220703182,2,0.043515960582474644,-1.7397420622478628,196.6699981689453,1.3796350586689097,197.7700042724609,1.4629687190935563,198.97000122070312,0.043515960582474644
13315,2019-05-30,199.2400054931641,199.4199981689453,195.77999877929688,196.00999450683597,2685000.0,0.01642690108417444,1.0278568817634228,19.000269275648506,54.91858685063336,54.752566398331965,-0.3120724384242237,-0.9729638364326263,-6.485133847465306,-13.684634454321696,40.53407798736796,3.6399993896484375,0.9080457769684926,0.8600044250488565,-1.9595682071993394,3.6795770572970525,-0.5497818910752414,2.2697907411729545,1.566405102539079,86.93089111543543,30.48670631266191,1.4097863161241013,5,-1.240005493164091,-2.0050048828125284,-8.672504425048857,-14.56000518798831,12.919998168945284,3,0.03528407240250764,1.4183147333671895,196.0200042724609,-1.7397420622478628,196.6699981689453,1.3796350586689097,197.7700042724609,0.03528407240250764
13316,2019-05-31,198.2700042724609,200.02999877929688,197.25,197.41000366210938,3669100.0,-0.004868506293714492,-3.711830654442476,0.26625315331486915,43.88336491440538,53.376006893980424,0.43391995064618527,0.3007123597503494,-5.200078265259407,-12.555507618262226,40.855612478838424,2.779998779296875,0.9702600335133127,-0.29299697875978836,-2.4882965597386146,1.902302602219038,-1.3906467692492015,0.8046528117296248,2.29815014355475,66.02322402761868,13.450138073125245,1.0976497904894182,5,-0.2700042724609091,-1.0350036621093466,-6.5475044250488,-12.435005187988253,13.819992065429716,4,0.047359656969315544,1.0278568817634228,199.2400054931641,1.4183147333671895,196.0200042724609,-1.7397420622478628,196.6699981689453,0.047359656969315544
13317,2019-06-03,198.77999877929688,199.1000061035156,197.32000732421875,198.3600006103516,3211800.0,0.0025722222012722895,2.3584476529100575,0.4883696172885337,49.08155874907226,52.79642384049814,-0.16209904957989352,-0.11599361344661929,-5.427729384198187,-12.907863036367928,40.53347364337328,1.7799987792968466,0.9199306661912772,0.15399780273438068,-1.9869184846378118,2.294914090106573,-0.9164603409517156,1.224455946420477,1.5594297042187861,75.86869174845953,24.001445130720583,1.0704581436861018,6,-0.779998779296875,-1.5449981689453125,-6.677497863769531,-12.944999694824219,14.220001220703125,0,0.037830789408597854,-3.711830654442476,198.2700042724609,1.0278568817634228,199.2400054931641,1.4183147333671895,196.0200042724609,0.037830789408597854
13318,2019-06-04,199.6300048828125,200.3000030517578,198.7899932861328,199.0,3829900.0,0.004276114844227186,-1.876158921149766,1.5000181653043703,56.02681637819932,51.211241710394134,-1.0189249446397923,-0.9576017049311076,-5.9938784095924404,-13.588736903203625,40.08152211870558,1.5200042724609375,0.7237107324551459,0.9675033569336051,-1.217519250772341,3.152525964639551,-0.1250079469193679,2.060014660786578,-4.779998779296903,87.70644873184,32.98098195212099,1.0925113038529726,6,-2.0550003051757812,-2.3950042724609375,-6.615001678466797,-13.625,13.05999755859375,1,0.049842191578781225,2.3584476529100575,198.77999877929688,-3.711830654442476,198.2700042724609,1.0278568817634228,199.2400054931641,0.049842191578781225
13319,2019-06-05,200.1300048828125,200.55999755859372,199.25,200.0800018310547,4294600.0,0.002504633510846732,1.8791522041686706,0.07936930827359039,54.11489579483091,49.49100158721494,-1.6466208247752547,-1.3628700710054318,-6.1632195538076076,-13.935098890363633,39.54481879507342,1.3099975585937216,0.616942820467159,1.3630027770996094,-0.8953468859219527,3.6213524401211714,0.23382794558881415,2.4921776086104046,-5.170998840332061,91.0043350294647,36.31019689205363,1.1291748315107815,6,-2.425003051757841,-2.8950042724609375,-6.985004425048828,-14.125,12.860000610351591,2,0.06335877862595396,-1.876158921149766,199.6300048828125,2.3584476529100575,198.77999877929688,-3.711830654442476,198.2700042724609,0.06335877862595396
13320,2019-06-06,203.0500030517578,203.3800048828125,200.02999877929688,200.1199951171875,4657600.0,0.014590506659184488,-1.1543443383034782,58.596582239853525,60.28224648678783,49.94672827179648,-4.561945558177513,-4.097584278394407,-8.768549327863411,-16.696012571375263,39.25821494923466,3.350006103515625,0.6423895777844564,4.032000732421864,1.1024208718265243,6.961580593017203,2.567210802124208,5.496790662719519,-7.8669573486328375,94.6166138956927,41.61756864959101,1.4647899302976686,6,-3.93499755859375,-4.6999969482421875,-9.205005645751953,-16.345001220703125,11.160003662109375,3,0.040334904300979746,1.8791522041686706,200.1300048828125,-1.876158921149766,199.6300048828125,2.3584476529100575,198.77999877929688,0.040334904300979746
13321,2019-06-07,205.47999572753903,206.38999938964844,203.5,203.5,4345000.0,0.011967459439839567,-1.919197601744746,0.6757646299102605,68.92381211570465,52.59289803539353,-6.673134598152245,-6.236969338779232,-10.850116199190325,-18.932813289641416,39.37744173504379,3.339996337890625,0.4044138855426809,6.074493408203097,2.025793705692365,10.123193110713828,4.050143556947745,8.098843259458448,-9.805132473632796,89.96687477183264,36.03631846651751,2.0243498512553626,6,-4.859992980957003,-5.62499237060544,-10.977493286132784,-16.974998474121065,8.240005493164091,4,0.03250928593276714,-1.1543443383034782,203.0500030517578,1.8791522041686706,200.1300048828125,-1.876158921149766,199.6300048828125,0.03250928593276714
13322,2019-06-10,201.3000030517578,206.1000061035156,199.7400054931641,206.1000061035156,4647500.0,-0.02034257719823873,1.6499985694894426,-2.4242491965999236,55.63689277586464,53.864771513245984,-2.167711109953501,-2.0593888352963177,-6.4236932628242585,-14.578780405911516,38.385976920648496,6.360000610351506,0.06915210049726284,1.8290008544921932,-2.301082322191064,5.9590840311754505,-0.23604073384944968,3.894042442833836,-4.767928906992211,33.0264177612162,-20.8985724958157,2.0650415883416344,6,-0.6800003051757812,-0.7300033569335938,-6.295001983642578,-12.165000915527344,12.410003662109375,0,0.05360155550200618,-1.919197601744746,205.47999572753903,-1.1543443383034782,203.0500030517578,1.8791522041686706,200.1300048828125,0.05360155550200618
13323,2019-06-11,203.25999450683597,203.6499938964844,201.38999938964844,202.3000030517578,2991400.0,0.009736668779752655,1.5977094149010282,-0.19999809265258695,57.91666578363453,55.64275998323698,-3.458281053666582,-3.885439644970205,-8.125839489900358,-16.324902398651346,37.340932115697235,2.349990844726591,0.09526432894776349,3.577492523193399,-0.8779210729329918,8.03290611931979,1.3497857251302037,5.805199321256595,-5.939286342479733,56.16239285187687,3.380044233429281,2.227706798063202,6,-2.1749954223633097,-2.6399917602539347,-8.254993438720732,-14.124992370605497,12.650009155273409,1,0.04791894989860612,1.6499985694894426,201.3000030517578,-1.919197601744746,205.47999572753903,-1.1543443383034782,203.0500030517578,0.04791894989860612
13324,2019-06-12,204.92999267578125,205.4900054931641,203.6999969482422,204.4900054931641,2874000.0,0.008216069143350824,1.2948638946760485,0.45832406141712945,60.73432083825202,56.28895264852793,-4.170003795452033,-5.28119716504375,-9.464591612403751,-17.79725099639427,36.40225268315896,2.230010986328125,0.4362593899361116,4.901490783691401,-0.053792044410784,9.856773611793585,2.4238493696403225,7.379132197742479,-6.883741213401635,78.04499167075853,24.916919527592363,2.477641414051089,6,-3.1099929809570312,-4.309989929199219,-9.924991607666016,-15.794990539550781,8.94000244140625,2,0.037866637598050756,1.5977094149010282,203.25999450683597,1.6499985694894426,201.3000030517578,-1.919197601744746,205.47999572753903,0.037866637598050756
13325,2019-06-13,204.4900054931641,205.3999938964844,203.66000366210938,205.1999969482422,2277800.0,-0.0021470121424015387,2.1351589134497972,-1.6136639500607297,62.21242027099929,58.32551435481615,-3.2486141527664927,-4.652894022779236,-8.69035219653594,-17.183478313429333,35.494547552535785,1.7399902343750284,0.9095926935703744,4.190503692626976,-1.1238842474544128,9.504891632708365,1.5333097225862673,6.847697662667684,-5.776254196602963,71.42863698733895,14.560967555203582,2.657193970040695,6,-2.635002136230497,-3.8700027465820597,-9.485004425048857,-15.355003356933622,10.509994506835909,3,0.04156682366700881,1.2948638946760485,204.92999267578125,1.5977094149010282,203.25999450683597,1.6499985694894426,201.3000030517578,0.04156682366700881
13326,2019-06-14,205.2899932861328,205.80999755859372,203.77999877929688,204.0,2715800.0,0.003912111944246011,-1.3468251938223474,-1.8169138190415512,66.93694944518376,60.30944665438409,-3.2945539374953796,-5.307584019291596,-9.139900271236485,-17.8351987087824,34.36484432962709,2.0299987792968466,1.5517876605771619,4.72549209594726,-1.0338507003910706,10.48483489228559,1.8458206977780947,7.605163494116425,-5.962142142124691,87.26395063446361,23.641229939185024,2.8796713981691586,6,-2.6999969482421875,-4.669990539550781,-10.284992218017578,-16.154991149902344,9.020004272460909,4,0.0434507950677443,2.1351589134497972,204.4900054931641,1.2948638946760485,204.92999267578125,1.5977094149010282,203.25999450683597,0.0434507950677443
13327,2019-06-17,203.80999755859372,205.75,203.08999633789062,205.75,2694400.0,-0.0072092930777988284,1.742268365581249,-1.5038856886008192,65.81049183030926,61.39652170461853,-1.1465950033637284,-3.653397530059607,-7.368438483139727,-16.238306337316345,33.1100538646743,2.660003662109375,1.7485571588164248,3.0159965515136378,-2.8819032184322566,8.913896321459532,0.06704666654070479,5.964946436486571,-3.917174554934377,54.75111247665409,-15.483276088445997,2.9489498849729445,6,-0.9899978637695028,-3.1899948120116903,-8.574996948242159,-14.674995422363253,8.970001220703153,0,0.048623736719590305,-1.3468251938223474,205.2899932861328,2.1351589134497972,204.4900054931641,1.2948638946760485,204.92999267578125,0.048623736719590305
13328,2019-06-18,204.50999450683597,205.3999938964844,203.9199981689453,205.0,2470900.0,0.0034345564821520735,1.2945789616871717,0.25257983325466155,68.7583104304837,63.02356777524662,-1.20867351124096,-4.130415626098625,-7.789906173929154,-16.836587366582847,32.142379985352186,1.5899963378906818,2.2755962160995864,3.4399940490722827,-2.616937552046579,9.496925650191145,0.41152824851286596,6.468459849631699,-4.097397392297495,52.20579160542743,-23.134052486039373,3.0284658005594287,6,-1.444992065429716,-3.8899917602539347,-8.987491607666044,-15.194992065429716,9.930007934570284,1,0.04498563617497786,1.742268365581249,203.80999755859372,-1.3468251938223474,205.2899932861328,2.1351589134497972,204.4900054931641,0.04498563617497786
13329,2019-06-19,204.5500030517578,205.0,202.6100006103516,204.6199951171875,2328400.0,0.00019563124539856425,4.7590219689309,0.1428393485504396,63.65041359659573,63.397808565225276,-0.6210839709607114,-4.004798028988375,-7.517453256869942,-16.71980549146309,30.75959614235749,2.389999389648409,2.7255187807110985,3.24450225830077,-2.975140594113981,9.46414511071552,0.13468083209340875,6.354323684508131,-3.659213755210544,60.62513411057883,-12.70123777160758,3.109821426207373,6,-1.4850006103515625,-3.9300003051757812,-9.02750015258789,-15.235000610351562,11.029998779296875,2,0.05553654578766798,1.2945789616871717,204.50999450683597,1.742268365581249,203.80999755859372,-1.3468251938223474,205.2899932861328,0.05553654578766798
13330,2019-06-20,205.1199951171875,205.38999938964844,204.1000061035156,205.0,2162200.0,0.002786565910172456,2.9090488740926554,-1.7144102899498583,67.97903331872874,63.29283314333907,-0.9684070748940599,-4.393661174778089,-7.769332808365959,-17.121714131452705,29.744358484760813,1.289993286132841,3.0557225621453767,3.5564949035644418,-2.8533254464348943,9.966315253563778,0.35158472856477374,6.76140507856411,-3.7892690131921256,78.43740314236037,4.0142619313082974,3.204910174999666,6,-2.1999893188476562,-4.499992370605469,-9.597492218017578,-15.80499267578125,9.860000610351534,3,0.04265795733371114,4.7590219689309,204.5500030517578,1.2945789616871717,204.50999450683597,1.742268365581249,203.80999755859372,0.04265795733371114
13331,2019-06-21,204.25999450683597,205.94000244140625,203.97999572753903,205.5800018310547,4267400.0,-0.004192670782096175,-1.0851081098629631,-11.000508646998746,64.12373809870274,64.23581595698774,-0.3348790113162181,-3.285475360383572,-6.566929543569216,-16.074091391757776,29.0143295231872,1.960006713867216,3.403887668184865,2.431994628906267,-3.96377993618043,8.827769193992964,-0.7658926536370814,5.6298819114496155,-2.524526539988358,49.549339015282115,-23.670992108744514,3.1978872825433546,6,-0.5949935913086222,-3.6399917602539347,-8.379993438720732,-14.944992065429716,8.080001831054659,4,0.052580073347669565,2.9090488740926554,205.1199951171875,4.7590219689309,204.5500030517578,1.2945789616871717,204.50999450683597,0.052580073347669565
13332,2019-06-24,203.9199981689453,205.25,203.6300048828125,204.75,2486800.0,-0.001664527303604113,-1.297884313619393,0.6287857770379753,61.35523368479556,64.61787905711675,0.46471717111128896,-2.5941148357797488,-5.870460962271949,-15.540158447695205,28.701794348204302,1.6199951171875,3.4253812479692556,1.784498596191412,-4.376861226965644,7.945858419348468,-1.2961813153871162,4.86517850776994,-1.8121676882736324,39.33924439251214,-30.724791942544357,3.0806799115785295,6,0.35500335693359375,-3.2999954223632812,-7.607494354248047,-14.469993591308594,6.8000030517578125,0,0.05095135093636283,-1.0851081098629631,204.25999450683597,2.9090488740926554,205.1199951171875,4.7590219689309,204.5500030517578,0.05095135093636283
13333,2019-06-25,205.7100067138672,206.38999938964844,204.72000122070312,204.8000030517578,3020900.0,0.008777994120217958,-2.1214705379042837,-1.0963875356190826,63.82561078794693,64.96135571819397,-1.0518193252087542,-3.8705908554912014,-7.363534707402152,-17.076110828960708,29.11737794581115,2.470001220703125,3.1044883794518228,3.122506713867182,-2.6656935084851625,8.910706936219526,0.22840660269099544,6.016606825043368,-3.2596027204773748,82.01076996358867,13.992613855680744,2.894100111176176,6,-1.2100067138671875,-5.090003967285156,-9.28000259399414,-16.26000213623047,5.5399932861328125,1,0.034368731878287706,-1.297884313619393,203.9199981689453,-1.0851081098629631,204.25999450683597,2.9090488740926554,205.1199951171875,0.034368731878287706
13334,2019-06-26,204.5500030517578,205.6699981689453,204.00999450683597,205.4900054931641,2576000.0,-0.005639023986435787,1.5538757688153937,-1.0329655588718916,54.07167176122669,64.05682810599701,0.054327457247751454,-2.148953136348098,-5.922012917347331,-15.633324852163355,30.310755036687752,1.7000122070312216,3.318847025542624,1.5360031127929688,-3.4104867166317945,6.482492942217732,-0.9372418019194129,4.00924802750535,-1.784431426667311,33.33333333333333,-30.026487598516,2.4732449147123807,6,-0.0500030517578125,-3.9300003051757812,-7.715003967285156,-15.075004577636719,9.929992675781222,2,0.04835003296062501,-2.1214705379042837,205.7100067138672,-1.297884313619393,203.9199981689453,-1.0851081098629631,204.25999450683597,0.04835003296062501
13335,2019-06-27,206.2700042724609,206.3500061035156,204.1999969482422,204.6699981689453,2253500.0,0.008408707871140342,1.4431786655569894,-1.7021297318355133,52.23040736145576,62.422767874471674,-1.5495831765220203,-3.4944423496513366,-7.329869168379702,-17.070923935755047,30.629494307223215,2.150009155273409,3.3818832569647554,2.904504394531216,-1.9101520397508693,7.719160828813301,0.4971761773901733,5.3118326116722585,-3.2144784262057726,95.65234217349618,34.185133850742496,2.4073282171410493,6,-1.770004272460909,-5.650001525878878,-8.880004882812472,-16.560005187988253,4.179992675781278,3,0.045135004439599724,1.5538757688153937,204.5500030517578,-2.1214705379042837,205.7100067138672,-1.297884313619393,203.9199981689453,0.045135004439599724
13336,2019-06-28,207.66000366210938,207.9900054931641,206.32000732421875,206.8999938964844,3658200.0,0.006738737387198768,1.3520878554081683,0.4750042915180437,71.3137211787747,63.034237802078955,-2.869836082261969,-4.368892561866858,-8.382234626082152,-18.167890818572516,30.94775185918207,1.7200012207031818,3.2657753302519836,3.8250038146972543,-0.7213524270679557,8.371360056462464,1.5518256938146635,6.098181935579845,-4.337719932382782,92.43115172343738,26.235897961712723,2.2731781208826,6,-2.360000610351534,-6.239997863769531,-9.987506866455078,-17.18500518798828,6.4199981689453125,4,0.03524988893547487,1.4431786655569894,206.2700042724609,1.5538757688153937,204.5500030517578,-2.1214705379042837,205.7100067138672,0.03524988893547487
13337,2019-07-01,206.3000030517578,209.42999267578125,206.19000244140625,208.8600006103516,2689500.0,-0.006549169731136395,-1.3309292496843954,-3.3683745583040503,60.61457216715639,62.12937799504258,-1.2510444269125571,-2.5472233137466276,-6.799827367437729,-16.49759654408959,31.42661103326163,3.239990234375,3.116469894766368,2.089002990722662,-1.9077093003018035,6.085715281747127,0.090646845210415,4.087359136234909,-2.5109471456874815,42.251094438422584,-24.17171545539817,1.9983561455122352,7,-0.28000640869140625,-4.160003662109375,-8.562507629394531,-15.395004272460938,10.529998779296875,0,0.029277717870985542,1.3520878554081683,207.66000366210938,1.4431786655569894,206.2700042724609,1.5538757688153937,204.5500030517578,0.029277717870985542
13338,2019-07-02,209.5800018310547,209.5800018310547,206.32000732421875,206.75,3120000.0,0.01589916980502415,1.3038815530525647,-1.105470519514567,64.5951530047788,62.23434904039626,-4.175309666485191,-5.316133759231434,-9.782804363784493,-19.430708127407684,31.550550567805537,3.279998779296875,2.8619515000619913,4.871501922607422,0.7993717514408161,8.943632093774028,2.835436837024133,6.907567008190711,-5.114033512619045,100.0,33.59954938521611,2.036065085583298,7,-2.9749984741210938,-7.364997863769531,-11.757503509521484,-18.670005798339844,8.429992675781278,1,0.0054394473694461265,-1.3309292496843954,206.3000030517578,1.3520878554081683,207.66000366210938,1.4431786655569894,206.2700042724609,0.0054394473694461265
13339,2019-07-03,212.80999755859372,212.8699951171875,209.6999969482422,209.82000732421875,2306000.0,0.015411755412344963,1.0385936334733288,1.0565329681290911,72.22221769385061,62.70581397096536,-6.828496768983655,-7.955343784993971,-12.715320226296313,-22.28305015472708,31.87850732779045,3.2899932861328125,2.8326615941391253,7.467498016357382,2.5385673885646725,12.396428644150092,5.003032702461013,9.931963330253751,-7.628064548391421,99.30798649060064,32.15791745727114,2.464465313896359,7,-4.559997558593722,-8.949996948242159,-14.809997558593722,-21.900001525878878,8.339996337890682,2,-0.007330471201965949,1.3038815530525647,209.5800018310547,-1.3309292496843954,206.3000030517578,1.3520878554081683,207.66000366210938,-0.007330471201965949
13340,2019-07-05,211.2400054931641,213.00999450683597,210.25,212.3000030517578,1876200.0,-0.007377435662990206,1.2258195510927068,-0.35451539152444883,65.26427703523703,62.83254051946916,-4.804311119143932,-6.050531288127075,-10.936362557918187,-20.332875810809696,31.435053831194477,2.759994506835966,2.650698974882914,5.488005828857439,0.028693636447599147,10.947318021267279,2.758349732652505,8.217661925062373,-4.919998168945341,74.04705171661587,9.051244991512007,2.729656096204926,7,-2.920005798339872,-6.845008850097685,-13.62250518798831,-19.610008239746094,5.919998168945284,4,0.015337957537024272,1.0385936334733288,212.80999755859372,1.3038815530525647,209.5800018310547,-1.3309292496843954,206.3000030517578,0.015337957537024272
13341,2019-07-08,212.16000366210938,212.52999877929688,211.22999572753903,211.2400054931641,1818000.0,0.004355226969424919,-1.765911857803643,-0.8679247999078678,72.0549639044461,64.02139943276367,-5.013017608227159,-6.792684900082122,-11.642067229555892,-20.858851905288248,30.30518605833885,1.300003051757841,2.7063394727985326,6.074003601074224,-0.08745264274494957,12.235459844893398,2.993275479164623,9.154731722983826,-4.63579864501952,87.536776632994,20.36747243915285,3.08072812190959,7,-3.650009155273409,-7.030006408691406,-14.542503356933594,-20.425003051757812,7.569992065429659,0,-0.00805998625730886,1.2258195510927068,211.2400054931641,1.0385936334733288,212.80999755859372,1.3038815530525647,209.5800018310547,-0.00805998625730886
13342,2019-07-09,212.08999633789062,212.69000244140625,211.47000122070312,211.9900054931641,1618800.0,-0.0003299741846264359,-1.1403541647147006,0.10868591710477733,70.71038406282292,64.78637424108322,-4.092601541197752,-6.190248501748698,-11.3377204688843,-20.394103375679094,31.058846679521068,1.220001220703125,2.6476363527523574,5.464496612548828,-0.8207883849723601,11.749781610070016,2.3218541137882482,8.607139111309408,-3.578349212646458,86.24813256240911,16.476106884538297,3.1426424987605937,7,-3.580001831054659,-6.924995422363281,-14.472496032714844,-20.354995727539062,4.389999389648409,1,0.009382835246947163,-1.765911857803643,212.16000366210938,1.2258195510927068,211.2400054931641,1.0385936334733288,212.80999755859372,0.009382835246947163
13343,2019-07-10,213.0,213.4600067138672,211.9499969482422,212.25,1842300.0,0.004290648676609887,-1.2370413906910505,7.500686708379974,72.0396394245121,66.78281509255937,-4.313368564697811,-6.6753923903955865,-11.988307326231649,-20.927530230109227,31.916531613351662,1.510009765625,2.7916355665462618,5.887499999999989,-0.7965277590968469,12.571527759096824,2.545486120451585,9.229513879548392,-3.678650346069304,87.76581066164535,16.14125533404041,3.3420138795484133,7,-4.1699981689453125,-6.875,-15.382499694824219,-21.264999389648438,5.270004272460909,2,0.017981229253777986,-1.1403541647147006,212.08999633789062,-1.765911857803643,212.16000366210938,1.2258195510927068,211.2400054931641,0.017981229253777986
13344,2019-07-11,212.69000244140625,214.8000030517578,211.6100006103516,214.47000122070312,1922800.0,-0.0014553875990317433,1.6147534832528472,-2.3733317057291665,70.01588011161277,68.7589787314657,-3.047792233909746,-6.065191732634901,-11.431654007067493,-20.304400809606136,32.45720272604828,3.1900024414062216,3.073610159805611,5.189501953124989,-1.8524234166089002,12.231427322858877,1.66853926825803,8.710464637991947,-2.540921375488267,53.62639131557502,-16.428498212031215,3.5209626848669453,7,-2.1949996948242188,-5.665000915527344,-15.28499984741211,-20.110008239746065,5.779998779296875,3,0.025012892022958644,-1.2370413906910505,213.0,-1.1403541647147006,212.08999633789062,-1.765911857803643,212.16000366210938,0.025012892022958644
13345,2019-07-12,212.9900054931641,213.3999938964844,211.2700042724609,212.69000244140625,1960100.0,0.0014105178819605602,2.8036213027424526,-0.1685411558969419,73.78748796343886,69.0338417075395,-2.5639441664573894,-6.003550610400708,-11.366820502238824,-20.2748521532651,32.96372606640635,2.1299896240234943,3.1930340828739077,5.064505004882847,-2.2337351783724557,12.362745188138149,1.4153849132551954,8.713625096510498,-1.9107400300781308,49.29989229112291,-22.38429615130753,3.6491200916276454,7,-2.4950027465820597,-5.720001220703153,-15.520004272460966,-20.410011291503906,5.789993286132784,4,0.038311602389165644,1.6147534832528472,212.69000244140625,-1.2370413906910505,213.0,-1.1403541647147006,212.08999633789062,0.038311602389165644
13346,2019-07-15,214.2100067138672,214.6999969482422,212.69000244140625,213.6300048828125,2408500.0,0.005727974032764038,1.5769452731452047,1.9333197701030669,76.75507713499951,70.82723114841096,-3.0811322993251338,-6.87342693815566,-12.214471270107538,-21.17466109638434,33.49299818559015,2.0099945068359375,3.7334978954229143,5.83850555419923,-1.8607939317566604,13.53780504015512,1.988855811221299,9.688155297177161,-2.9400024414062784,83.28621694288124,7.200355033846435,3.849649742977945,7,-3.6500015258789062,-6.94000244140625,-15.477500915527344,-20.51500701904297,4.2599945068359375,0,0.013771517929984878,2.8036213027424526,212.9900054931641,1.6147534832528472,212.69000244140625,-1.2370413906910505,213.0,0.013771517929984878
13347,2019-07-16,213.72000122070312,214.8999938964844,212.1499938964844,213.52999877929688,2380400.0,-0.0022875004799313148,1.1568730702026853,0.3275893820209939,72.3368403853078,71.6874186351364,-1.5957198413587719,-5.905710856568902,-11.443944639482254,-20.40110568677602,34.27525425016372,2.75,4.239834267625724,4.852999877929676,-2.8856929111757097,12.591692667035062,0.9836534833769974,8.722346272482355,-2.449996948242216,67.49322179953313,-7.519185450260295,3.86934639455269,7,-1.4200057983398438,-6.400001525878878,-13.482498168945312,-17.349998474121094,6.9900054931640625,1,0.028120879994893544,1.5769452731452047,214.2100067138672,2.8036213027424526,212.9900054931641,1.6147534832528472,212.69000244140625,0.028120879994893544
13348,2019-07-17,213.7100067138672,214.8999938964844,213.3600006103516,213.97999572753903,1698400.0,-4.6764489887940464e-05,-2.17523989303149,-1.4209765499516653,77.29441099069396,72.250995668119,-1.04854035317058,-5.450589488320759,-11.19224939067459,-20.110488909596484,35.09978440449181,1.5399932861328125,4.3431466772806,4.383004760742182,-3.3589407328901757,12.12495025437454,0.5120320139259888,8.253977507558375,-1.714004516601591,67.21789024569637,-12.526870144954103,3.870972746816184,7,-1.135009765625,-5.565010070800781,-13.115005493164062,-17.165008544921875,5.779998779296903,2,0.012961438054609031,1.1568730702026853,213.72000122070312,1.5769452731452047,214.2100067138672,2.8036213027424526,212.9900054931641,0.012961438054609031
13349,2019-07-18,215.91000366210938,215.9499969482422,213.3300018310547,214.0800018310547,2259800.0,0.01029430948073351,1.7434670416144056,-6.778060359444593,77.92584721226454,73.65783679889984,-3.0872105162303285,-7.120983571754579,-13.092273462662604,-22.0052802155505,36.73666567503699,2.6199951171875,4.858644990694501,6.015001678466803,-1.915855876926969,13.945859233860574,2.049572900769931,9.980430456163674,-3.7600097656249716,99.1454412666119,20.528338878309768,3.965428777696884,7,-2.32000732421875,-6.6300048828125,-15.057502746582031,-19.365005493164062,-1.25,3,0.01093048293419896,-2.17523989303149,213.7100067138672,1.1568730702026853,213.72000122070312,1.5769452731452047,214.2100067138672,0.01093048293419896
13350,2019-07-19,213.8699951171875,216.25999450683597,213.8000030517578,215.5800018310547,2860500.0,-0.009448420686029912,-1.659463382849067,-0.934428963320576,67.3366560170395,73.13358036696577,-0.7095187672402687,-4.629176279925872,-10.769490126003461,-19.678410457237646,38.36057943330431,2.4599914550781534,5.0298310031441815,3.5374931335449276,-4.248319027258987,11.323305294348842,-0.3554129468570295,7.430399213946885,-0.9600006103515284,41.84917190452608,-33.573883510963476,3.8929060804019566,7,-0.1049957275390625,-4.434997558593722,-12.649993896484375,-17.324996948242188,3.040008544921875,4,0.021508421978478687,1.7434670416144056,215.91000366210938,-2.17523989303149,213.7100067138672,1.1568730702026853,213.72000122070312,0.021508421978478687
13351,2019-07-22,215.0,215.3300018310547,212.5200042724609,213.7899932861328,2580000.0,0.005283606436673471,2.005328306936621,-0.7076034871996216,74.60405272565191,73.56621021839122,-1.5581621540563333,-5.178833280150428,-11.588087783261756,-20.514465906549248,39.56585543048594,2.8099975585937784,4.772567164458906,4.13049774169923,-3.3680276156865148,11.629023099084975,0.3812350630063577,7.879760420392103,1.259994506835966,69.34320389971455,-9.851395420326867,3.749262678692876,7,-1.2350006103515625,-5.565002441406222,-13.762496948242188,-18.455001831054688,1.0500030517578125,0,0.017581389671148306,-1.659463382849067,213.8699951171875,1.7434670416144056,215.91000366210938,-2.17523989303149,213.7100067138672,0.017581389671148306
13352,2019-07-23,214.30999755859372,216.25,212.63999938964844,215.7400054931641,2503600.0,-0.003209313680959447,1.9469429445139914,-1.1818181818182287,65.67260468036957,72.85876191348649,-0.5812617347657749,-3.868887390841195,-10.661133479063864,-19.539206292639562,41.11618484878179,3.6100006103515625,4.768780026445455,2.9209953308105128,-3.9649359940449074,9.806926655665933,-0.5219703316172115,6.363960993238237,-1.7899932861328125,47.86090802271616,-27.516300169261854,3.4429656624277105,7,-0.5449981689452841,-4.874999999999943,-12.704998016357393,-17.76499938964841,3.7600097656250284,1,0.019411150713918746,2.005328306936621,215.0,-1.659463382849067,213.8699951171875,1.7434670416144056,215.91000366210938,0.019411150713918746
13353,2019-07-24,212.77999877929688,214.9499969482422,212.2700042724609,213.83999633789062,2971600.0,-0.007139185277058924,-1.5769326701585613,0.7412529210281724,49.8879807823797,70.6223286546828,1.0216895972893951,-1.8783699087287573,-8.876127501660335,-17.749271579101276,42.27786706987045,2.6799926757812784,4.517391928779773,1.0374969482421932,-5.327057536012177,7.402051432496563,-2.144780293884992,4.219774190369378,3.470001220703125,12.781848497828346,-57.107573098937365,3.1822772421271854,7,0.9850006103515625,-3.3450012207030966,-11.05999755859375,-15.775001525878906,7.7599945068359375,2,0.03726857778016823,1.9469429445139914,214.30999755859372,2.005328306936621,215.0,-1.659463382849067,213.8699951171875,0.03726857778016823
13354,2019-07-25,214.44000244140625,214.6000061035156,212.30999755859372,212.3600006103516,3789000.0,0.007801502357517975,-1.1009176238371667,-1.9622703978810119,61.869401772868535,69.29809685573056,-0.40674462634899555,-2.9085737140576384,-10.223694064809365,-19.0658339552092,43.898838610743645,2.290008544921875,4.3606494851190405,2.203000640869135,-3.2850676977752755,7.691068979513545,-0.5410335284530561,4.947034810191326,1.80999755859375,54.386052132411365,-14.358753907897366,2.7440341693222052,7,-0.23500823974606533,-5.005004882812472,-12.59749984741211,-17.220001220703125,3.529998779296875,3,0.023549724838012542,-1.5769326701585613,212.77999877929688,1.9469429445139914,214.30999755859372,2.005328306936621,215.0,0.023549724838012542
13355,2019-07-26,215.5800018310547,218.9600067138672,214.4900054931641,217.9499969482422,5029300.0,0.005316169449121055,1.0364402302366191,-1.1394197263690873,62.48172011872873,67.71216829836715,-1.2747729747650283,-3.494493895832761,-11.065740296402367,-19.864411523210094,45.74682657743897,4.5200042724609375,4.1125141587156975,2.877500152587885,-2.027954038576752,7.782954343752522,0.42477305700558077,5.330227248170189,-3.3099975585937784,49.476776542072486,-16.193222988310595,2.4527270955823166,7,-0.02500152587890625,-4.284996032714844,-13.737499237060547,-18.360000610351562,1.5500030517578125,4,-0.004267548757450612,-1.1009176238371667,214.44000244140625,-1.5769326701585613,212.77999877929688,1.9469429445139914,214.30999755859372,-0.004267548757450612
13356,2019-07-29,214.97999572753903,217.4199981689453,214.3000030517578,216.0,4278600.0,-0.002783217823635886,-1.621856066677352,0.4303824362606352,60.154582078301026,66.35858404203306,-0.6191700245868788,-2.443240618158228,-10.198268837885763,-18.933863966686005,47.12582514469587,3.1199951171875,3.929777958117967,1.9114944458007415,-2.474670708393262,6.297659599994745,-0.28158813129627447,4.104577022897757,-2.6699981689453125,40.508078716163645,-21.627039444335402,2.1930825770970057,7,0.6350097656250284,-3.6849899291991903,-13.209991455078097,-17.75999450683591,3.520004272460966,0,0.008977616396533827,1.0364402302366191,215.5800018310547,-1.1009176238371667,214.44000244140625,-1.5769326701585613,212.77999877929688,0.008977616396533827
13357,2019-07-30,212.33999633789062,215.2100067138672,211.5800018310547,214.2899932861328,2808500.0,-0.012280209517699925,-1.0922302987128918,1.911753706224609,47.932322200933875,63.09612973205971,2.016551495936625,0.7088016962004531,-7.291143223599192,-15.951208562714186,47.58273986295964,3.6300048828125,3.586594631438061,-1.0305046081543026,-4.083602700894545,2.02259348458594,-2.557053654524424,0.4960444382158187,6.6200103759765625,10.298021734455894,-46.58757744810142,1.5265490463701146,7,2.9300079345703125,-1.0449905395507812,-10.197494506835938,-15.1199951171875,7.150009155273466,1,0.017472010821567352,-1.621856066677352,214.97999572753903,1.0364402302366191,215.5800018310547,-1.1009176238371667,214.44000244140625,0.017472010821567352
13358,2019-07-31,210.72000122070312,212.7100067138672,209.3699951171875,212.0800018310547,4048800.0,-0.007629250942482124,1.549617075798608,0.6974373019288704,44.29647077949616,59.35953235064099,3.5400893915150675,2.5492848972950526,-5.409924218370804,-13.978212352329564,47.632078727567844,3.3400115966796875,2.995683090205631,-2.7074996948242074,-5.493516400534958,0.07851701088654295,-4.100508047679568,-1.3144913419688464,8.092405395507825,14.07721033395864,-41.43525597804781,1.3930083528553696,7,3.4449996948242188,0.7649993896484375,-8.272499084472656,-13.5,9.30999755859375,2,0.03488043878576774,-1.0922302987128918,212.33999633789062,-1.621856066677352,214.97999572753903,1.0364402302366191,215.5800018310547,0.03488043878576774
13359,2019-08-01,211.25,213.1300048828125,210.1100006103516,211.17999267578125,3231800.0,0.002515180221272617,-1.7330461079581208,-0.05147595058847289,45.02856006856849,56.88085502303311,2.5474449189304664,1.9989077049554567,-5.694556544603131,-14.173772508783202,46.92718184328489,3.020004272460909,2.5686480766449336,-2.099501037597662,-5.041304758322298,0.8423026831269738,-3.57040289795998,-0.6285991772353441,7.18471015625002,19.60378112017515,-35.178720674117606,1.4709018603623176,8,2.9150009155273438,0.2350006103515625,-8.689998626708984,-14.029998779296875,6.009994506835966,3,0.043976299579326916,1.549617075798608,210.72000122070312,-1.0922302987128918,212.33999633789062,-1.621856066677352,214.97999572753903,0.043976299579326916
13360,2019-08-02,214.47999572753903,215.08999633789062,210.88999938964844,211.3000030517578,3517800.0,0.01528992060373513,-1.0999984741210938,45.42371403661686,50.69192434272264,54.2239518693743,-0.6558971839977232,-1.02864987049648,-8.640462946821259,-17.05912742048477,46.357068005858096,4.1999969482421875,2.1312721749026196,0.9684951782226392,-1.837913402511532,3.7749037589568104,-0.4347091121444464,2.371699468589725,3.592125827148493,63.478244386947225,11.793118049859302,1.403204290367084,8,-0.31499481201169033,-2.8999938964843466,-11.919994354248018,-16.49999237060544,-4.800003051757784,4,0.016271939400808177,-1.7330461079581208,211.25,1.549617075798608,210.72000122070312,-1.0922302987128918,212.33999633789062,0.016271939400808177
13361,2019-08-05,210.4499969482422,214.6100006103516,209.42999267578125,213.63999938964844,3685600.0,-0.018789625417637068,1.0194943486020114,-1.0031477322892164,42.90671618325107,51.6944087030278,2.973505204352847,3.0215893843779327,-4.335430754666305,-12.708095586008028,45.51399680396004,5.180007934570341,1.3687966059057715,-2.9760032653808537,-6.047458180178836,0.09545164941712869,-4.511730722779845,-1.4402758079818625,7.274039548945325,18.493145316162003,-29.903838909983957,1.535727457398987,8,3.7150039672851562,2.1250076293945312,-7.889995574951172,-11.829994201660156,-0.25,0,0.03174154445919619,-1.0999984741210938,214.47999572753903,-1.7330461079581208,211.25,1.549617075798608,210.72000122070312,0.03174154445919619
13362,2019-08-06,214.0800018310547,214.5500030517578,209.8800048828125,210.5,2970300.0,0.017248776124740184,1.066368918011093,-1.1222567683918492,50.69365378872052,51.78392792595455,-0.7739439939350348,-0.47609478998322174,-7.603865250619037,-16.003557709175084,44.58767948912393,4.6699981689453125,1.0252502908030579,0.5545013427734489,-2.4631841876067426,3.5721868731536404,-0.9543414224166611,2.063344107963559,3.3098730109328187,82.34275714521989,34.82588108273398,1.5088427651901026,8,0.08499908447265625,-1.5049972534179688,-10.71999740600586,-14.400001525878906,-1.930007934570284,1,0.02064647856474444,1.0194943486020114,210.4499969482422,-1.0999984741210938,214.47999572753903,-1.7330461079581208,211.25,0.02064647856474444
13363,2019-08-07,216.8300018310547,217.55999755859372,211.33999633789062,213.25999450683597,3767200.0,0.012845665062027667,1.4731621193644258,0.9972082397418714,51.68992948560198,50.652875449591605,-3.2285522315440573,-3.0824894900530353,-9.91742291540254,-18.440982346233284,43.73100510226483,6.220001220703097,0.49025405862431626,3.113001251220709,-0.23255844457648323,6.458560947017901,1.4402214033221128,4.785781099119305,-7.4600067138671875,91.02096815363164,47.96787411050971,1.6727798478985898,8,-2.6650009155273438,-4.189994812011719,-12.750003814697266,-16.430007934570312,-7.020004272460966,2,0.01226769192291921,1.066368918011093,214.0800018310547,1.0194943486020114,210.4499969482422,-1.0999984741210938,214.47999572753903,0.01226769192291921
13364,2019-08-08,218.00999450683597,219.7400054931641,216.1699981689453,217.30999755859372,3724300.0,0.005442017552075962,-1.3959815050922633,0.1960771742661439,57.85280594421287,50.138551652423175,-4.301204023018613,-4.051193039121131,-10.617308690529939,-19.27632998920626,42.71413691950078,3.5700073242187784,0.26747811387761544,4.0269943237304915,0.2121862821142031,7.84180236534678,2.1195903029223473,5.934398344538636,-8.47619934082033,83.22008888862582,38.3617405302862,1.9074040208081444,8,-3.4549942016601847,-3.4549942016601847,-13.599990844726591,-17.389991760253935,-10.610000610351562,3,0.009265649847982393,1.4731621193644258,216.8300018310547,1.066368918011093,214.0800018310547,1.0194943486020114,210.4499969482422,0.009265649847982393
13365,2019-08-09,221.1499938964844,221.92999267578125,218.0800018310547,218.0800018310547,3784000.0,0.014403006599543744,-1.5081438405526977,4.385722070844371,60.83890545465505,50.21458758312918,-7.339876574081842,-6.902412244934652,-13.334621493319304,-22.036514151881676,42.03945845927961,3.919998168945284,0.545750030395169,6.758994293212908,1.8134784770086299,11.704510109417186,4.286236385110783,9.231752201315032,-11.207950317382824,93.76000976562523,49.85081289365512,2.472757908102135,8,-5.500000000000028,-5.500000000000028,-15.094993591308622,-18.05499267578128,-11.299987792968807,4,-0.017589868853757573,-1.3959815050922633,218.00999450683597,1.4731621193644258,216.8300018310547,1.066368918011093,214.0800018310547,-0.017589868853757573
13366,2019-08-12,217.16000366210938,220.6499938964844,216.3699951171875,220.44000244140625,2338200.0,-0.01804200924483257,1.3135243028348293,-1.068406272521673,54.499538429813434,50.94427827522691,-3.3616450108525555,-2.824919019131272,-8.928323002623927,-17.71575323626729,40.768075364611434,4.779998779296903,0.4219238077232035,2.621504211425787,-2.4749466221738032,7.717955045025377,0.07327879462599185,5.169729628225582,-6.498683137207024,60.414988831314865,16.30317070058767,2.5482254167997884,8,-1.510009765625,-1.510009765625,-10.802505493164062,-13.995002746582031,-6.730010986328125,0,-0.03444469911672443,-1.5081438405526977,221.1499938964844,-1.3959815050922633,218.00999450683597,1.4731621193644258,216.8300018310547,-0.03444469911672443
13367,2019-08-13,219.72999572753903,220.22000122070312,218.0399932861328,220.0,2913300.0,0.011834555268420699,5.140809352904515,0.08231840638637251,60.62366555471636,52.75841102802915,-5.334059271056134,-5.187539294672746,-11.060001067658106,-19.959026103442255,39.806534534296794,3.05999755859375,0.25987341955647025,4.890996551513638,-0.6881242104396392,10.470117313466915,2.1014361705369993,7.680556932490276,-8.392554873583947,79.22570624155264,29.864047861732637,2.7895603809766434,8,-4.050003051757784,-4.080001831054659,-12.909999847412081,-16.56499481201169,-9.209991455078125,1,-0.04337140565511988,1.3135243028348293,217.16000366210938,-1.5081438405526977,221.1499938964844,-1.3959815050922633,218.00999450683597,-0.04337140565511988
13368,2019-08-14,216.47999572753903,219.7400054931641,216.3800048828125,218.9499969482422,3233700.0,-0.014790880003611062,-1.5168704994856768,9.148007911838645,52.97375352720756,53.64121030121127,-1.3198792041459058,-1.8122957824325,-7.427817695729544,-16.40491416322945,38.53621517467316,3.360000610351591,0.09297681844810768,1.5024971008300554,-4.0961098501299205,7.101104051790031,-1.2968063746499467,4.3018005763100575,-4.507001764274378,5.381907191505439,-41.553695012440485,2.7993034754799897,8,-0.8000030517577841,-0.8300018310546591,-9.642498016357393,-13.31499481201169,-7.089996337890597,2,-0.02000185659881648,5.140809352904515,219.72999572753903,1.3135243028348293,217.16000366210938,-1.5081438405526977,221.1499938964844,-0.02000185659881648
13369,2019-08-15,218.2700042724609,218.47999572753903,215.6699981689453,216.0,2774100.0,0.00826870186737616,1.0892274704891574,-0.9190296156269471,53.84836030145617,53.99192540773722,-2.245520249424743,-3.601061959392297,-8.823081980372052,-17.85991041745868,36.84109049594188,2.8099975585937216,0.4019823476094757,3.1745056152343523,-2.6034642823220224,8.952475512790727,0.2855206664561649,6.06349056401254,-5.699590386445266,41.53368027202548,-4.870611061029571,2.8889849487781807,8,-2.590011596679659,-2.620010375976534,-10.792503356933565,-14.87999725341794,-6.730010986328097,3,-0.038759364769639926,-1.5168704994856768,216.47999572753903,5.140809352904515,219.72999572753903,1.3135243028348293,217.16000366210938,-0.038759364769639926
13370,2019-08-16,218.47000122070312,219.82000732421875,217.3000030517578,219.17999267578125,2475900.0,0.000916282330725382,1.5326411998343787,-0.3127709774345156,55.05066319475579,55.34125285345998,-2.0339007294900853,-3.6246035047074088,-8.712006585378361,-17.748433085609946,35.10932719525511,2.5200042724609375,0.9673784991193486,3.1445022583007756,-2.7921076633315636,9.081112179933115,0.176197297484606,6.112807219116945,-5.33801260730155,56.225009115448756,8.700012338687117,2.968304960816174,8,-2.56500244140625,-2.82000732421875,-9.709999084472656,-14.409996032714844,-6.449996948242216,4,-0.05067060586059846,1.0892274704891574,218.2700042724609,-1.5168704994856768,216.47999572753903,5.140809352904515,219.72999572753903,-0.05067060586059846
13371,2019-08-19,218.77999877929688,220.2100067138672,217.1100006103516,219.9900054931641,2721100.0,0.0014189479418760254,2.7575623063762547,1.7042553191489762,59.993805551135466,56.37460304928384,-1.1600131897782546,-3.833435324397783,-8.779253876323395,-17.742470589993275,34.25788424408322,3.1000061035155966,1.5484818285001438,3.265499877929699,-2.86499426098527,9.395994016844668,0.20025280847221438,6.330746947387183,-5.120129922152529,68.3516159214458,15.451853376224683,3.0652470694574876,8,-2.1450042724609375,-3.1300048828125,-9.89749526977539,-14.719993591308594,-6.149993896484375,0,-0.04081722609748151,1.5326411998343787,218.47000122070312,1.0892274704891574,218.2700042724609,-1.5168704994856768,216.47999572753903,-0.04081722609748151
13372,2019-08-20,218.47000122070312,219.9199981689453,218.3500061035156,218.8600006103516,2333800.0,-0.0014169373814947317,-3.9841838835465198,0.32231175676870155,62.536406880332684,57.579767204253926,-0.18082214248914852,-3.3685061590372243,-8.090348990063319,-17.145126226557608,33.106688245007035,1.569992065429716,1.8017051508595898,2.74750213623048,-3.492233709915155,8.987237982376115,-0.37236578684232313,5.867370059303283,-4.313924934440564,61.67395995079554,3.703812345908567,3.119867923072814,8,0.32999420166015625,-2.82000732421875,-9.554996490478516,-14.409996032714844,-5.869995117187528,1,-0.03680143040233563,2.7575623063762547,218.77999877929688,1.5326411998343787,218.47000122070312,1.0892274704891574,218.2700042724609,-0.03680143040233563
13373,2019-08-21,220.7100067138672,220.7899932861328,218.72999572753903,219.8999938964844,2053200.0,0.010253149085220015,3.247479117179816,-2.0769591924564446,64.50032580481742,58.31838052209888,-2.0255807437388,-5.253293253327286,-9.980791897625863,-19.089985348836365,32.241112849330676,2.3199920654296875,2.6900605717704877,4.591007232666016,-1.8654968614303584,11.04751132676239,1.3627551856178286,7.819259279714203,-6.087495444233497,98.43776077056958,34.14332650945079,3.2282520470481844,8,-1.9100112915039062,-5.0600128173828125,-10.900009155273438,-16.600006103515625,-7.5500030517578125,2,-0.04616919093576399,-3.9841838835465198,218.47000122070312,2.7575623063762547,218.77999877929688,1.5326411998343787,218.47000122070312,-0.04616919093576399
13374,2019-08-22,219.4900054931641,220.88999938964844,217.8800048828125,220.5399932861328,2550600.0,-0.005527620785607312,2.4399937220982144,-1.296260713949337,58.183619998644204,58.02334880476433,-0.6409664970268807,-3.8320303150646,-8.472034658034175,-17.554825313718396,31.184114471022518,3.0099945068359375,3.121850545022852,3.118505859375034,-3.455448141681842,9.69245986043191,-0.1684711411534181,6.405482859903486,-4.429045339161547,62.96311247103702,-1.3753039476873141,3.28697700052844,8,-1.210006713867216,-3.840011596679716,-9.130008697509794,-14.665008544921903,-4.779998779296903,3,-0.046015790472200835,3.247479117179816,220.7100067138672,-3.9841838835465198,218.47000122070312,2.7575623063762547,218.77999877929688,-0.046015790472200835
13375,2019-08-23,214.66000366210938,219.47000122070312,213.88999938964844,219.1699981689453,3662300.0,-0.022005566131370613,1.1839534890665264,4.2952827995118295,56.70170052247161,58.26803348172636,3.5443417197188865,0.975529520234943,-3.3892640556970832,-12.433912759991443,28.424094323680094,5.600006103515653,3.2250067643748253,-1.6654960632324105,-8.27554532008935,4.944553193624529,-4.97052069166088,1.6395285651960592,7.269989013671875,11.00006103515625,-56.69456580707151,3.3050246284284635,8,2.7299957275390625,0.989990234375,-3.225006103515625,-9.260002136230469,-5.639999389648466,4,-0.014534660965009993,2.4399937220982144,219.4900054931641,3.247479117179816,220.7100067138672,-3.9841838835465198,218.47000122070312,-0.014534660965009993
13376,2019-08-26,216.91000366210938,217.17999267578125,214.2100067138672,216.0800018310547,2553100.0,0.010481691799193671,3.3358096744372543,-0.18403610687255342,54.71196034643516,57.611177347472896,1.4026539085492118,-1.1831249054152408,-5.380928486685633,-14.37696501397022,25.644513257182656,2.9699859619140625,3.095490386102881,0.48800354003907387,-6.095637836145158,7.071644916223306,-2.8038171480530423,3.77982422813119,4.859189147949223,43.142918178013396,-21.761153909431677,3.291820688092113,8,0.4799957275390625,-1.260009765625,-5.310005187988281,-11.355003356933594,-10.639999389648466,0,-0.02254390902720116,1.1839534890665264,214.66000366210938,2.4399937220982144,219.4900054931641,3.247479117179816,220.7100067138672,-0.02254390902720116
13377,2019-08-27,216.0500030517578,217.8999938964844,216.0500030517578,217.5800018310547,2070000.0,-0.003964780765442377,-1.418290615338623,-1.8433679566136594,48.61407388207889,57.12676849801415,1.8838595239263327,-0.03260025293275248,-4.219547284252712,-13.23617121568816,24.479886888543163,1.849990844726591,2.5596590976707034,-0.5574974060058651,-6.859928095724996,5.744933283713266,-3.7087127508654305,2.5937179388537004,5.561605889892576,30.85719517299107,-29.473292635222066,3.1512153448595672,8,1.339996337890625,-0.4000091552734375,-4.450004577636719,-10.495002746582031,-6.0200042724609375,1,-0.01582966035934752,3.3358096744372543,216.91000366210938,1.1839534890665264,214.66000366210938,2.4399937220982144,219.4900054931641,-0.01582966035934752
13378,2019-08-28,218.07000732421875,218.2100067138672,215.3999938964844,216.6199951171875,2146100.0,0.009349707215588587,2.2485491012365384,-0.9477211528872046,50.10354179818901,56.71067755320669,0.12641069935492055,-1.5533693190271265,-5.93105096995032,-14.974197996108785,24.283087919765535,2.810012817382784,2.5554956447722645,1.0950065612792912,-4.588731171583362,6.778744294141944,-1.7468623051520353,3.9368754277106177,3.3871694263916083,59.71439906529018,2.18513665675664,2.84186886643133,8,-0.6800079345703125,-2.420013427734375,-6.470008850097656,-12.515007019042969,-6.3800048828125,2,-0.0250836934790879,-1.418290615338623,216.0500030517578,3.3358096744372543,216.91000366210938,1.1839534890665264,214.66000366210938,-0.0250836934790879
13379,2019-08-29,220.5399932861328,221.0200042724609,218.3699951171875,219.8300018310547,2729800.0,0.01132657348078947,2.173638141183854,0.4896451572168203,48.92264042433577,56.029786134271134,-2.2213093557233208,-3.4695739245848074,-8.058764070934046,-17.131249169271655,24.26609267376081,2.949996948242159,2.157008471720019,3.1004928588867244,-2.1121737708929516,8.3131594886664,0.49415954399688644,5.706826173776562,0.7658399172583188,93.26773271242482,38.655780068373126,2.606333314889835,8,-3.084991455078125,-4.8899993896484375,-8.939994812011719,-14.984992980957031,-8.6199951171875,3,-0.03346327128272153,2.2485491012365384,218.07000732421875,-1.418290615338623,216.0500030517578,3.3358096744372543,216.91000366210938,-0.03346327128272153
13380,2019-08-30,217.97000122070312,220.0,216.94000244140625,219.8000030517578,2733700.0,-0.01165317921314768,1.7443976872284375,-2.577498388136686,51.50613245930515,55.08671134628999,0.3020642876278714,-0.6584736939063873,-5.187681111207809,-14.263762093781509,23.471997464627638,3.5999908447265625,2.240443105122665,0.35600051879882244,-4.669832739686086,5.381833777283731,-2.156916110443632,2.8689171480412767,3.187515306413161,55.21286130405579,1.279808149228316,2.5129166292424565,8,-0.5149993896484375,-2.32000732421875,-6.1500053405761435,-12.415000915527344,-6.860000610351534,4,-0.014956161345960006,2.173638141183854,220.5399932861328,2.2485491012365384,218.07000732421875,-1.418290615338623,216.0500030517578,-0.014956161345960006
13381,2019-09-03,217.1300048828125,218.6699981689453,216.27999877929688,217.92999267578125,3183100.0,-0.0038537245179903756,1.096491815127625,0.43715136203316907,44.83308417506382,53.11967549014901,0.9872111409030708,0.7458729835968825,-4.022422236038835,-13.114403297810554,23.242369458955242,2.3899993896484375,2.133076200179204,-0.8179962158203011,-4.564164127168141,2.9281716955275385,-2.691080171494235,1.055087739853633,3.889999389648409,30.78305680223052,-19.12650524019032,1.873083955673923,9,0.3249969482421875,-1.480010986328125,-3.7050018310546875,-10.224998474121094,-4.3000030517578125,1,-0.037350897747774,1.7443976872284375,217.97000122070312,2.173638141183854,220.5399932861328,2.2485491012365384,218.07000732421875,-0.037350897747774
13382,2019-09-04,218.5,219.25999450683597,216.5,217.5,2252200.0,0.006309561490255078,1.1904813805630976,-1.2500190737773709,54.33850021990243,51.99058375849178,-0.4225128891977761,-0.29092447229453455,-5.033568368963927,-14.158500021277632,23.069874924648197,2.759994506835966,1.9872365679350992,0.3309989929199162,-2.9465768717930985,3.608574857632931,-1.3077889394365911,1.9697869252764235,2.377404174804667,55.16014911230399,-0.36608748530507285,1.6387879323565107,9,-1.0449981689453125,-2.850006103515625,-5.044994354248047,-11.594993591308594,-6.740005493164034,2,-0.05597252049216972,1.096491815127625,217.1300048828125,1.7443976872284375,217.97000122070312,2.173638141183854,220.5399932861328,-0.05597252049216972
13383,2019-09-05,219.4900054931641,220.3300018310547,218.3999938964844,220.2100067138672,2752100.0,0.004530917588851713,3.0208856534316095,-0.7200012207030966,52.713528204348606,51.38279578134782,-1.7922489472528582,-1.1293328993710077,-5.703528393085236,-14.856972366231076,22.14891854355978,1.930007934570284,1.6487556634177736,1.1880043029785554,-2.0766467202749936,4.4526553262321045,-0.4443212086482049,2.8203298146053157,1.247650585937464,67.72158214788232,9.994719533927125,1.6323255116267694,9,-2.0350036621094034,-3.840011596679716,-6.2075004577637,-12.584999084472685,-10.470001220703182,3,-0.04309994294551989,1.1904813805630976,218.5,1.096491815127625,217.1300048828125,1.7443976872284375,217.97000122070312,-0.04309994294551989
13384,2019-09-06,220.02999877929688,220.83999633789062,219.4499969482422,219.80999755859372,1976500.0,0.0024602181084258934,-1.9574378287124212,-0.30555673292931024,53.41805246300642,51.0179459969628,-2.5117234323774937,-1.5918480612225778,-5.873206690211248,-15.1033245546177,20.715040767976205,1.3899993896484375,1.2514450600205294,1.626997375488287,-1.7234757048254892,4.977470455802063,-0.04823916466858691,3.3022339156451608,-6.1399993896484375,82.23688613457189,23.315413009736744,1.675236540156888,9,-2.4149932861328125,-4.350006103515625,-7.204998016357422,-13.124992370605469,-11.649993896484375,4,-0.03790390575903302,3.0208856534316095,219.4900054931641,1.1904813805630976,218.5,1.096491815127625,217.1300048828125,-0.03790390575903302
13385,2019-09-09,217.25999450683597,220.5,217.16000366210938,220.5,2569600.0,-0.012589211870329464,1.0617226390125132,-14.727215980022937,46.9936604760287,50.160357122473194,0.7441276648959274,0.9188970704850306,-2.8128892911746277,-12.050410303210384,18.427809925129438,3.339996337890625,0.48140633076954487,-0.9485069274902003,-4.071455065428438,2.1744412104480375,-2.509980996459319,0.6129671414789186,-3.2309951782226847,21.491145882133107,-34.74054478047471,1.5614740689691204,9,0.9500045776366903,-1.580001831054716,-4.434993743896513,-10.35498809814456,-10.039993286132841,0,-0.024578829388319012,-1.9574378287124212,220.02999877929688,3.0208856534316095,219.4900054931641,1.1904813805630976,218.5,-0.024578829388319012
13386,2019-09-10,209.67999267578125,215.42999267578125,208.27999877929688,215.42999267578125,6407600.0,-0.034889082310163744,1.4869543987771738,1.774688349180799,36.49767766299955,48.814090875908825,8.035743632838035,8.33723710246943,4.930520320042717,-4.227266691178613,17.481319416819133,8.979995727539091,-0.15898298327593352,-8.15450820922851,-13.078443519027445,-3.230572899429575,-10.616475864127978,-5.692540554329042,11.160003662109375,11.146450387058211,-42.5628425687778,2.4619676548994667,9,4.970008850097656,5.4250030517578125,3.1925086975097656,-2.7749862670898438,-1.3799896240234375,1,0.006819954142126994,1.0617226390125132,217.25999450683597,-1.9574378287124212,220.02999877929688,3.0208856534316095,219.4900054931641,0.006819954142126994
13387,2019-09-11,210.1999969482422,211.5500030517578,208.5399932861328,209.69000244140625,3393300.0,0.002479989940027405,-1.1423459330897006,-0.08869469684103261,32.95489078305387,46.90868520756048,7.374116095544821,7.448553282833018,4.627179029635528,-4.5513285993153545,16.483679385338394,3.010009765625,-0.4085516720887483,-7.158003997802723,-13.057444038446164,-1.2585639571592822,-10.10772401812443,-4.208283977481017,10.388799438476553,15.286612596764554,-31.41134866778006,2.949720020321719,9,4.450004577636719,4.904998779296875,3.1700057983398438,-3.2949905395507812,-3.349990844726591,2,0.012511916845841187,1.4869543987771738,209.67999267578125,1.0617226390125132,217.25999450683597,-1.9574378287124212,220.02999877929688,0.012511916845841187
13388,2019-09-12,212.1499938964844,214.02999877929688,211.3000030517578,211.8999938964844,3439100.0,0.009276864779034,-2.7655588996694167,0.4902013583460491,38.37133125273474,45.73631752182703,5.024425999216703,5.43625019736271,2.8152309778426456,-6.276247235580314,15.873840683446256,3.8300018310546875,-0.7098045258440493,-4.99150695800779,-11.328218943508602,1.345205027493023,-8.159862950758196,-1.8231509652573834,8.192626538085904,30.812069024166462,-13.257220584058636,3.168355992750407,9,2.4100036621093466,2.955001831054659,1.2200088500976278,-5.244987487792997,-3.6499938964844034,3,-0.001838319117929088,-1.1423459330897006,210.1999969482422,1.4869543987771738,209.67999267578125,1.0617226390125132,217.25999450683597,-0.001838319117929088
13389,2019-09-13,209.80999755859372,212.77999877929688,208.9499969482422,212.5,3791800.0,-0.011029914707574529,1.3569242037259615,-10.760009765625114,41.65804958191826,44.64208609100626,6.350088229751634,7.494177392520584,5.164803172071856,-3.7438904315995103,15.711660469593832,3.8300018310546875,-0.7977993761141988,-6.908502960205112,-14.011207399510681,0.1942014791004567,-10.459855179857897,-3.3571507405523278,10.291370442871113,12.520447025035667,-34.25583058868523,3.55135221965278,9,4.750000000000028,5.294998168945341,3.5925064086914347,-2.9049911499023153,0.040008544921875,4,-0.003765279516349973,-2.7655588996694167,212.1499938964844,-1.1423459330897006,210.1999969482422,1.4869543987771738,209.67999267578125,-0.003765279516349973
13390,2019-09-16,207.3999938964844,209.8600006103516,207.3300018310547,209.3000030517578,3437700.0,-0.01148660068706342,-1.4803991233647515,0.7063224650012299,33.732439069208084,43.40868107924452,7.937804031833309,9.520439026016732,7.607188951151272,-1.1914297838278856,15.291690218921081,2.5299987792969034,-1.1779257743083917,-8.765006256103476,-16.93774021889331,-0.5922722933136413,-12.851373237498393,-4.678639274708559,12.464946720537085,0.8641005498825189,-44.45620250416841,4.08636698139492,9,6.685005187988253,7.230003356933565,7.155006408691378,-0.10498809814455967,-8.129989624023494,0,0.004725221866772156,1.3569242037259615,209.80999755859372,-2.7655588996694167,212.1499938964844,-1.1423459330897006,210.1999969482422,0.004725221866772156
13391,2019-09-17,209.8500061035156,210.83999633789062,207.4900054931641,208.0,3667900.0,0.011812981095139286,-1.3344923652758547,-0.9736827311494627,39.941598727410664,41.80902535785654,4.857324809554484,6.711198433175099,5.1890370377131205,-3.4880820019852763,14.629981074397497,3.4400024414062216,-1.7004649429321148,-5.868494415283237,-14.407238321289583,2.6702494907231085,-10.13786636828641,-1.5991224622800644,9.513536962067207,37.61202119833887,-9.14377238586291,4.269371953003174,9,4.23499298095706,4.324996948242216,5.799987792968778,-1.460006713867159,-10.639999389648409,1,-0.012532784399897245,-1.4803991233647515,207.3999938964844,1.3569242037259615,209.80999755859372,-2.7655588996694167,212.1499938964844,-0.012532784399897245
13392,2019-09-18,210.42999267578125,210.8800048828125,208.2899932861328,210.6499938964844,2534800.0,0.0027638148934794327,6.617421352600637,-0.11891918642056452,36.99792152052043,40.06284683743119,3.366217789424468,5.795109133908397,4.650564034513593,-3.901635892718616,13.927717453135452,2.5900115966796875,-2.163417158532752,-4.88650741577149,-13.634303202039405,3.8612883704964247,-9.260405308905433,-0.5126095226375469,8.452208740420417,46.26854114522958,1.104339210267483,4.373897893133957,9,3.6550064086914062,3.7450103759765625,5.220001220703125,-1.5749969482421875,-14.409988403320341,2,-0.010122081918736758,-1.3344923652758547,209.8500061035156,-1.4803991233647515,207.3999938964844,1.3569242037259615,209.80999755859372,-0.010122081918736758
13393,2019-09-19,210.5200042724609,211.8300018310547,209.8699951171875,210.3800048828125,2552000.0,0.0004277507950987136,-2.379266800836589,-0.636357331113674,31.44446478949645,37.62133709593008,2.0897631876592584,5.167485392857515,4.574631243123349,-3.8182115440233417,12.829599388077446,1.9600067138671875,-2.394123486980618,-4.286995697021524,-12.898045193318893,4.324053799275845,-8.592520445170209,0.0185290511271603,7.9001091603348925,58.53218766361159,18.649185454086115,4.305524748148687,9,3.3949966430664347,3.6549987792969034,5.144989013671903,-0.9300079345702841,-15.910003662109318,3,-0.017433013939119557,6.617421352600637,210.42999267578125,-1.3344923652758547,209.8500061035156,-1.4803991233647515,207.3999938964844,-0.017433013939119557
13394,2019-09-20,209.38999938964844,211.77999877929688,209.3699951171875,210.33999633789062,5979300.0,-0.005367684114949922,-3.86866725235431,-6.785722070846064,33.21596727600303,36.09048229592723,1.7341245639706528,5.799362813900586,5.715868127060787,-2.526766294967615,12.128790341351328,2.410003662109375,-3.095128340306047,-4.912000274658197,-13.551276220976774,3.7272756716603794,-9.231638247817472,-0.5923623014989232,8.586509579077727,45.77772352430556,7.510237318488578,4.319637973159287,9,1.9899978637695312,4.785003662109375,6.274993896484375,0.2350006103515625,-17.610000610351562,4,-0.00425043885688281,-2.379266800836589,210.5200042724609,6.617421352600637,210.42999267578125,-1.3344923652758547,209.8500061035156,-0.00425043885688281
13395,2019-09-23,211.5399932861328,212.47000122070312,209.05999755859372,209.05999755859372,2812100.0,0.010267891985058508,-1.750007690935116,-2.61053020446846,39.59804719376381,36.43496779934547,-1.466832233890159,3.5875777936660427,3.592649453441254,-4.446890289262825,12.954369041754488,3.4100036621094034,-3.8448261006252835,-2.6060058593749886,-11.330321079643056,6.118309360893079,-6.968163469509022,1.7561517507590452,6.010655397086481,81.32512585447749,40.371351424937366,4.362157610134029,9,-0.8599929809570312,2.635009765625,4.125,-1.1800003051757812,-18.919998168945312,0,-0.007988972469765154,-3.86866725235431,209.38999938964844,-2.379266800836589,210.5200042724609,6.617421352600637,210.42999267578125,-0.007988972469765154
13396,2019-09-24,212.0200042724609,213.5200042724609,211.5500030517578,212.5,3049800.0,0.002269126413740663,-1.774653184470361,-0.19354699776656167,37.52888918124748,36.94318984358921,-1.7656864363789282,2.8695604468465774,3.1062132035766297,-4.698932032705528,13.693462934525993,1.9800109863280966,-4.730743026257301,-1.8814949035644872,-10.553585525399257,6.790595718270282,-6.217540214481886,2.4545504073529116,5.12181853667181,71.31937191104976,30.83400416141361,4.336045310917389,9,-1.3400039672851278,2.1549987792969034,3.757492065429716,-1.430007934570284,-15.130004882812472,1,-0.06013583503005371,-1.750007690935116,211.5399932861328,-3.86866725235431,209.38999938964844,-2.379266800836589,210.5200042724609,-0.06013583503005371
13397,2019-09-25,212.6300048828125,213.1499938964844,211.0,212.0200042724609,2414500.0,0.002877089888026374,1.606086948480057,-1.2708459166481068,36.60157248842618,36.74654998088826,-2.229161079492002,2.0977582266664285,2.512539873487441,-5.1215663488573,14.276782564869453,2.1499938964844034,-5.281806762466999,-1.100494384765625,-9.728969877215661,7.527981107684411,-5.414732130990643,3.213743361459393,4.119345087197104,80.04488677379798,41.22823647331328,4.314237746225018,9,-2.2050018310546875,1.5449981689453125,3.5124893188476562,-1.7950057983398438,-15.930007934570312,2,-0.06311431999609618,-1.774653184470361,212.0200042724609,-1.750007690935116,211.5399932861328,-3.86866725235431,209.38999938964844,-0.06311431999609618
13398,2019-09-26,212.6000061035156,215.6699981689453,212.47999572753903,214.22000122070312,3053100.0,-0.000141084412397241,-2.4300808872991433,-2.6557270430496764,35.19333454965631,36.02824831063694,-2.378767906700716,1.788651674120871,2.559176179882911,-4.924508036736114,14.843694684713348,3.1900024414062784,-4.833361521350923,-0.8569931030273779,-9.249858973775133,7.535872767720377,-5.0534260384012555,3.3394398323464998,3.772569940935824,53.555343692072356,19.395336936491425,4.196432935373874,9,-1.1000061035155966,1.574996948242216,4.6249885559082315,-1.7650070190429403,-18.660003662109347,3,-0.07798683610094459,1.606086948480057,212.6300048828125,-1.774653184470361,212.0200042724609,-1.750007690935116,211.5399932861328,-0.07798683610094459
13399,2019-09-27,213.16000366210938,213.6300048828125,212.2899932861328,213.05999755859372,2333200.0,0.0026340430033717777,1.5769242055224626,-0.06173234873033068,41.04023768477418,36.84022593458872,-2.6972369377041616,0.6824025242471805,1.951743070676855,-5.298761925001941,14.53572143596931,1.3400115966796875,-4.274427570927799,0.07200393676757244,-7.6301779430307874,7.774185816565932,-3.7790870031315933,3.923094876666738,2.85086941380618,62.02731807762376,25.179814423241226,3.8510909398991733,9,-1.5800018310546875,1.0149993896484375,4.064990997314453,-2.3250045776367188,-24.5,4,-0.08702384468505797,-2.4300808872991433,212.6000061035156,1.606086948480057,212.6300048828125,-1.774653184470361,212.0200042724609,-0.08702384468505797
13400,2019-09-30,214.7100067138672,215.3600006103516,212.80999755859372,213.16000366210938,2488000.0,0.0072715473124818075,-1.2666540076089912,15.499084528527789,64.92583875691287,39.616252604533415,-3.465726301094179,-1.1851150706526141,0.437103255407834,-6.651962824097637,14.722606679804986,2.5500030517578693,-3.99980812440117,1.7850067138671761,-5.614178404579917,9.18419183231427,-1.9145858453563562,5.4845992730907085,0.959991455078125,79.4434297327587,37.71961780789662,3.6995925592235435,9,-2.730010986328125,-0.535003662109375,2.2549896240234375,-3.0500106811523438,-22.530014038085938,0,-0.10679524576201027,1.5769242055224626,213.16000366210938,-2.4300808872991433,212.6000061035156,1.606086948480057,212.6300048828125,-0.10679524576201027
13401,2019-10-01,209.0200042724609,211.6999969482422,208.4600067138672,211.1300048828125,4811900.0,-0.02650087216935837,-1.0061885573102924,-1.3612880361485107,47.320636627713526,40.76322094977709,2.34026249974292,4.075085658527712,6.0606507128795215,-0.7914571489759794,15.451955669302428,6.25,-3.8314292831810803,-3.4994956970215014,-10.816829652897269,3.817838258854266,-7.158162674959385,0.15917128091638233,6.339996337890682,7.766965634880266,-35.76010943662149,3.6586669779378855,10,3.044998168945341,5.154998779296903,7.499992370605497,3.249992370605497,-14.840011596679659,1,-0.07846143345158363,-1.2666540076089912,214.7100067138672,1.5769242055224626,213.16000366210938,-2.4300808872991433,212.6000061035156,-0.07846143345158363
13402,2019-10-02,206.2700042724609,208.47999572753903,205.58999633789062,207.92999267578125,4171400.0,-0.013156635459711019,1.0942066243179367,0.786724134190528,37.11659990117223,41.393458184407734,4.959674632105759,6.178649090995947,8.73311457513475,2.0787000393581536,16.25567393302201,3.430007934570284,-3.2375111590217784,-5.637995910644548,-12.894821563357567,1.6188297420684705,-9.266408737001058,-2.009583084288039,9.089996337890682,6.74610923656086,-36.80350502193619,3.6284128263565076,10,4.35999298095706,7.034996032714872,10.249992370605497,5.999992370605497,-13.190002441406222,2,-0.0454744009721475,-1.0061885573102924,209.0200042724609,-1.2666540076089912,214.7100067138672,1.5769242055224626,213.16000366210938,-0.0454744009721475
13403,2019-10-03,210.02999877929688,210.02999877929688,206.3300018310547,206.82000732421875,3499900.0,0.01822850840624124,1.3053001853876502,-1.9337433012528509,50.45379750899228,43.30877265473987,1.2548210704076723,1.764039549269114,4.987000747963407,-1.5227246650319444,16.575069726401644,3.759994506835966,-2.9135359641555567,-1.40500106811524,-7.757915219664426,4.947913083433946,-4.581458143889847,1.771456007659367,4.743801574707049,45.445245647654744,-1.9455192443851246,3.1764570757745942,10,0.5999984741210938,3.2750015258789062,6.489997863769531,2.2399978637695312,-16.419998168945284,3,-0.06346713283116323,1.0942066243179367,206.2700042724609,-1.0061885573102924,209.0200042724609,-1.2666540076089912,214.7100067138672,-0.06346713283116323
13404,2019-10-04,211.69000244140625,211.7100067138672,210.0399932861328,210.8300018310547,2220300.0,0.007903650296421372,2.711103199226896,0.267913675904359,59.13155545970546,45.47916246206671,-0.04986040662566893,-0.582686395162284,3.3069382755676884,-2.996609292513199,16.567728610173155,1.6800079345703125,-2.482884940692969,0.6720024108886662,-4.236013680291023,5.580018502068356,-1.7820056347011928,3.126010456478525,2.532769671630888,62.43606382762712,8.781599117852636,2.454008045589852,10,-1.0600051879882812,1.6149978637695312,4.829994201660156,0.5799942016601562,-19.050003051757812,4,-0.08384902354995738,1.3053001853876502,210.02999877929688,1.0942066243179367,206.2700042724609,-1.0061885573102924,209.0200042724609,-0.08384902354995738
13405,2019-10-07,211.9199981689453,212.8699951171875,211.1000061035156,211.1000061035156,3057000.0,0.0010864742070317845,-3.3170881482719747,0.9534784691542354,54.86598883317997,47.40550686783699,-0.24617129105945423,-1.2999000879191271,3.02239152859903,-3.054184436592209,17.353275482308764,1.7699890136719034,-1.8791034834485743,1.1689979553222543,-2.8005249332422864,5.138520843886795,-0.815763488960016,3.1537593996045246,1.7848073975830232,86.95058918218746,29.975261391232294,1.9847614442822707,10,-1.2900009155273438,1.2949981689453125,4.632499694824219,0.34999847412109375,-18.639999389648438,0,-0.1097583744234123,2.711103199226896,211.69000244140625,1.3053001853876502,210.02999877929688,1.0942066243179367,206.2700042724609,-0.1097583744234123
13406,2019-10-08,211.1100006103516,213.13999938964844,209.97000122070312,210.97999572753903,2555900.0,-0.003822185568102876,-1.9488438773047934,0.15854407413616609,51.58141267898021,49.069933555676336,0.47066253713467177,-0.39766541094675745,3.7866440509392305,-2.0894156905970362,16.339187995382186,3.1699981689453125,-1.2647494477119494,0.28750000000002274,-3.6521996900663964,4.227199690066442,-1.6823498450331726,2.257349845033218,2.1079164024584713,73.11260981776402,14.172277292895018,1.9698498450332087,10,-0.48000335693362217,2.104995727539034,5.44249725341794,1.1599960327148153,-16.11000061035159,1,-0.08966893031993162,-3.3170881482719747,211.9199981689453,2.711103199226896,211.69000244140625,1.3053001853876502,210.02999877929688,-0.08966893031993162
13407,2019-10-09,212.8300018310547,213.47000122070312,211.6199951171875,211.6999969482422,1745900.0,0.008147417060917483,-1.8682075181566558,8.692018779338923,54.993508583974176,51.269952892822765,-1.3611222210799951,-2.013778202363312,2.1250492869157256,-3.6307779603109793,15.235008788348317,2.360000610351534,-0.927534896233567,1.8760009765624943,-2.1508186875651347,5.902820640690123,-0.1374088555013202,3.889410808626309,-7.2400054931640625,91.03642234793034,30.720738562338546,2.0134098320638123,10,-2.3550033569335938,0.3849945068359375,3.7224960327148438,-0.0500030517578125,-18.830001831054688,2,-0.08762866604717645,-1.9488438773047934,211.1100006103516,-3.3170881482719747,211.9199981689453,2.711103199226896,211.69000244140625,-0.08762866604717645
13408,2019-10-10,211.75999450683597,213.1300048828125,211.5,211.75999450683597,1853100.0,-0.005027521096711229,-5.269382005985581,0.0,55.13652874895171,52.83620745550916,-0.47248856627436453,-1.0271492151234156,3.294458978602364,-2.382867771594107,14.92548271148308,1.6300048828125,-0.5828794772028232,0.8254936218262117,-3.180664409586541,4.831651653238964,-1.1775853938801788,2.828572637532602,-6.012398071289084,51.14266531808117,-10.55707943517831,2.003079015706383,10,-1.2849960327148722,1.455001831054659,4.792503356933565,1.020004272460909,-17.78999328613284,3,-0.08821303910252154,-1.8682075181566558,212.8300018310547,-1.9488438773047934,211.1100006103516,-3.3170881482719747,211.9199981689453,-0.08821303910252154
13409,2019-10-11,209.0200042724609,213.2700042724609,208.6699981689453,213.02999877929688,3945700.0,-0.0129391306453146,1.0489979847548365,-100.0,44.67458025438186,50.5860676218946,1.8086874631231353,1.7398238106469819,6.086976057186547,0.5073265925211956,14.34220599911504,4.600006103515597,-0.32242025636821836,-1.8749969482422273,-5.9429401864436215,2.192946289959167,-3.9089685673429244,0.15897467085846984,-3.1179597412109104,7.291789187246883,-49.780488959011635,2.033971619100702,10,0.5099945068359659,4.194992065429716,7.532493591308622,3.759994506835966,-14.740005493164034,4,-0.07372501840552126,-5.269382005985581,211.75999450683597,-1.8682075181566558,212.8300018310547,-1.9488438773047934,211.1100006103516,-0.07372501840552126
13410,2019-10-14,208.3800048828125,210.0200042724609,207.7899932861328,208.0,3088000.0,-0.0030619049687423683,-4.574899866488581,-0.09476443974292073,42.35936061680898,50.03481473179409,1.6274975666410967,2.5897873817224877,6.669020084545707,1.2934172251508471,13.47231544209087,2.2300109863280966,-0.04420823229480675,-2.5639968872070256,-6.475272885904275,1.3472791114902236,-4.51963488655565,-0.608358887858401,-2.3266012177734297,10.387513599914035,-43.028548969836216,1.9556379993486288,10,1.149993896484375,4.6649932861328125,8.267494201660156,4.589988708496094,-14.94000244140625,0,-0.07553510473337322,1.0489979847548365,209.0200042724609,-5.269382005985581,211.75999450683597,-1.8682075181566558,212.8300018310547,-0.07553510473337322
13411,2019-10-15,207.22000122070312,209.72000122070312,206.5200042724609,209.55999755859372,3766800.0,-0.005566770491063799,1.406009430607045,-6.1578059749437095,38.90027750088913,50.233001131762634,2.799742200756384,3.734104645844127,7.886312909116413,2.610057477634143,12.990900141299914,3.199996948242216,-0.05727534264852352,-3.5925003051757756,-7.822503092140863,0.637502481789312,-5.707501698658319,-1.4774989116932318,-1.018265604550777,10.071902958450337,-38.3244336892148,2.115001393482543,10,2.6800003051757812,3.4099960327148438,9.724994659423828,5.749992370605469,-13.089996337890625,1,-0.06727151027549327,-4.574899866488581,208.3800048828125,1.0489979847548365,209.0200042724609,-5.269382005985581,211.75999450683597,-0.06727151027549327
13412,2019-10-16,208.3000030517578,208.92999267578125,206.80999755859372,207.0,2891400.0,0.005211860943405755,-1.5237917911735073,-0.5555577291756396,41.54208622837169,49.24281098947146,2.277479317573949,2.6207128130293995,6.760307323583675,1.7137231302552323,12.497206794612934,2.1199951171875284,-0.7702129293468261,-2.4059989929199332,-6.7813096228876475,1.969311637047781,-4.59365430790379,-0.21834367793607612,-1.9529021235144626,26.37035228588005,-20.490491367382457,2.18765531498385,10,1.6949996948242188,2.3299942016601562,6.577495574951172,4.764991760253906,-15.949996948242216,2,-0.06385022974989141,1.406009430607045,207.22000122070312,-4.574899866488581,208.3800048828125,1.0489979847548365,209.0200042724609,-0.06385022974989141
13413,2019-10-17,206.8500061035156,209.4900054931641,206.83999633789062,208.5,3340500.0,-0.006961099025437512,-2.1736381411838144,-1.2692230947099294,38.00836536654731,46.895789868009444,3.6084210478215937,3.986031202442774,8.057848645341096,3.3583844902762223,12.233248728427368,2.650009155273466,-0.7398776111805887,-3.672496032714861,-8.376168617215114,1.0311765517853928,-6.024332324964973,-1.3206597404647482,-0.360447169423054,4.888916015625,-38.39890306811686,2.3518362922501264,10,3.1449966430664347,3.779991149902372,8.027492523193388,7.209991455078153,-13.710006713867159,3,-0.06212233852719817,-1.5237917911735073,208.3000030517578,1.406009430607045,207.22000122070312,-4.574899866488581,208.3800048828125,-0.06212233852719817
13414,2019-10-18,208.5,209.0500030517578,206.72999572753903,206.8000030517578,3518800.0,0.007976765036490585,-1.5217311982219837,-1.0303049919544092,38.2430718654037,45.04879909381208,1.6297213122167022,2.388396395800669,6.2333883800702665,1.925004460354785,11.844273205635824,2.3200073242187784,-0.150058105431782,-1.9780021667480412,-6.7432246984649,2.7872203649688174,-4.3606134326064705,0.4046090991103881,-1.8708322201752594,56.57130650111688,17.11927768619958,2.3826112658584226,10,1.4950027465820312,2.1299972534179688,6.332496643066406,5.55999755859375,-16.610000610351562,4,-0.0696882435457884,-2.1736381411838144,206.8500061035156,-1.5237917911735073,208.3000030517578,1.406009430607045,207.22000122070312,-0.0696882435457884
13415,2019-10-21,209.8500061035156,210.75999450683597,208.44000244140625,209.6999969482422,3684200.0,0.006474849417341,1.3553386778203396,0.08824083797827986,51.88038543148096,45.082018288534385,-0.05005602855305824,0.9542119657723447,4.619778925482336,0.7502473114139718,11.452256911468488,2.319992065429716,-0.16380314336421975,-0.5434967041015852,-5.28932353625251,4.20233012804934,-2.9164101201770336,1.8294167119738631,-3.1200103759765625,78.53795992399273,33.62894838809409,2.372913416075458,10,0.14499664306643467,0.7799911499023722,4.98249053955081,4.274993896484403,-15.84001159667963,0,-0.07419588692572299,-1.5217311982219837,208.5,-2.1736381411838144,206.8500061035156,-1.5237917911735073,208.3000030517578,-0.07419588692572299
13416,2019-10-22,199.2700042724609,205.25,199.1499938964844,205.08999633789062,10265400.0,-0.0504169717576074,-1.0131990764171728,-38.79757908657045,38.294311991777604,43.22655200051255,9.693159415462503,11.099096228507818,14.936430920120813,11.46124321828367,12.120523079391548,10.700012207031193,-0.8408196398108032,-10.485998535156284,-17.290675427908866,-3.6813216424037023,-13.888336981532575,-7.083660088779993,14.199996948242216,1.0336810479536367,-46.69082345509638,3.4023384463762953,10,6.939994812011747,8.139991760253935,15.087493896484403,15.35999298095706,-2.9700012207030966,1,-0.029256795835078786,1.3553386778203396,209.8500061035156,-1.5217311982219837,208.5,-2.1736381411838144,206.8500061035156,-0.029256795835078786
13417,2019-10-23,199.2100067138672,201.13999938964844,198.0200042724609,200.1100006103516,7943700.0,-0.000301086753185853,1.1081108946006606,0.15463833736652233,29.351157775314846,40.361510781219565,8.513244070846724,10.648084392240492,14.644100560855009,11.645072689407698,12.735113477136448,3.1199951171875284,-1.4653227741241324,-9.874996185302734,-18.00415823584072,-1.745834134764749,-13.939577210571713,-5.810415160033756,13.97359436035157,9.340685663913717,-37.074623966350174,4.064581025268987,10,6.434997558593722,7.6349945068359375,14.919994354248047,15.419990539550781,-4.730010986328153,2,-0.02550073620724924,-1.0131990764171728,199.2700042724609,1.3553386778203396,209.8500061035156,-1.5217311982219837,208.5,-0.02550073620724924
13418,2019-10-24,196.0200042724609,199.5500030517578,195.7899932861328,199.5399932861328,4955600.0,-0.01601326406252368,1.1242941749497841,3.9111254280966157,21.74540103988683,37.813824201831224,10.321103143861848,13.209525955911175,17.542215982467923,14.928042326932854,14.36898033932376,3.760009765625,-2.090765936555613,-12.235998535156284,-22.06066864197379,-2.411328428338777,-17.148333588565038,-7.323663481747531,16.55705292968753,1.536479409300227,-41.08212773216229,4.912335053408757,10,7.254989624023466,9.709991455078153,18.109996795654325,18.60999298095706,-0.8400115966796591,3,-0.01872256957939933,1.1081108946006606,199.2100067138672,-1.0131990764171728,199.2700042724609,1.3553386778203396,209.8500061035156,-0.01872256957939933
13419,2019-10-25,194.6100006103516,196.6499938964844,194.3999938964844,196.1000061035156,4773700.0,-0.007193162082322235,-1.3559976033553727,0.4232983362665939,20.062270207732695,35.33636971193386,10.585238670769513,13.869659295362709,18.580224026759566,16.415774329627112,16.10262895130418,2.25,-3.0711022791313667,-12.718502044677706,-23.98978552633031,-1.4472185630251033,-18.35414378550402,-7.08286030385139,16.959832756835908,1.2836595723248854,-34.251394147582396,5.6356417408263075,10,7.969993591308594,10.424995422363253,19.435001373290987,20.019996643066378,-1.490005493164091,4,-0.0075535749246843364,1.1242941749497841,196.0200042724609,1.1081108946006606,199.2100067138672,-1.0131990764171728,199.2700042724609,-0.0075535749246843364
13420,2019-10-28,191.77999877929688,195.32000732421875,191.5,194.97999572753903,7711400.0,-0.014541913684697816,-1.0319217580098614,2.147641040870937,18.752025748028203,33.09767507272709,12.08362239487073,15.69859773958467,20.99122814183096,19.261213247111215,18.193025413470938,3.82000732421875,-4.156719981818071,-14.402003479003895,-27.087916148260206,-1.716090809747584,-20.74495981363205,-8.05904714437574,18.416247430234364,2.036354758522727,-27.55794839502566,6.342956334628153,10,9.349998474121094,11.805000305175781,20.997501373291016,22.849998474121094,2.5299987792968466,0,0.0005735770729571321,-1.3559976033553727,194.6100006103516,1.1242941749497841,196.0200042724609,1.1081108946006606,199.2100067138672,0.0005735770729571321
13421,2019-10-29,192.6199951171875,193.1999969482422,191.63999938964844,192.0,4454600.0,0.00437999970402192,-1.3283609282834954,-0.1937486588942153,16.37270439031623,30.301077090720927,10.007183000440449,14.300132485126852,19.723362416716924,18.402895199278106,19.58048074078393,1.55999755859375,-4.816896633797143,-12.742006683349615,-26.710803289361166,1.2267899226619363,-19.72640498635539,-5.757608380343839,15.70662647139062,11.618207345429566,-9.782560894425275,6.984398303005779,10,8.510002136230469,10.965003967285156,19.807506561279297,22.01000213623047,1.5900115966796875,1,0.007216277774292346,-1.0319217580098614,191.77999877929688,-1.3559976033553727,194.6100006103516,1.1242941749497841,196.0200042724609,0.007216277774292346
13422,2019-10-30,196.88999938964844,197.0,191.67999267578125,193.2899932861328,6332600.0,0.022168021912071678,1.7853388083787367,5.806507186454026,27.639105086936055,29.14893705965301,4.41248148340398,9.793488019884876,15.076278516696107,14.20595564250533,19.901304191574976,5.32000732421875,-5.336137486491282,-8.003002166748047,-22.4646079975538,6.458603664057705,-15.233805082150923,-0.772199251345171,9.75396004007186,66.95648877389516,47.28060013084936,7.230802915402879,10,4.239997863769531,6.694999694824219,15.53750228881836,17.73999786376953,-1.539993286132841,2,-0.0029965784941824447,-1.3283609282834954,192.6199951171875,-1.0319217580098614,191.77999877929688,-1.3559976033553727,194.6100006103516,-0.0029965784941824447
13423,2019-10-31,196.6999969482422,198.0,195.6300048828125,197.3999938964844,4961000.0,-0.0009650182436652388,1.4947196813337724,-0.19444326707074922,29.93484946986915,28.225801237926948,3.3651775706215687,9.416421044822243,14.807005800158947,14.437364237038594,20.625442205227817,2.3699951171875,-5.731131299899914,-7.5265045166015625,-22.218126488803648,7.165117455600523,-14.872315502702605,-0.18069353050051973,8.429566538506094,79.9999530498798,56.33034495639224,7.345810986101047,10,4.430000305175781,6.885002136230469,15.600006103515625,17.93000030517578,-2.0200042724609375,3,-0.011286229055139763,1.7853388083787367,196.88999938964844,-1.3283609282834954,192.6199951171875,-1.0319217580098614,191.77999877929688,-0.011286229055139763
13424,2019-11-01,193.94000244140625,197.97000122070312,193.6999969482422,197.77999877929688,4192400.0,-0.01403149237242829,1.0236981219401076,5.485732970027025,28.001219958975156,25.57256062987075,4.2942221959887945,11.36092853505906,17.105514815994752,17.196470917903127,22.014837938163918,4.2700042724609375,-6.421232501593636,-9.398999023437511,-24.334741615297787,5.536743568422764,-16.86687031936765,-1.9311277275073735,9.826604696667204,37.53849909855769,11.68528881492751,7.467871295930139,11,4.43499755859375,9.489997863769531,18.897499084472656,20.68999481201172,1.0099945068359375,4,0.006393679585260603,1.4947196813337724,196.6999969482422,1.7853388083787367,196.88999938964844,-1.3283609282834954,192.6199951171875,0.006393679585260603
13425,2019-11-04,188.66000366210938,190.75,187.5500030517578,190.16000366210938,17662100.0,-0.027224908285190308,1.3880639504429615,0.3906253725293851,24.878185798669918,24.081879941747676,6.987085715341323,15.60929605531922,22.008868443982692,22.451895263303356,24.123186601106468,6.3899993896484375,-7.104253491646745,-13.515998077392567,-29.239939172978723,2.207943018193589,-21.377968625185645,-5.654027529599489,13.87994276215673,10.622018512055908,-16.515774021027838,7.861970547793077,11,5.68499755859375,12.794998168945312,24.217498779296875,25.969993591308594,6.05999755859375,0,0.023640365570362087,1.0236981219401076,193.94000244140625,1.4947196813337724,196.6999969482422,1.7853388083787367,196.88999938964844,0.023640365570362087
13426,2019-11-05,192.17999267578125,193.0,189.4499969482422,189.6499938964844,10496000.0,0.01865784451046748,-1.4232163316321216,-1.6866658528645644,29.53273917809429,24.10205565316761,2.6324434418309863,11.171154254569956,18.07283592930139,18.914777371556738,25.81069573779919,4.339996337890625,-7.943708594340137,-9.049508666992182,-24.788081051594247,6.6890637176098835,-16.9187948592932,-1.1802224746911634,8.56116054378387,44.30613374296015,16.366068824739855,7.8692861923010256,11,1.3700103759765625,8.330009460449219,20.897506713867188,22.45000457763672,4.130004882812472,1,0.01108338518050589,1.3880639504429615,188.66000366210938,1.0236981219401076,193.94000244140625,1.4947196813337724,196.6999969482422,0.01108338518050589
13427,2019-11-06,194.17999267578125,195.2700042724609,193.0500030517578,193.3000030517578,6473500.0,0.01040691058498533,-2.2174172646755967,0.3478221536012005,34.134716063422786,25.478646211338273,-0.1744434646537627,8.11854495389943,15.699179319123715,16.932735812050566,27.464663157688513,3.090011596679659,-9.410586003319821,-6.117008209228516,-21.156048332176255,8.922031913719223,-13.636528270702371,1.4025118522453397,4.978222523646991,63.44489531299509,31.242796489825693,7.519520061473868,11,-1.4049911499023438,6.330009460449219,18.94001007080078,20.45000457763672,2.94000244140625,2,0.0001545681286334588,-1.4232163316321216,192.17999267578125,1.3880639504429615,188.66000366210938,1.0236981219401076,193.94000244140625,0.0001545681286334588
13428,2019-11-07,193.0800018310547,196.0,192.32000732421875,195.72000122070312,4820200.0,-0.005664800114413393,1.2999976158119353,-3.0000346794749526,30.421530939740904,26.629675181561407,0.519256116815825,8.165997974542023,16.339906835735547,18.03329406642797,29.10394903666112,3.67999267578125,-9.729370439202967,-6.282999420166021,-20.628790685574273,8.06279184524223,-13.455895052870147,0.8898962125381047,4.685227910653111,53.07101488537601,22.962046961013453,7.1728956327041296,11,-0.30500030517578125,7.430000305175781,18.887496948242188,20.67999267578125,4.8000030517578125,3,0.011756806768870698,-2.2174172646755967,194.17999267578125,-1.4232163316321216,192.17999267578125,1.3880639504429615,188.66000366210938,0.011756806768870698
13429,2019-11-08,193.6100006103516,194.77999877929688,193.22000122070312,194.6000061035156,3499400.0,0.0027449698273809275,1.3111231675200343,0.37500216744210774,28.94189192451178,27.76188253450403,-0.1871957089907994,6.769397152872841,15.26770713295167,17.50631155189589,30.08636359311142,1.6999969482421875,-9.838363155796486,-4.982500457763649,-18.78962372820058,8.824622812673283,-11.886062092982115,1.921061177454817,2.929401928562214,71.71597333954554,45.761148387567296,6.903561635218462,11,-0.8349990844726847,6.900001525878878,18.357498168945284,20.149993896484347,2.910003662109318,4,0.00552653304094064,1.2999976158119353,193.0800018310547,-2.2174172646755967,194.17999267578125,-1.4232163316321216,192.17999267578125,0.00552653304094064
13430,2019-11-11,192.63999938964844,194.25,192.5,193.6300048828125,2746700.0,-0.005010078082977376,-1.7558962405834364,1.0000000000000575,38.5492071222486,30.225938393607624,1.0254640911670947,6.850989060557794,15.755908124176926,18.464618001222476,30.952321621382385,1.75,-9.453393423065876,-5.165501403808605,-18.406377177333724,8.075374369716513,-11.785939290571179,1.4549364829539684,3.3600006103515625,48.702304658471185,18.78566830517712,6.620437886762565,11,0.13500213623046875,7.870002746582031,19.327499389648438,21.1199951171875,2.9900054931640625,0,0.011991266434347114,1.3111231675200343,193.6100006103516,1.2999976158119353,193.0800018310547,-2.2174172646755967,194.17999267578125,0.011991266434347114
13431,2019-11-12,193.27999877929688,193.8600006103516,192.7700042724609,193.0,2930600.0,0.0033222559783854244,-1.945974925767001,-0.2828254804950602,39.959344321252225,31.5948538640872,0.546390577861672,5.389410444230492,14.658691412516475,17.830258435444506,31.564396320901324,1.2200012207031534,-8.83942042171546,-3.8285018920898324,-16.435141122184575,8.77813733800491,-10.131821507137204,2.474817722957539,1.7060015869140557,26.08677624268157,-6.16685626787682,6.303319615047364,11,-0.5049972534179688,7.230003356933594,18.642498016357422,20.479995727539062,3.7799987792968466,1,0.007450343804330073,-1.7558962405834364,192.63999938964844,1.3111231675200343,193.6100006103516,1.2999976158119353,193.0800018310547,0.007450343804330073
13432,2019-11-13,195.0,195.08999633789062,193.50999450683597,193.7700042724609,3405000.0,0.008899012994444178,1.2411557816135088,4.392861035422444,48.182457384393985,33.62236585458996,-1.6426423596940367,2.763609358782162,12.447866809043347,16.131384790499453,32.07263602924862,1.80999755859375,-7.81057958259143,-1.4435005187988281,-12.916640507594877,10.029639469997221,-7.180070513196853,4.2930694755991965,-7.4499969482421875,72.82603287280448,35.17138961811112,5.736569994398026,11,-2.2399978637695312,5.510002136230469,16.922496795654297,18.759994506835938,2.1399993896484375,2,0.0067179361979166075,-1.945974925767001,193.27999877929688,-1.7558962405834364,192.63999938964844,1.3111231675200343,193.6100006103516,0.0067179361979166075
13433,2019-11-14,194.0,195.5,193.16000366210938,195.22999572753903,3173900.0,-0.00512820512820511,1.6440572763558305,-0.9999999999999538,48.896923903008066,35.94411073726028,-1.1911791195117587,2.9002566676763877,12.903387905031195,17.118330573712456,32.778388777741974,2.339996337890625,-6.760751525016246,-1.8010002136230412,-12.210264044911838,8.608263617665756,-7.00563212926744,3.4036317020213573,-6.299197082519527,50.0,7.424747510726959,5.204631915644396,11,-2.2249984741210938,6.410003662109375,17.84499740600586,19.759994506835938,2.1999969482421875,3,0.016082449057667425,1.2411557816135088,195.0,-1.945974925767001,193.27999877929688,-1.7558962405834364,192.63999938964844,0.016082449057667425
13434,2019-11-15,193.97000122070312,194.7899932861328,193.30999755859372,194.57000732421875,2991300.0,-0.00015463288297357103,1.8462057632490716,0.48781153469216726,54.40644787322358,39.22502874554402,-1.2923856689293984,1.8824027403948662,12.35992495541484,17.153490116788504,33.49305351871432,1.479995727539091,-6.33926065142083,-1.1044990539550668,-9.641817660253679,7.432819552343545,-5.373158357104359,3.164160249194225,-5.957230419921871,49.00004069010417,1.2433170785731278,4.2686593031493,11,-1.2450027465820312,6.44000244140625,17.874996185302734,19.789993286132812,2.6999969482421875,4,0.02015777510698924,1.6440572763558305,194.0,1.2411557816135088,195.0,-1.945974925767001,193.27999877929688,0.02015777510698924
13435,2019-11-18,194.27999877929688,195.72000122070312,193.8600006103516,194.1999969482422,3420300.0,0.0015981726898122162,-3.8947738269724037,-0.13333502873709374,53.41283973111378,41.87837325143507,-0.8061236146484987,0.36483628582885785,11.557543507225347,16.823044820453674,34.80219271464253,1.860000610351534,-6.061703796172452,-0.01600112915039631,-4.9663226796766935,4.934320421375901,-2.491161904413559,2.4591596461127665,-5.9677388105468765,51.186307420952105,-1.0945331908127187,2.4751607752631486,11,-0.1199951171875,4.875,17.092498779296875,19.479995727539062,2.7799987792968466,0,0.011529779221939762,1.8462057632490716,193.97000122070312,1.6440572763558305,194.0,1.2411557816135088,195.0,0.011529779221939762
13436,2019-11-19,193.44000244140625,194.3999938964844,193.00999450683597,194.1999969482422,2910500.0,-0.004323637755654253,1.3965746306940328,-9.49971390425329,41.74245550730621,42.72367763408879,0.25859525429086716,0.7859658730783678,12.129606736477399,17.615306966426203,34.23033499985302,1.3899993896484375,-5.462739677925555,-0.5644973754882869,-4.934118883545807,3.805124132569233,-2.7493081295170327,1.6203133785404589,-4.683277997539051,15.867412149568663,-33.12954126331805,2.184810754028757,11,0.720001220703125,5.714996337890625,17.847496032714844,20.319992065429688,4.7299957275390625,1,0.01132135242848542,-3.8947738269724037,194.27999877929688,1.8462057632490716,193.97000122070312,1.6440572763558305,194.0,0.01132135242848542
13437,2019-11-20,194.1300048828125,194.97000122070312,193.5399932861328,193.58999633789062,3131300.0,0.003567010094591261,-3.4686725157352662,-0.7105426948019354,43.99252967407209,44.23156638234781,-0.4908631483778265,-0.3205667636132148,11.157401018095186,16.90281338870136,33.37659046910086,1.529998779296875,-4.144340506114247,0.3795051574707031,-3.2427271035133742,4.0017374184547805,-1.4316109730213498,2.190621287962756,-4.9554838323351476,41.32869377206404,-3.5918209800419874,1.8111161304920402,11,-0.0200042724609375,5.024993896484375,16.134994506835938,19.629989624023438,2.779998779296875,2,0.015092940823598688,1.3965746306940328,193.44000244140625,-3.8947738269724037,194.27999877929688,1.8462057632490716,193.97000122070312,0.015092940823598688
13438,2019-11-21,192.3500061035156,194.66000366210938,192.25999450683597,194.27999877929688,3509500.0,-0.009169106961962936,-1.2748730854341472,-3.574003955919804,46.104854409578984,46.138562214021945,1.3127452757036053,1.2336367627309812,12.565830511080236,18.597369862837382,32.24795097799017,2.400009155273409,-3.218320791279808,-1.2169937133789404,-4.725178978000741,2.2911915512428607,-2.9710863456898267,0.537098918931946,-2.7827562428246893,2.6014861855290174,-41.46607518683791,1.7540926323108987,11,1.6399917602539347,6.804992675781278,17.962493896484403,21.40998840332034,5.259994506835994,3,0.02490248575066345,-3.4686725157352662,194.1300048828125,1.3965746306940328,193.44000244140625,-3.8947738269724037,194.27999877929688,0.02490248575066345
13439,2019-11-22,193.13999938964844,193.4199981689453,192.1499938964844,193.19000244140625,2417700.0,0.004107061404030832,3.980462555724988,0.025908415293633597,64.07036693053297,48.97424663716465,0.5018455306673957,0.3455864202475425,11.48122339319005,17.674086794651657,30.868836661334164,1.270004272460909,-2.6048317920686657,-0.3535003662109375,-3.831140577076667,3.124139844654792,-2.092320471643802,1.3853197392219272,-3.2035844473568034,27.731189413755388,-19.71740630252748,1.7388201054328614,11,0.7949981689453125,6.0149993896484375,17.172500610351562,20.6199951171875,7.649993896484375,4,0.015843417045996677,-1.2748730854341472,192.3500061035156,-3.4686725157352662,194.1300048828125,1.3965746306940328,193.44000244140625,0.015843417045996677
13440,2019-11-25,191.88999938964844,194.32000732421875,191.6000061035156,193.94000244140625,3999600.0,-0.006471989251062404,-1.068450153458746,40.99755874275252,48.937751868226464,49.97184747571734,1.8263278518966501,1.690945589968976,12.493703661131121,18.807243436187605,28.911505382088166,2.7200012207031534,-1.742195104947001,-1.6090003967285043,-5.075560488842797,1.8575596953857882,-3.3422804427856647,0.1242796493286562,-1.606569270652102,8.605154489804082,-37.61993871498373,1.7332800460571471,11,1.7700042724609375,7.2649993896484375,18.422500610351562,21.8699951171875,8.19000244140625,0,0.02491009846527059,3.980462555724988,193.13999938964844,-1.2748730854341472,192.3500061035156,-3.4686725157352662,194.1300048828125,0.02491009846527059
13441,2019-11-26,194.00999450683597,194.02999877929688,191.9499969482422,192.0,3877200.0,0.011047970837097632,1.0292670581842813,-0.9804836656767215,49.38272152158242,50.10521015762716,-0.20029039478475852,-0.33684514497983287,10.076942897803377,16.56685666428004,26.848397488347906,2.1399993896484375,-0.7809432276835082,0.4414947509766023,-3.006549580276328,3.8895390822295326,-1.282527414649877,2.1655169166030817,-3.400370121737211,71.5131126163665,26.331607824239008,1.7240221656264678,11,-0.3499908447265909,2.3900070190429403,16.302505493164034,19.74999999999997,8.320007324218722,1,0.015720855307020276,-1.068450153458746,191.88999938964844,3.980462555724988,193.13999938964844,-1.2748730854341472,192.3500061035156,0.015720855307020276
13442,2019-11-27,196.3000030517578,196.6699981689453,193.9199981689453,194.25999450683597,4133000.0,0.01180355966063984,-1.0220579160542584,1.014932398065668,60.76204231256457,51.42355664757788,-2.555208264885721,-2.8177906532353916,7.491962580005293,14.169668330111392,25.682794939768694,2.75,-0.2493744492812482,2.761003112792963,-0.5756873931192672,6.097693618705193,1.0926578598368337,4.429348365749092,-5.383756056522799,92.70225451218452,46.51446142458089,1.66834525295612,11,-2.1650009155273438,-1.9550018310546875,10.509994506835938,14.239990234375,6.3300018310546875,2,0.009526210331715745,1.0292670581842813,194.00999450683597,-1.068450153458746,191.88999938964844,3.980462555724988,193.13999938964844,0.009526210331715745
13443,2019-11-29,194.47999572753903,196.5399932861328,194.2700042724609,196.50999450683597,2815500.0,-0.0092715603460225,1.1722420968095475,-0.9950932726973953,52.676908052884436,51.231385556429096,-0.7375103412139197,-1.2359981054135574,8.986866021508035,15.856294337080527,24.77739862327405,2.2699890136719034,0.17575122964603906,1.051995849609341,-1.9752938010821026,4.079285500300784,-0.46164897573638086,2.5656406749550627,-3.103448638407201,56.804617972894974,13.274005344272872,1.513644825345716,11,-0.34499359130856533,-0.9299926757812216,11.765007019042997,15.040008544921875,11.430007934570341,4,0.012494899156490602,-1.0220579160542584,196.3000030517578,1.0292670581842813,194.00999450683597,-1.068450153458746,191.88999938964844,0.012494899156490602
13444,2019-12-02,195.17999267578125,195.58999633789062,193.77999877929688,195.3800048828125,3197500.0,0.0035993262218232402,4.838747784997047,0.09852824005171179,57.947415410617126,51.735227298596136,-1.3944627040413025,-1.937680885081761,7.9996252867013595,15.03058218333922,23.550415012199917,1.80999755859375,0.19445401886287073,1.6899932861328182,-1.430794260836734,4.8107808331023705,0.12959951264804204,3.2503870596175943,-3.3799695002643375,70.61128550232209,26.589158794681005,1.5603937734847755,12,-1.0449905395507812,-2.4049911499023438,9.322502136230469,13.225006103515625,13.170013427734347,0,0.012450087231056006,1.1722420968095475,194.47999572753903,-1.0220579160542584,196.3000030517578,1.0292670581842813,194.00999450683597,0.012450087231056006
13445,2019-12-03,193.1199951171875,195.0399932861328,192.3500061035156,194.3000030517578,3745300.0,-0.010554347965447852,1.0225555714900543,5.899679584986268,49.540219200474255,52.601645486725914,0.5405261778774388,0.4991728567440532,9.67320802888986,16.946819272185422,21.53967407937657,2.8299865722656534,0.210019355666617,-0.5930038452148381,-2.7487898946956193,1.5627822042659432,-1.6708968699552145,0.48488917952553834,-0.9303739421963257,24.788090388905054,-20.61448162331083,1.0778930247403844,12,1.0150070190429688,-0.34499359130859375,10.6875,14.590003967285156,14.150009155273409,1,0.03971623013086267,4.838747784997047,195.17999267578125,1.1722420968095475,194.47999572753903,-1.0220579160542584,196.3000030517578,0.03971623013086267
13446,2019-12-04,194.30999755859372,194.47000122070312,192.88999938964844,193.58999633789062,2217200.0,0.006161984628697326,2.0384400950732124,-0.6101664231311101,47.95494178684354,53.041913499256076,-0.5733871610388235,-0.5513405912909946,8.087177110677771,15.59903674156024,20.10611155954053,1.5800018310546875,0.07954341268219878,0.4904983520507642,-1.553989337831979,2.5349860419335073,-0.5317454928905931,1.5127421969921215,-1.959991455078125,45.370255903077954,3.29460620753013,1.0222438449413658,12,-0.17499542236325283,-1.5349960327148153,8.047500610351591,11.950004577636747,12.199996948242244,2,0.02969483992052968,1.0225555714900543,193.1199951171875,4.838747784997047,195.17999267578125,1.1722420968095475,194.47999572753903,0.02969483992052968
13447,2019-12-05,194.2100067138672,194.5,193.13999938964844,194.5,2819600.0,-0.0005145944417830339,8.379531702183636,-0.40276777010131715,50.65750437842595,53.547763495794634,-0.5150138434620146,-0.4732496333664358,7.7621471754125935,15.546888231139462,19.237750522740924,1.3600006103515625,-0.05026675286495674,0.3890068054199105,-1.6566387687424822,2.434652379582303,-0.6338159816612858,1.4118295925011068,-1.860000610351591,44.39155847703019,3.1812108370311165,1.022822787081203,12,-0.07500457763671875,-1.4350051879882812,8.147491455078125,12.049995422363281,13.110000610351562,3,0.04181038482301691,2.0384400950732124,194.30999755859372,1.0225555714900543,193.1199951171875,4.838747784997047,195.17999267578125,0.04181038482301691
13448,2019-12-06,195.3500061035156,195.7400054931641,194.1100006103516,194.5500030517578,3095100.0,0.005869931261204275,1.0632949288728049,-2.7586950802419437,54.039830116299136,52.4332594053242,-1.3239371105636621,-1.5119866777364166,6.202577988787397,14.259993562175794,18.343678331335067,1.6300048828125,0.2312742572550519,1.4155059814452784,-0.7074660388818756,3.5384780017724324,0.3540199712817014,2.4769919916088554,-2.6544006347656364,88.49559115440039,46.276579127366645,1.0614860101635741,12,-1.2150039672851278,-2.5750045776366903,7.007492065429716,10.909996032714872,14.419998168945312,4,0.03726643742943758,8.379531702183636,194.2100067138672,2.0384400950732124,194.30999755859372,1.0225555714900543,193.1199951171875,0.03726643742943758
13449,2019-12-09,194.67999267578125,196.3500061035156,194.2899932861328,195.66000366210938,2227500.0,-0.003429810119275345,-1.3409106672214963,-1.2250090598714887,51.14677133167914,52.6787060123745,-0.46097986988849016,-0.7986491759207297,6.418532227554408,14.742596626848808,17.315121206032806,2.060012817382784,0.40269118021001304,0.6919929504394418,-1.450387108683941,2.8343730095628246,-0.37919707912223544,1.763182980001119,-1.6664357910156582,58.249664306641336,16.455888259938405,1.0711900295616912,12,-0.3699951171875,-1.9199905395507812,7.6775054931640625,11.580009460449219,16.170013427734347,0,0.05768446378067482,1.0632949288728049,195.3500061035156,8.379531702183636,194.2100067138672,2.0384400950732124,194.30999755859372,0.05768446378067482
13450,2019-12-10,194.9499969482422,195.38999938964844,194.27999877929688,194.6199951171875,2470100.0,0.0013869133070627537,-1.19803296520675,-0.3367327873446891,54.475381085082844,53.24455707498566,-0.28080597454825806,-0.9346404402587041,5.638275646414684,14.317422545810132,16.105858860395134,1.1100006103515625,0.6690157997907704,0.8464973449707145,-1.2381857850601818,2.931180475001611,-0.19584422004473367,1.8888389099861627,-1.643924760742209,59.53738616568592,13.86660242286488,1.0423415650154435,12,-0.43999481201171875,-2.839996337890625,5.952503204345703,11.310005187988281,17.029998779296847,1,0.06873562126205623,-1.3409106672214963,194.67999267578125,1.0632949288728049,195.3500061035156,8.379531702183636,194.2100067138672,0.06873562126205623
13451,2019-12-11,194.72000122070312,195.75,194.25999450683597,195.6699981689453,2490300.0,-0.001179767792456654,1.6846931060553478,-2.878762657788875,51.79767277947939,52.24851601575397,0.06760506724759807,-0.6231828351250783,5.528260047325205,14.371292780271318,14.777466151778365,1.490005493164034,0.5084191348658464,0.5445014953613168,-1.5197956635137757,2.608798654236409,-0.4876470840762295,1.576650074798863,-1.1448149546875186,49.22113789448209,2.8771362567002328,1.032148579437548,12,-0.27500152587890625,-1.660003662109375,3.1800003051757812,9.56500244140625,16.44000244140625,2,0.06445153539996706,-1.19803296520675,194.9499969482422,-1.3409106672214963,194.67999267578125,1.0632949288728049,195.3500061035156,0.06445153539996706
13452,2019-12-12,196.30999755859372,197.1699981689453,194.91000366210938,195.25,3024700.0,0.008165552218174277,-1.5977094149010804,-1.1157904881221692,62.20712440521775,53.30742894379101,-1.6995503315921212,-2.2240327230513515,3.698372265192603,12.623646011250202,13.89869499196166,2.4499969482421875,0.7929376086129309,2.0689979553222315,-0.1802947394801322,4.318290650124595,0.9443516079210497,3.1936443027234134,-2.4872263403437387,71.895382467337,19.191313684257814,1.12464634740118,12,-1.5499954223632528,-1.9249954223632528,0.720005035400419,7.975006103515653,15.130004882812528,3,0.05195862195045775,1.6846931060553478,194.72000122070312,-1.19803296520675,194.9499969482422,-1.3409106672214963,194.67999267578125,0.05195862195045775
13453,2019-12-13,197.1199951171875,197.3300018310547,195.33999633789062,196.0399932861328,2077900.0,0.004126114658791202,1.6533136666497126,1.018871998618096,62.25367728235801,53.785902485095555,-2.3419646000490104,-2.938986760111021,2.5317350566016614,11.683537337554384,13.125578431135649,1.9900054931640625,0.9564803187119537,2.7229957580566406,0.13657068567172814,5.309420830441553,1.4297832218641986,4.016208294249083,-2.962501203867987,93.159406747649,35.75575934990239,1.293212536192451,12,-2.2799911499023438,-2.6549911499023438,-0.4774932861328125,7.165008544921875,16.300003051757812,4,0.05174519307880132,-1.5977094149010804,196.30999755859372,1.6846931060553478,194.72000122070312,-1.19803296520675,194.9499969482422,0.05174519307880132
13454,2019-12-16,197.8800048828125,198.16000366210938,196.47999572753903,197.58999633789062,3650100.0,0.003855569117547697,2.9529314616020486,0.2685259752186383,69.01587203168407,55.94986391078554,-2.9934988030206,-3.5743060739590646,1.363048816769151,10.770009437447044,12.42646532574627,1.680007934570341,0.7606739996095655,3.2875053405761605,0.2801400573377464,6.294870623814575,1.7838226989569534,4.791187982195368,-3.3418100193647717,92.82056097436916,28.036183338218308,1.503682641619203,12,-2.3550033569335938,-3.0,-1.2375030517578125,6.404998779296875,13.360000610351591,0,0.06008691679934941,1.6533136666497126,197.1199951171875,-1.5977094149010804,196.30999755859372,1.6846931060553478,194.72000122070312,0.06008691679934941
13455,2019-12-17,196.5200042724609,198.72000122070312,196.4499969482422,197.6000061035156,3338200.0,-0.006872855148538193,-2.721268213370194,-3.7240345154161845,58.37226914878657,57.1073447287792,-1.2298158071602927,-2.1480153028845166,2.2827290192867906,11.94882248989353,12.080313104317927,2.2700042724609375,0.813270751977285,1.8155044555663835,-1.307480107995275,4.938489019128042,0.2540121737855543,3.3769967373472127,-1.474756177200561,50.67278841975881,-12.712674004635495,1.5614922817808323,12,-0.5900039672851278,-1.360000610351534,0.12249755859377842,7.764999389648466,12.819992065429716,1,0.07291879462401796,2.9529314616020486,197.8800048828125,1.6533136666497126,197.1199951171875,-1.5977094149010804,196.30999755859372,0.07291879462401796
13456,2019-12-18,195.6300048828125,196.7899932861328,194.7100067138672,196.6000061035156,4287700.0,-0.004528797935575479,2.081517316213039,0.8981477556902208,47.534961010964075,56.76039546572789,-0.14849847926566895,-1.1441976785661438,2.73910031486281,12.660199953419493,11.224929803834147,2.079986572265625,0.6910849604560951,0.8160049438476449,-2.2736962937927956,3.9057061814880853,-0.7288456749725754,2.360855562667865,3.089996337890625,22.942629157645197,-35.21699374011702,1.5448506188202265,12,0.7849960327148438,-0.470001220703125,1.0124969482421875,8.654998779296875,14.759994506835938,2,0.08357608974410957,-2.721268213370194,196.5200042724609,2.9529314616020486,197.8800048828125,1.6533136666497126,197.1199951171875,0.08357608974410957
13457,2019-12-19,197.05999755859372,197.17999267578125,195.25,195.4600067138672,3345700.0,0.007309679701934302,1.0978396981382428,-1.649473021865679,59.77273646793639,57.397385060354246,-1.2647024198884367,-2.470069557928042,0.8277064492514796,11.100240546973083,10.581050748659052,1.92999267578125,0.93700186282868,2.099497985839804,-1.1284105262481319,5.32740649792774,0.48554372979583604,3.713452241883772,1.6600036621094034,58.60334323950933,0.2610720183942661,1.6139542560439681,12,-0.5699996948241903,-1.8999938964843466,-0.4174957275390341,7.135002136230497,17.38000488281253,3,0.07155184349032151,2.081517316213039,195.6300048828125,-2.721268213370194,196.5200042724609,2.9529314616020486,197.8800048828125,0.07155184349032151
13458,2019-12-20,197.13999938964844,199.0,196.6499938964844,198.5500030517578,6415500.0,0.00040597702245959155,1.0346394694427317,-0.8812573314132737,57.79016863506641,58.13554031628617,-1.189142682367276,-2.2902392866094488,0.2918024186375021,10.915284447044655,9.836134898455171,2.3500061035155966,1.1534363863842998,1.940000152587885,-1.1814185527377106,5.0614188579134805,0.3792907999250872,3.5007095052506827,-2.42999267578125,56.64327456259848,-0.14097442900364143,1.5607093526627962,12,-0.5100021362304688,-1.839996337890625,-0.5049972534179688,7.055000305175781,19.039993286132812,4,0.07253729885376425,1.0978396981382428,197.05999755859372,2.081517316213039,195.6300048828125,-2.721268213370194,196.5200042724609,0.07253729885376425
13459,2019-12-23,196.1999969482422,197.5399932861328,196.02999877929688,197.5399932861328,2388900.0,-0.004768197445046751,1.2537293037873785,0.9503495444018787,63.43804549140342,59.131391916988456,-0.012128541764894862,-1.1691797293718764,0.8439116232284789,11.735338465439128,8.919937959336405,1.5099945068359375,1.3188961398643357,0.8469978332519474,-2.1466331880082237,3.8406288545121186,-0.6498176773781381,2.343813343882033,-1.404190368652337,34.73176145033416,-25.021631163123125,1.4968155106300907,12,0.43000030517578125,-0.899993896484375,-0.10749435424804688,7.995002746582031,17.770004272460938,0,0.08776759168475312,1.0346394694427317,197.13999938964844,1.0978396981382428,197.05999755859372,2.081517316213039,195.6300048828125,0.08776759168475312
13460,2019-12-24,196.6699981689453,197.13999938964844,195.6699981689453,195.92999267578125,1152500.0,0.002395521039824988,-1.3333454435361791,-0.5522444145847093,60.986961840260385,60.15242403485301,-0.23746119374138175,-1.3309528901615408,0.004113352523575031,11.095330293658662,8.238057673465514,1.470001220703125,1.3508270773963602,1.0779991149902344,-1.483594828684602,3.6395930586650707,-0.20279785684718377,2.3587960868276525,-1.7901077209472476,45.68751800646632,-15.22904159722004,1.280796971837419,12,0.18500518798828125,-1.3699951171875,-0.10249710083007812,7.525001525878906,18.509994506835938,1,0.07408352804123552,1.2537293037873785,196.1999969482422,1.0346394694427317,197.13999938964844,1.0978396981382428,197.05999755859372,0.07408352804123552
13461,2019-12-26,197.05999755859372,197.16000366210938,196.16000366210938,196.6100006103516,1809600.0,0.001983014152028284,2.0768797389610083,0.6080994700702368,62.91925302581537,60.23154943714164,-0.29125385395227,-1.5607587803560818,-0.7213795677020869,10.600213426073253,7.522267553737155,1.0,1.5161358717938356,1.3154983520507528,-1.2124728365766657,3.8434695406781714,0.05151275773704356,2.579483946364462,-2.0977049195556106,48.26660156249924,-14.131354629494979,1.263985594313709,12,-0.20499420166012783,-1.759994506835909,-0.4024963378905966,7.135002136230497,17.55999755859378,3,0.062316040451820154,-1.3333454435361791,196.6699981689453,1.2537293037873785,196.1999969482422,1.0346394694427317,197.13999938964844,0.062316040451820154
13462,2019-12-27,198.1699981689453,198.47000122070312,197.17999267578125,197.3300018310547,2263900.0,0.005632805359299553,-1.2631438055466324,1.8666711878202487,62.81812797112502,60.294266180337964,-1.240074000487823,-2.659852966106257,-2.1957095682060697,9.332521935959136,7.927936644591263,1.4100036621094034,1.638411349050159,2.3319992065429744,-0.4116115022885083,5.075609915374457,0.9601938521272473,3.7038045609587016,-3.126951382687963,75.07503379384607,15.318207761860023,1.3718053544157358,12,-1.3149948120117188,-2.8699951171875,-1.5124969482421875,5.855003356933594,16.199996948242188,4,0.061664234412946994,2.0768797389610083,197.05999755859372,-1.3333454435361791,196.6699981689453,1.2537293037873785,196.1999969482422,0.061664234412946994
13463,2019-12-30,196.91000366210938,197.8000030517578,195.94000244140625,197.5800018310547,2242400.0,-0.006358149661795709,2.3513506082892297,-0.7976203451407811,59.62041281686025,59.250326267579766,-0.014526978859208839,-1.273781524228525,-1.2754524933544076,10.381988188500088,8.136728320576248,2.2299957275390625,1.8249777753304954,0.9505043029785156,-1.754848015350177,3.6558566213072083,-0.40217185618584494,2.303180462142876,-1.7878178115771846,44.285862202385815,-15.014644712169442,1.3526761591643517,12,-0.05500030517578125,-1.6100006103515625,-0.27750396728515625,4.6999969482421875,15.959991455078125,0,0.08902543524085105,-1.2631438055466324,198.1699981689453,2.0768797389610083,197.05999755859372,-1.3333454435361791,196.6699981689453,0.08902543524085105
13464,2019-12-31,197.6100006103516,197.9499969482422,196.55999755859372,196.8000030517578,2278700.0,0.003554908004792745,-1.1550235385961498,-1.2089548839646056,61.06491719370057,59.54950938368131,-0.845796318384231,-1.8787168880906222,-2.36724987081746,9.454554991104345,8.220161929538547,1.389999389648466,1.7123061484436448,1.5290008544922102,-1.2463113545034332,4.304313063487854,0.14134474999440272,2.9166569589900178,-2.4102584768300517,69.28572596334726,9.601465815277635,1.387656104497821,12,-0.7549972534179972,-2.3099975585937784,-1.0375022888183878,3.9999999999999716,14.0,1,0.09397293663313167,2.3513506082892297,196.91000366210938,-1.2631438055466324,198.1699981689453,2.0768797389610083,197.05999755859372,0.09397293663313167
13465,2020-01-02,200.7899932861328,200.8000030517578,197.80999755859372,198.0,3554200.0,0.016092265907389658,1.128108081691186,3.4444465375629867,70.27387360573576,62.07605522754484,-3.7508341208545346,-4.695363878771445,-5.953690649447026,6.013171753481714,8.237804740628533,3.1900024414062216,1.6171400131392204,4.325493621826183,1.1781696850259493,7.472817558626417,2.751831653426052,5.899155590226314,-5.514245995281698,99.7940377702077,37.1840425090097,1.573661968400118,1,-2.7649917602539062,-4.589988708496094,-4.2449951171875,0.82000732421875,12.420013427734375,3,0.06564076087092818,-1.1550235385961498,197.6100006103516,2.3513506082892297,196.91000366210938,-1.2631438055466324,198.1699981689453,0.06564076087092818
13466,2020-01-03,200.0800018310547,200.5500030517578,198.8500061035156,199.38999938964844,2767600.0,-0.0035359902326723702,1.085879577623041,0.24731329814870517,63.378315596366114,62.4766751307037,-2.618602122943088,-3.7217501941947546,-5.325700275103657,6.518699159906532,8.256400991152633,1.939987182617216,1.320718632232854,3.3270019531250057,-0.03899385492243823,6.69299776117245,1.6440040491012837,5.009999857148728,-4.5832843097672935,85.18516192838416,22.768629856648637,1.6829979040237233,1,-1.845001220703125,-3.7050018310546875,-3.6725006103515625,1.529998779296875,15.649993896484347,4,0.07546976562643581,1.128108081691186,200.7899932861328,-1.1550235385961498,197.6100006103516,2.3513506082892297,196.91000366210938,0.07546976562643581
13467,2020-01-06,202.3300018310547,202.7700042724609,199.3500061035156,199.6000061035156,4660400.0,0.011245501696365734,-1.1176487261492156,3.9565015479876573,66.77402524924517,63.47488142116801,-4.51750061163429,-5.620389878015914,-7.631312647345993,4.034207546559912,8.539289918714859,3.4199981689453125,1.4008711582607134,5.171002197265636,1.1932594501248275,9.148744944406445,3.1821308236952177,7.159873570836055,-6.621152888548465,93.55779907106879,33.582979322035186,1.988871373570411,1,-3.1100006103515625,-4.769996643066435,-7.299999237060547,-0.720001220703125,15.1300048828125,0,0.060742317871350204,1.085879577623041,200.0800018310547,1.128108081691186,200.7899932861328,-1.1550235385961498,197.6100006103516,0.060742317871350204
13468,2020-01-07,202.6300048828125,202.67999267578125,200.50999450683597,201.8699951171875,4047400.0,0.0014827413089646413,4.046593328601779,0.27839229122534126,65.7598119126066,63.73285546796836,-4.421854967506846,-5.6359894704893065,-7.88174956930618,3.550970012741516,9.35693375798409,2.169998168945284,1.7826345786172908,5.107005310058582,0.537861679539418,9.676148940577747,2.8224334947990144,7.39157712531815,-6.497486620508994,97.74558392447813,40.19362916149717,2.2845718152595804,1,-3.410003662109375,-5.069999694824247,-8.390003204345703,-1.0200042724609375,14.789993286132812,1,0.057938064212970986,-1.1176487261492156,202.3300018310547,1.085879577623041,200.0800018310547,1.128108081691186,200.7899932861328,0.057938064212970986
13469,2020-01-08,205.91000366210938,206.69000244140625,202.1999969482422,202.6199951171875,5284200.0,0.0161871327062042,-1.1743342298938906,4.328902987471892,77.63394120103654,65.58251984138793,-6.905866730174097,-8.46556035553769,-11.02759081338803,0.07636821897074242,10.831976574095549,4.4900054931640625,1.9728612577872013,7.825503540039051,2.1108945375563337,13.540112542521769,4.968199038797707,10.682808041280396,-9.379236239196416,91.21623479276928,31.43942082384855,2.857304501241353,1,-4.595001220703125,-6.3899993896484375,-12.067501068115234,-4.3000030517578125,11.17999267578125,2,0.033801133171262654,4.046593328601779,202.6300048828125,-1.1176487261492156,202.3300018310547,1.085879577623041,200.0800018310547,0.033801133171262654
13470,2020-01-09,208.3500061035156,209.3699951171875,206.1000061035156,206.8600006103516,5971600.0,0.011849848953478626,-1.1727541404115096,0.45288803138941014,84.30425106745805,67.95863073490378,-8.39795966253837,-10.382511659626033,-13.211083264534778,-2.5492177710009116,12.570465918762855,3.459991455078125,2.294675366186084,9.595505523681624,2.462231647960067,16.72877939940318,6.028868585820845,13.162142461542402,-11.006499879123169,90.30427681676936,24.799598105770144,3.5666369378607845,1,-5.695007324218722,-7.490005493164034,-14.895004272460909,-6.740005493164034,7.799987792968807,3,0.015646721436697764,-1.1743342298938906,205.91000366210938,4.046593328601779,202.6300048828125,-1.1176487261492156,202.3300018310547,0.015646721436697764
13471,2020-01-10,207.2700042724609,208.9499969482422,207.2700042724609,208.44000244140625,2336400.0,-0.005183593949683374,-1.8717868461206493,-0.7852307755328246,78.06490903859495,69.65271752017821,-6.389260434982276,-8.763390944533143,-11.908912214191531,-1.6679135044329598,14.556995756458596,1.6799926757812784,2.6429263298395256,7.888003540039023,0.0735961831237546,15.70241089695429,3.980799861581403,11.795207218496643,-8.723849158788965,79.04198455845379,12.14118277844672,3.907203678457629,1,-4.615005493164034,-6.14000701904294,-13.815002441406222,-5.660003662109347,8.360000610351591,4,0.028658283007501728,-1.1727541404115096,208.3500061035156,-1.1743342298938906,205.91000366210938,4.046593328601779,202.6300048828125,0.028658283007501728
13472,2020-01-13,206.50999450683597,207.77999877929688,205.75999450683597,207.3800048828125,2784200.0,-0.003666761952809572,1.4191694458403423,0.7435997756823657,74.82776243183292,71.34242303295295,-4.829706179950222,-7.589141444718422,-11.068640021960931,-1.1080881628024883,15.9983600699941,2.020004272460909,3.038008844035147,6.617993927001976,-1.669316168940469,14.90530402294442,2.4743388790307392,10.761648974973212,-6.881455392812455,67.720085628323,-0.45846940375264467,4.143655047971223,1,-3.544998168945341,-5.254997253417997,-13.054992675781278,-4.899993896484403,8.570007324218722,0,0.044646755440196584,-1.8717868461206493,207.2700042724609,-1.1727541404115096,208.3500061035156,-1.1743342298938906,205.91000366210938,0.044646755440196584
13473,2020-01-14,207.32000732421875,207.6499938964844,205.4600067138672,205.4600067138672,2622700.0,0.003922390387531394,-1.3548241548192632,-2.137906238490345,79.66917587092748,73.40956288597816,-4.478758954791175,-8.006301330403687,-11.781197871948791,-2.1513740318209216,17.399160443674557,2.189987182617216,3.4510079854241553,6.918006134033192,-1.8900873144107209,15.726099582477104,2.5139594098112354,11.322052858255148,-6.717322609878835,71.4088100908079,-0.9592081363215783,4.404046724221961,1,-3.730010986328125,-5.580009460449219,-13.865005493164062,-5.7100067138671875,8.54998779296875,1,0.048909893070720134,1.4191694458403423,206.50999450683597,-1.8717868461206493,207.2700042724609,-1.1727541404115096,208.3500061035156,0.048909893070720134
13474,2020-01-15,209.7700042724609,210.3500061035156,207.32000732421875,207.32000732421875,3369400.0,0.01181746508628434,-1.4734714722569724,1.3172022281106026,81.61198197813412,74.66935270513355,-5.61269876428986,-10.034321737589607,-14.014284878744206,-4.80328571212641,18.750524811955955,3.0299987792968466,3.9032813852947754,8.773503112792952,-0.8821179447683107,18.429124170354214,3.9456925840123063,13.601313641573597,-8.290588517836227,88.13902037937903,11.88402827697081,4.827810528780634,1,-5.1699981689453125,-7.465003967285128,-16.31500244140622,-8.160003662109347,3.75,2,0.03646848329443797,-1.3548241548192632,207.32000732421875,1.4191694458403423,206.50999450683597,-1.8717868461206493,207.2700042724609,0.03646848329443797
13475,2020-01-16,210.8500061035156,211.1100006103516,209.22000122070312,210.1100006103516,2726700.0,0.005148504595785308,2.0000121102027557,0.3020434346642554,82.20459174728444,76.7611611663467,-5.716801068272389,-10.52535081263963,-14.690138655559366,-6.0038506379572425,20.00853162793766,1.889999389648466,4.58860282551629,9.137004852294893,-1.221133806014734,19.49514351060452,3.957935523140094,14.316074181449693,-8.306119507023993,95.39832234159101,14.958443768001615,5.179069329154809,1,-5.620002746582003,-8.165008544921818,-17.315006256103487,-9.240005493164034,1.25,3,0.02959445128643501,-1.4734714722569724,209.7700042724609,-1.3548241548192632,207.32000732421875,1.4191694458403423,206.50999450683597,0.02959445128643501
13476,2020-01-17,211.97999572753903,212.7700042724609,211.3500061035156,211.4199981689453,3540400.0,0.0053592107721764926,-3.057243754631924,0.7567478400726015,82.22119057044978,78.47751286870276,-5.566652339655718,-10.927915585540205,-15.50799411789356,-7.284982587194293,22.268870453003437,1.9199981689453125,5.313476101365779,9.449494934081997,-1.4536638929465369,20.35265376111053,3.9979155205677444,14.90107434759625,-8.236853169107036,89.19276595389377,7.740730806840105,5.4515794135142635,1,-5.339996337890597,-8.464996337890597,-18.66999435424802,-10.524993896484347,-1.8799896240234375,4,0.019671658897026933,2.0000121102027557,210.8500061035156,-1.4734714722569724,209.7700042724609,-1.3548241548192632,207.32000732421875,0.019671658897026933
13477,2020-01-21,211.16000366210938,212.25999450683597,210.22000122070312,211.3699951171875,4100500.0,-0.0038682521084848487,1.0502545699913821,-0.3749863760218174,83.94475138121575,80.49806169854823,-3.757550237530637,-9.483656742399319,-14.44343658216792,-6.608703729926418,24.281775996874153,2.039993286132841,5.645939805559493,7.924502563476551,-3.307744710817076,19.156749837770178,2.3083789263297376,13.540626200623365,-5.972563229432751,77.97536049162154,-7.840123079551901,5.616123637146821,1,-3.6750030517578125,-7.4199981689453125,-17.40750503540039,-9.705001831054688,-10.160003662109375,1,0.02116878738009431,-3.057243754631924,211.97999572753903,2.0000121102027557,210.8500061035156,-1.4734714722569724,209.7700042724609,0.02116878738009431
13478,2020-01-22,211.44000244140625,213.66000366210938,211.41000366210938,213.16000366210938,2757400.0,0.001326002909835644,-1.5280916213760352,8.190815288475513,83.616935259537,81.1628388161594,-2.968609445599583,-9.104181333743412,-14.435112452625503,-7.064500251654749,25.785840346465427,2.5,6.250426383177597,7.4895011901855355,-3.9280314613482403,18.90703384171931,1.7807348644186618,13.19826751595241,-5.039351794364137,64.98418764951937,-21.975306690150987,5.708766325766883,1,-1.8799972534179688,-7.254997253417969,-16.86750030517578,-10.930000305175781,-17.270004272460938,2,0.017215282574815305,1.0502545699913821,211.16000366210938,-3.057243754631924,211.97999572753903,2.0000121102027557,210.8500061035156,0.017215282574815305
13479,2020-01-23,213.4199981689453,213.5,208.6199951171875,210.5399932861328,3378200.0,0.009364338368695213,2.21052050394017,-1.6744202551409664,82.60198261899839,80.97369787744165,-4.21448036007601,-10.253661950005437,-16.11491901301534,-9.250003509660559,27.20725241221758,4.8800048828125,6.719457164148878,8.608496856689442,-2.9444465286150603,20.161440241993944,2.8320251640371907,14.384968549341693,-5.712663979191092,95.23799432034924,9.492942686759491,5.7764716926522475,1,-3.8599929809570312,-9.234992980957031,-18.767494201660156,-12.909996032714844,-10.8699951171875,3,0.01147969716644237,-1.5280916213760352,211.44000244140625,1.0502545699913821,211.16000366210938,-3.057243754631924,211.97999572753903,0.01147969716644237
13480,2020-01-24,211.2400054931641,214.17999267578125,210.8999938964844,214.17999267578125,3106300.0,-0.010214566087923593,1.2313014142986702,-1.020827152121382,76.77544535317107,80.83042413461676,-1.7672781164604032,-7.300451734045055,-13.622608802286749,-7.249245822920983,28.933424108300613,3.2799987792968466,7.20972254442492,5.700003814697283,-5.524145113341461,16.924152742736027,0.08792935067791063,11.312078278716655,-2.620010375976591,47.12250946813817,-37.094981475378525,5.612074464019373,1,-1.4200057983398722,-6.795005798339872,-16.037502288818388,-10.730003356933622,-11.730010986328125,4,0.01079340427952502,2.21052050394017,213.4199981689453,-1.5280916213760352,211.44000244140625,1.0502545699913821,211.16000366210938,0.01079340427952502
13481,2020-01-27,209.33999633789062,210.6100006103516,207.3000030517578,207.83999633789062,3389300.0,-0.008994551722519062,-1.5659029346707736,-0.5102063059556297,67.10588732925106,79.97243801210766,0.5109725749810821,-4.67286552732736,-11.446553323272838,-5.5279273997921905,30.24053257517627,3.9400024414062784,7.165487110846698,3.1859947204589787,-7.41094413288198,13.782933573799937,-2.112474706211515,8.484464147129472,4.839996337890625,29.651109923328907,-51.179619920383374,5.298469426670481,1,0.48000335693359375,-4.894996643066406,-13.794994354248047,-8.829994201660156,-2.319992065429716,0,0.013184340374068348,1.2313014142986702,211.2400054931641,2.21052050394017,213.4199981689453,-1.5280916213760352,211.44000244140625,0.013184340374068348
13482,2020-01-28,210.38999938964844,212.2100067138672,209.8600006103516,209.88999938964844,3855200.0,0.005015778494918077,-7.3929155313359,0.3333333333333333,68.26740230677788,78.70557428275772,0.07736346480996303,-5.017696524617804,-12.258066710529562,-6.7742044865625815,31.222787689901804,2.8700103759765625,6.765455904026624,3.624997711181635,-6.428906810377271,13.67890223274054,-1.4019545495978036,8.651949971961074,3.7899932861328125,44.91280520396463,-32.38296224117435,5.026952260779451,1,0.34999847412109375,-5.6750030517578125,-14.602497100830078,-9.879997253417969,-12.069992065429688,1,-0.0013783606016166683,-1.5659029346707736,209.33999633789062,1.2313014142986702,211.2400054931641,2.21052050394017,213.4199981689453,-0.0013783606016166683
13483,2020-01-29,214.44000244140625,216.4199981689453,210.8000030517578,211.69000244140625,5734800.0,0.01924997891300473,-1.4812347159439232,5.5,69.37754428582537,77.34619231694562,-3.192144425883555,-8.102477079424546,-15.985363647131493,-11.014731180877135,33.20750609366298,6.029998779296875,6.70957447809144,6.798500823974621,-2.6778335723774944,16.274835220326736,2.060333625798563,11.536668022150678,-7.1399993896484375,78.2895089076575,2.6407978153271188,4.738167198176054,1,-2.5800018310546875,-8.395004272460938,-18.615001678466797,-13.930000305175781,-15.580001831054659,2,-0.06267488476213112,-7.3929155313359,210.38999938964844,-1.5659029346707736,209.33999633789062,1.2313014142986702,211.2400054931641,-0.06267488476213112
13484,2020-01-30,216.17999267578125,216.7400054931641,212.8300018310547,214.0,3560700.0,0.008114112173872146,1.3696860405973779,0.792724609375,68.37162709835243,75.80919624484208,-4.388784953840002,-8.8327792209964,-17.374808328499853,-12.945683486237584,35.25739052578643,3.9100036621094034,6.84119574577079,7.609991455078131,-1.3529371827525551,16.572920092908817,3.1285271361627736,12.091455773993488,-8.697589721679691,94.06766236705108,19.435334071031548,4.48146431891535,1,-4.1599884033203125,-9.974990844726562,-20.21499252319336,-15.669990539550781,-29.31999206542966,3,-0.10181328176768756,-1.4812347159439232,214.44000244140625,-7.3929155313359,210.38999938964844,-1.5659029346707736,209.33999633789062,-0.10181328176768756
13485,2020-01-31,213.97000122070312,217.1000061035156,213.13999938964844,215.5200042724609,3920800.0,-0.01022292316566309,-1.4672887422695917,-0.7110129630147979,64.92870047945553,73.88780845695383,-1.8882495312242895,-5.886553537999873,-14.842717801116294,-10.897214709124512,36.35374254616249,3.960006713867159,6.789981508109719,4.74099960327149,-3.7384836539828825,13.220482860525863,0.501257974644318,8.980741231898662,-6.1172941650390555,68.06118461104911,-5.764946463507016,4.23974162862718,1,-1.7699966430664062,-7.584999084472656,-18.005001068115234,-13.55999755859375,-14.110000610351534,4,-0.053371959170883776,1.3696860405973779,216.17999267578125,-1.4812347159439232,214.44000244140625,-7.3929155313359,210.38999938964844,-0.053371959170883776
13486,2020-02-03,215.17999267578125,216.8800048828125,214.22999572753903,214.9900054931641,3539200.0,0.005654958396855259,-2.0994137435640483,-0.12257213455270538,68.93842280302138,72.22043861493223,-2.901734064168494,-6.226525878738357,-15.682829256683306,-12.142301594460776,37.509342792037714,2.910003662109375,6.482902335801043,5.195991516113281,-2.5069455010955437,12.898928533322106,1.344523007508883,9.04746002471768,-6.7724476772460775,73.48049763847254,-1.0718233985783314,3.851468508604411,2,-2.9799880981445312,-8.659988403320312,-19.102489471435547,-14.769989013671875,-26.92999267578125,0,-0.07282274701326807,-1.4672887422695917,213.97000122070312,1.3696860405973779,216.17999267578125,-1.4812347159439232,214.44000244140625,-0.07282274701326807
13487,2020-02-04,214.6199951171875,216.69000244140625,214.25,216.1100006103516,3367900.0,-0.0026024610914339164,-1.18834718943515,-7.842663239901732,66.1219142001386,70.2765473861102,-2.010777293224379,-4.952501179156769,-14.774077039070079,-11.629315105903629,38.00930010202749,2.44000244140625,6.042628036838778,4.021494293212896,-3.0450901014946794,11.088078687920472,0.48820209585912266,7.55478649056667,-5.690902452353498,60.63476531751615,-13.723843033561145,3.5332921973537847,2,-2.4199905395507812,-8.099990844726562,-18.542491912841797,-15.464996337890625,-44.489990234375,1,-0.035411382991490714,-2.0994137435640483,215.17999267578125,-1.4672887422695917,213.97000122070312,1.3696860405973779,216.17999267578125,-0.035411382991490714
13488,2020-02-05,214.3699951171875,215.77999877929688,213.00999450683597,215.63999938964844,2911400.0,-0.0011648495279458215,2.5741920240989584,0.8523487183688354,61.25244764484877,67.9043768334269,-1.4543950881800072,-3.9820352981209055,-14.113653376117327,-11.459393070692983,38.34851292389213,2.770004272460909,5.5024145707686785,3.184494781494152,-2.989044583621393,9.358034146609697,0.09772509893636538,6.271264464051939,-4.950647646032593,36.06538045090237,-35.040251592313425,3.086769682557776,2,-2.1699905395507812,-7.8499908447265625,-18.292491912841797,-15.214996337890625,-37.239990234375,2,-0.0748704956782541,-1.18834718943515,214.6199951171875,-2.0994137435640483,215.17999267578125,-1.4672887422695917,213.97000122070312,-0.0748704956782541
13489,2020-02-06,212.8699951171875,214.82000732421875,212.63999938964844,214.72000122070312,2903300.0,-0.0069972479085984585,1.126818012653517,1.4566928187814636,54.84178664275199,65.46730364338033,-0.04539099440262362,-2.038384117029466,-12.237665538603864,-10.011643360083639,37.601231647978636,2.1800079345703125,4.947849216957621,1.3364952087402457,-4.3504127079833665,7.023403125463858,-1.5069587496215604,4.179949167102052,-2.9898081280909423,5.15684711469053,-60.27858346323976,2.843453958361804,2,-0.6699905395507812,-6.039993286132841,-16.792491912841797,-13.714996337890625,-63.86000061035156,3,-0.06581479225911213,2.5741920240989584,214.3699951171875,-1.18834718943515,214.6199951171875,-2.0994137435640483,215.17999267578125,-0.06581479225911213
13490,2020-02-07,211.6100006103516,212.83999633789062,211.08999633789062,212.55999755859372,2421600.0,-0.005919079887901857,1.3178892268515243,0.5135101697431276,49.11863785786267,63.46872036878162,1.4221622448453957,-0.5498264193869318,-10.568274984416405,-8.773275517591145,36.05111664577237,1.779998779296875,4.353892185453958,-0.08649902343748295,-5.572542928230774,5.3995448813558085,-2.8295209758341286,2.6565229289591628,-1.296624474389887,8.981062263147011,-51.24129280966713,2.7430219523966413,2,1.8700027465820028,-4.154998779296932,-15.532497406005888,-12.455001831054716,-63.99000549316409,4,-0.11696044576632958,1.126818012653517,212.8699951171875,2.5741920240989584,214.3699951171875,-1.18834718943515,214.6199951171875,-0.11696044576632958
13491,2020-02-10,213.2100067138672,213.27999877929688,211.25,211.33999633789062,2318800.0,0.007561108165496266,1.0199048031155344,-1.9684382980775041,54.7083268791218,61.96215643237539,0.4792454544808038,-1.772903044153793,-11.80019620555072,-10.424943595462253,34.461783143166045,2.029998779296875,3.701359360561696,1.2165069580078125,-3.890596046995853,6.323609963011478,-1.3370445444940344,3.7700584605096594,-2.489432779852251,37.857286881270404,-19.288319403221372,2.5535515025018345,2,0.7399978637695312,-5.235000610351591,-16.097503662109375,-14.055007934570312,-75.9100036621094,0,-0.06261435056109543,1.3178892268515243,211.6100006103516,1.126818012653517,212.8699951171875,2.5741920240989584,214.3699951171875,-0.06261435056109543
13492,2020-02-11,215.72999572753903,215.8600006103516,213.6499938964844,214.0,2694500.0,0.011819281151534966,1.2211061441375872,0.9251262718986736,58.93377701035321,60.80173784621182,-1.3450527924810842,-3.759487192735662,-13.989053846217047,-12.99172618473429,33.83853650974141,2.6499938964844034,3.351705009636248,3.2754959106445085,-1.3931910781639374,7.944182899452954,0.9411524162402714,5.609839405048746,-4.639999389648409,97.2745331998312,39.42181117172317,2.3343434944042247,2,-1.634994506835909,-7.5049896240234375,-18.424995422363253,-16.57499694824216,-66.22999572753903,1,-0.12738143175159333,1.0199048031155344,213.2100067138672,1.3178892268515243,211.6100006103516,1.126818012653517,212.8699951171875,-0.12738143175159333
13493,2020-02-12,217.4600067138672,217.47000122070312,215.1100006103516,216.0,2844900.0,0.008019334448571946,2.18919922056227,0.8439366008979032,58.50170890880299,59.70508026959522,-2.9073661138880027,-4.944385779108018,-15.302330116619771,-14.760383103346612,33.47175565113646,2.360000610351534,3.4668750007257074,4.49850692749024,-0.022441696874039962,9.01945555185452,2.2380326153081,6.75898123967238,-6.2100067138671875,99.84334640772984,44.78967100124936,2.2604743121821356,2,-3.1800079345703125,-8.470008850097656,-19.070003509521484,-21.06000518798828,-68.97000122070312,2,-0.21764922454606228,1.2211061441375872,215.72999572753903,1.0199048031155344,213.2100067138672,1.3178892268515243,211.6100006103516,-0.21764922454606228
13494,2020-02-13,217.4199981689453,218.38999938964844,216.19000244140625,216.7100067138672,2853400.0,-0.00018398116291107325,-1.5142822265625,0.48629328093809765,64.29230821349319,59.634370017821624,-2.987089480134671,-4.534351892212101,-14.860026037864515,-14.741602523562335,32.56604981175182,2.1999969482421875,3.4955163185530864,4.075998687744146,-0.5998425163011234,8.751839891789416,1.7380780857215257,6.413919289766767,-5.672398071289052,86.71231760006522,29.389059964661172,2.337920602022633,2,-2.6800003051757812,-7.125,-19.02999496459961,-22.259994506835938,-80.31999206542969,3,-0.18530950982174899,2.18919922056227,217.4600067138672,1.2211061441375872,215.72999572753903,1.0199048031155344,213.2100067138672,-0.18530950982174899
13495,2020-02-14,217.08999633789062,217.83999633789062,216.3800048828125,217.5,1720400.0,-0.001517808084968597,1.6788924041772826,-0.5774768966258328,69.3266950584325,59.67751137953397,-2.4227523646724762,-3.9135457867225227,-14.056858821900278,-14.469292384986119,31.46097721408074,1.459991455078125,3.180434261748559,3.4339973449706918,-1.3720777067246104,8.240072396665994,1.0309598191230407,5.837034870818343,-4.6781563110351385,81.79267278870422,20.102863733383984,2.403037525847646,2,-2.3499984741210938,-5.1649932861328125,-16.67249298095703,-19.969993591308594,-55.13999938964844,4,-0.313602667002174,-1.5142822265625,217.4199981689453,2.18919922056227,217.4600067138672,1.2211061441375872,215.72999572753903,-0.313602667002174
13496,2020-02-18,216.1499938964844,217.0399932861328,215.6699981689453,215.9199981689453,2712600.0,-0.004330012701014296,-2.7534332476327834,-0.5609601786379554,64.44332549987118,59.49100152394869,-1.4870662381152897,-2.788065067128656,-12.683221465661717,-13.600697808661579,29.86853188551829,1.4199981689453125,2.740975480406661,2.2854949951172046,-2.5759273018306885,7.146917292065098,-0.14521615335672777,4.716206143591137,-3.1403379333496275,52.74255491065281,-10.612165469853416,2.430711148473941,2,-1.4099960327148722,-4.224990844726591,-14.392494201660185,-17.689994812011747,-53.16999816894534,1,-0.3170483493611217,1.6788924041772826,217.08999633789062,-1.5142822265625,217.4199981689453,2.18919922056227,217.4600067138672,-0.3170483493611217
13497,2020-02-19,215.6300048828125,216.9199981689453,215.6100006103516,216.80999755859372,2229500.0,-0.0024056859974788125,-1.1475348325287575,-5.130498241888714,53.62585127631008,58.643601927444394,-0.9037830438086587,-2.0195687031212515,-11.723475745390942,-13.16560528803464,28.771177234172228,1.3099975585937216,2.5115465447427994,1.542005920410162,-3.2055684937332956,6.289580334553619,-0.8317812866615668,3.9157931274818907,-2.0823145770263523,15.853794694776854,-43.72759998806928,2.3737872070717274,2,-0.8900070190429688,-3.7050018310546875,-13.737506866455078,-17.170005798339844,-48.279998779296875,2,-0.3632611420364452,-2.7534332476327834,216.1499938964844,1.6788924041772826,217.08999633789062,-1.5142822265625,217.4199981689453,-0.3632611420364452
13498,2020-02-20,215.0800018310547,216.6499938964844,212.77999877929688,216.1499938964844,2869400.0,-0.002550679586807547,2.7391400496833223,0.9067785651477209,46.386360514789104,57.70411013544852,-0.2709694000882905,-1.246808380312757,-10.767791450267168,-12.704079861230923,26.899620927554075,3.8699951171875284,2.0452056031328993,0.8100028991699162,-3.786841618610225,5.4068474169500575,-1.4884193597201545,3.108425158059987,3.30999755859375,40.99826740684932,-13.63339785436689,2.2984222588900645,2,-0.34000396728515625,-3.154998779296875,-12.97000503540039,-16.62000274658203,-51.07000732421875,3,-0.30490980692183445,-1.1475348325287575,215.6300048828125,-2.7534332476327834,216.1499938964844,1.6788924041772826,217.08999633789062,-0.30490980692183445
13499,2020-02-21,215.8699951171875,216.3699951171875,214.3000030517578,215.2400054931641,2791200.0,0.0036730206407258326,1.5398837329039625,-0.5887797156424717,56.884041946227114,58.56693281193346,-0.6600742966182622,-1.9434865464932045,-11.112959593586481,-13.587796806523727,26.249527627141696,2.0699920654296875,1.7095490397078663,1.4774963378906136,-3.1544184637695025,6.10941113955073,-0.8384610629394444,3.7934537387206717,2.407804260253897,61.06715076655851,7.798212758976597,2.315957400830051,2,-1.0499954223632812,-3.024993896484375,-13.204998016357422,-17.409996032714844,-47.739990234375,4,-0.312132260842668,2.7391400496833223,215.0800018310547,-1.1475348325287575,215.6300048828125,-2.7534332476327834,216.1499938964844,-0.312132260842668
13500,2020-02-24,213.5200042724609,215.17999267578125,210.1100006103516,210.5800018310547,4218800.0,-0.01088613933330973,-1.6133946830266086,4.666747402330197,44.44447848907208,57.42650521303905,2.2231286142050237,0.6177463163643608,-8.34498375057737,-11.370895333423363,25.136924814419448,5.759994506835909,1.4941351172641077,-0.9864944458008154,-5.3987412297181265,3.425752338116496,-3.192617837759485,1.2196289461578544,4.647839093017609,49.20645405624338,-1.4436521651834155,2.2061233919586622,2,0.7299957275390909,-0.6750030517577841,-10.067501068115206,-14.56999969482419,-48.169998168945284,0,-0.3579055668780805,1.5398837329039625,215.8699951171875,2.7391400496833223,215.0800018310547,-1.1475348325287575,215.6300048828125,-0.3579055668780805
13501,2020-02-25,212.1000061035156,216.8300018310547,211.1499938964844,214.5800018310547,5053700.0,-0.006650422164348302,-1.5935990022609587,-0.8435352612676381,42.025345061363446,55.54779055204019,3.876802000597678,2.3769888457397315,-6.5074685568229995,-10.002741790557337,25.335661999673654,5.680007934570284,1.5167449884780808,-2.544493103027378,-6.415850954126739,1.3268647480719835,-4.480172028577073,-0.608814177477683,5.745523551757856,29.221823885278248,-19.332282777749903,1.9356789255496847,2,2.1499938964844034,0.7449951171875284,-8.142505645751925,-12.770004272460909,-53.930007934570284,1,-0.23644510943954267,-1.6133946830266086,213.5200042724609,1.5398837329039625,215.8699951171875,2.7391400496833223,215.0800018310547,-0.23644510943954267
13502,2020-02-26,210.1000061035156,214.55999755859372,209.75,212.88999938964844,4190800.0,-0.009429514108660109,-1.7564412537545582,1.124999230906483,37.83478067323032,53.251465192532116,5.581117157909887,4.589452979037304,-4.155841586643959,-8.022832996965377,25.173352876119147,4.809997558593722,1.7488759599774824,-4.529993438720737,-8.47000811194306,-0.5899787654984152,-6.500000775331898,-2.5599861021095762,7.436102389960979,4.943587754177984,-43.32349580739843,1.9700073366111601,2,3.969993591308622,2.7449951171875284,-5.022506713867159,-9.940002441406222,-48.6000061035156,2,-0.22427419803481896,-1.5935990022609587,212.1000061035156,-1.6133946830266086,213.5200042724609,1.5398837329039625,215.8699951171875,-0.22427419803481896
13503,2020-02-27,201.0,210.0,200.92999267578125,207.6999969482422,6406200.0,-0.04331273602644281,-1.6520444288783247,2.4014383767671825,26.401594437669445,49.04138588410725,13.522797091623488,13.313533118474595,5.1711857700898065,0.9439254472045207,24.80616408464392,9.170013427734347,1.4881281854697193,-12.957999420166004,-20.219241224380255,-5.6967576159517535,-16.58862032227313,-9.327378518058879,16.068941983867973,0.440297383071199,-51.07900174571964,3.6306209021071183,2,8.384994506835938,8.659996032714844,4.6125030517578125,0.1100006103515625,-40.66999816894531,3,-0.16741290495763372,-1.7564412537545582,210.1000061035156,-1.5935990022609587,212.1000061035156,-1.6133946830266086,213.5200042724609,-0.16741290495763372
13504,2020-02-28,194.1699981689453,198.44000244140625,188.80999755859372,196.0,11324000.0,-0.033980108612212345,1.8703413553702555,0.2731347260590629,21.614580487625503,43.74003982068425,18.671459940817016,19.404957666685277,12.129023187947695,7.5731052095541145,24.922299714374557,12.190002441406278,0.675639771903235,-18.6875015258789,-30.046268148529947,-7.328734903227854,-24.366884837204424,-13.008118214553377,21.607827870275713,19.129192694733405,-36.21063009138843,5.679383311325522,2,8.754997253417969,9.430000305175781,12.702507019042969,8.460006713867188,-17.1300048828125,4,-0.15532782585632754,-1.6520444288783247,201.0,-1.7564412537545582,210.1000061035156,-1.5935990022609587,212.1000061035156,-0.15532782585632754
13505,2020-03-02,202.5500030517578,202.5500030517578,193.17999267578125,193.80999755859372,6154200.0,0.043158082926493924,1.1441657864643802,-4.7759545071749745,35.78666178385417,40.55596607446014,8.953627432596107,10.67272417415694,4.020709566075141,-0.9647035836735256,24.59062219343037,9.370010375976562,-0.1372650472206658,-9.736496734619152,-21.97395872324978,2.5009652540114757,-15.855227728934466,-3.617765740303838,10.531040139400488,49.036414697010756,-8.16309240608878,6.118730994315316,3,0.31499481201171875,1.0499954223632812,4.322502136230469,0.0800018310546875,-26.960006713867188,0,-0.16993333818982925,1.8703413553702555,194.1699981689453,-1.6520444288783247,201.0,-1.7564412537545582,210.1000061035156,-0.16993333818982925
13506,2020-03-03,199.50999450683597,205.6699981689453,197.16000366210938,202.0,5115200.0,-0.015008681802611612,-1.3671793261078558,-0.2848974746196175,28.6691308675272,37.782997140150925,10.487945783802303,13.152941472135097,7.331377622387635,1.911154844465642,23.981853264936827,8.509994506835938,-1.2518185930596815,-11.993005371093716,-25.40099870234343,1.4149879601559974,-18.697002036718573,-5.289008705468859,11.143944121065886,41.553386206766,-10.139978802853555,6.703996665624855,3,3.310005187988253,4.090003967285128,7.622505187988253,3.3800048828124716,-22.019989013671903,1,-0.1712194343334007,1.1441657864643802,202.5500030517578,1.8703413553702555,194.1699981689453,-1.6520444288783247,201.0,-0.1712194343334007
13507,2020-03-04,207.0200042724609,207.16000366210938,200.8999938964844,201.92999267578125,4260400.0,0.037642273431908846,1.3314702681506676,-2.0441768544903143,38.0821939760555,36.86031196918053,1.8195092952458651,5.316969767574847,0.13877475952222085,-5.748464697224193,23.22246623517167,7.650009155273409,-2.361782179481338,-4.102996063232439,-17.569691448097757,9.363699321632879,-10.836343755665098,2.63035162920022,1.449540248510118,85.93678440680102,38.66790946360196,6.733347692432657,3,-4.20000457763669,-3.4200057983398153,0.11249542236330967,-4.130004882812472,-23.32000732421872,2,-0.2359675639810328,-1.3671793261078558,199.50999450683597,1.1441657864643802,202.5500030517578,1.8703413553702555,194.1699981689453,-0.2359675639810328
13508,2020-03-05,198.32000732421875,203.91000366210938,196.3300018310547,202.63999938964844,4107200.0,-0.04202490951933324,1.209912873656793,-0.8487194937331234,31.79566488725044,34.07271451818312,8.819555682188934,13.442071826445016,9.059049035902547,2.7668985152052414,23.1735407130939,10.690002441406222,-3.5965774939797086,-12.000493621826166,-26.523904859002585,2.522917615350252,-19.26219924041436,-4.738788003237971,8.839996337890625,51.825649059609944,9.15176461631728,7.261705618588202,3,4.499992370605469,5.279991149902344,9.407489776611328,4.5699920654296875,-18.20001220703125,3,-0.18565957021181645,1.3314702681506676,207.0200042724609,-1.3671793261078558,199.50999450683597,1.1441657864643802,202.5500030517578,-0.18565957021181645
13509,2020-03-06,198.8600006103516,199.5800018310547,191.2100067138672,192.8999938964844,6360100.0,0.0027228381715922456,1.2621580437431998,-1.3796337177472051,32.69413673694825,32.76712099016936,6.272578075067997,12.436283681508655,8.780453212936521,2.0872869212932414,23.485466336503773,8.3699951171875,-4.614228300095078,-10.76000061035154,-26.09447605444626,4.5744748337431815,-18.4272383323989,-3.092762888304179,8.300003051757784,47.962353355355916,9.813863686097847,7.667237722047364,3,3.959999084472628,4.739997863769503,10.092498779296847,5.150001525878878,-14.8699951171875,4,-0.1937543933472725,1.209912873656793,198.32000732421875,1.3314702681506676,207.0200042724609,-1.3671793261078558,199.50999450683597,-0.1937543933472725
13510,2020-03-09,186.8600006103516,194.47000122070312,184.1000061035156,187.6699981689453,7788500.0,-0.060343960390068174,-2.2764667029856946,-0.13590547754067037,27.020245371304796,31.099887691273953,15.749372961077967,23.70223041191045,20.892647214837098,13.886690731724428,24.69407486491837,14.759994506835994,-5.873092555368487,-21.52250061035153,-39.87790168930397,-3.1670995313990886,-30.700201149827762,-12.344800070875294,18.465002441406227,11.968754549184355,-23.328484631898306,9.177700539476225,3,12.470001220703068,14.38500213623044,22.25250244140622,17.310005187988253,-9.020004272460966,0,-0.052552752285899174,1.2621580437431998,198.8600006103516,1.209912873656793,198.32000732421875,1.3314702681506676,207.0200042724609,-0.052552752285899174
13511,2020-03-10,199.8600006103516,200.0,187.88999938964844,190.9499969482422,5835200.0,0.06957080144245609,1.6354727732800245,-11.000037676136357,39.653586876281295,31.301977269390733,0.9281430639911719,10.172341941478777,8.145642780261056,0.7781743668176944,25.44430466401124,13.139999389648409,-7.213244517877484,-7.855000305175764,-26.44073694646781,10.73073633611628,-17.147868625821786,1.4378680154702579,2.918002807617171,68.34343527917119,29.323224823173284,9.292868320646024,3,-2.8099975585937784,1.3850021362304403,9.432502746582003,4.490005493164006,-20.36000061035159,1,-0.12143502550957119,-2.2764667029856946,186.8600006103516,1.2621580437431998,198.8600006103516,1.209912873656793,198.32000732421875,-0.12143502550957119
13512,2020-03-11,188.25,195.7400054931641,185.8300018310547,192.94000244140625,5625100.0,-0.058090666340917974,-1.0797491986332795,-0.526374917369665,34.62816516698554,32.21604068375919,10.18369942622681,20.678236503805465,19.843161842994448,12.193800795671052,25.612132307279335,14.029998779296903,-8.590664247717598,-18.091001129150385,-38.18383431816841,2.0018320598676382,-28.13741772365941,-8.04458453464136,12.286643740234382,20.948987420162975,-17.084844506244625,10.046416594509013,3,7.3800048828125,12.995002746582031,21.110004425048828,16.100006103515597,-2.1499938964844034,2,-0.0571580053483981,1.6354727732800245,199.8600006103516,-2.2764667029856946,186.8600006103516,1.2621580437431998,198.8600006103516,-0.0571580053483981
13513,2020-03-12,170.1300048828125,179.83999633789062,169.3800048828125,174.77999877929688,9079300.0,-0.09625495414176621,-2.4016266133394204,0.9914693978475033,28.135761202007387,32.94061631869051,26.221786055386758,36.965837783837515,37.882543530569706,30.035233835561087,25.851886345613234,18.8699951171875,-10.441211201730255,-33.84449615478516,-58.94755426880806,-8.741438040762262,-46.396025211796626,-21.292967097773698,29.8699951171875,2.449379881118965,-31.32129126752853,12.551529057011457,3,18.139999389648438,23.75499725341797,39.22999954223633,34.2200012207031,11.519989013671903,3,0.07976248560491639,-1.0797491986332795,188.25,1.6354727732800245,199.8600006103516,-2.2764667029856946,186.8600006103516,0.07976248560491639
13514,2020-03-13,177.1300048828125,179.47000122070312,168.1999969482422,178.25999450683594,8042600.0,0.041145005578655525,5.349292723498085,0.2430088402648798,33.34554036287841,32.669380605248755,18.49546616529946,28.240556477399025,30.85904219186631,22.768202701611898,25.921362036524776,11.270004272460938,-12.080194638582839,-24.82999649047852,-51.78789018633583,2.127897205378787,-38.308943338407175,-11.351049642549867,18.61000061035159,28.081783262837412,-3.582019769202823,13.478946847928656,3,10.549995422363281,16.164993286132812,32.22999954223633,27.220001220703097,0.4499969482421875,4,0.016880201840185904,-2.4016266133394204,170.1300048828125,-1.0797491986332795,188.25,1.6354727732800245,199.8600006103516,0.016880201840185904
13515,2020-03-16,149.00999450683594,161.9199981689453,147.6300048828125,157.10000610351562,9341300.0,-0.1587535121143393,-1.6341023675753974,7.159368037269597,26.79661682578866,32.461323489500025,42.71397884639893,53.75470289420366,58.52579335207821,50.4333987540702,26.344443064662947,29.5,-13.449245399640176,-49.54600677490234,-84.47450607673005,-14.617507473074625,-67.01025642581621,-32.08175712398847,42.323609619140655,2.6350768621143783,-28.12571328439759,17.464249650913864,3,28.385009765625,34.00000762939453,60.505008697509766,55.34001159667966,37.4700012207031,0,0.2347494280641922,5.349292723498085,177.1300048828125,-2.4016266133394204,170.1300048828125,-1.0797491986332795,188.25,0.2347494280641922
13516,2020-03-17,147.6199951171875,149.47999572753906,135.0,148.02000427246094,13708200.0,-0.009328229252331566,7.722909839644451,0.04944481852629355,26.917393753345678,31.220790131421158,40.19639765816237,52.435775011241844,59.45992503697386,51.524816139437974,27.272683233459993,14.479995727539062,-14.1737356814713,-47.50950622558594,-88.14941508570018,-6.869597365471691,-67.82946065564306,-27.189551795528814,35.84696114501955,20.777072729451433,-12.702100020136186,20.319954430057123,3,21.835006713867188,29.07500457763672,62.84750747680664,56.7300109863281,34.41999816894531,1,0.20471482333211766,-1.6341023675753974,149.00999450683594,5.349292723498085,177.1300048828125,-2.4016266133394204,170.1300048828125,0.20471482333211766
13517,2020-03-18,137.30000305175778,141.7100067138672,124.2300033569336,137.5,12627600.0,-0.06990917495449878,3.055680351765999,0.4999809269502904,26.676921877040925,30.65204090806455,44.23874143098428,59.64460428452344,69.12219586118943,61.484142676640175,28.383099549751584,23.389991760253906,-16.42313681336873,-53.91299819946292,-100.84477663897897,-6.9812197599468675,-77.37888741922094,-30.447108979704893,36.47356195800785,23.502969509994102,-13.570653852055614,23.46588921975802,3,24.814998626709013,34.00999832153323,73.66250228881839,67.05000305175781,46.720001220703125,2,0.30735612534789336,7.722909839644451,147.6199951171875,-1.6341023675753974,149.00999450683594,5.349292723498085,177.1300048828125,0.30735612534789336
13518,2020-03-19,149.5,154.83999633789062,128.21000671386722,135.19999694824222,12773400.0,0.08885649437052967,1.1321052184700993,-71.5011062790772,34.263370791348734,30.82640024744238,27.2511025569284,44.56445126046009,56.38301044027082,49.04169628298854,30.209693006557327,26.62998962402341,-18.087925519414256,-38.43400115966796,-87.46163054577863,10.593628226442718,-62.947815852723295,-13.92018646661262,14.364852679199231,45.745832042546716,6.137884043205368,24.513814693055338,3,12.615001678466797,21.810001373291016,61.660003662109375,55.025001525878906,36.38999938964844,3,0.24481609433789697,3.055680351765999,137.30000305175778,7.722909839644451,147.6199951171875,-1.6341023675753974,149.00999450683594,0.24481609433789697
13519,2020-03-20,148.49000549316406,161.5399932861328,147.77000427246094,153.58999633789062,12000000.0,-0.006755816099237033,-3.211010137539226,-0.35664264030346915,29.912307320363354,31.147740464004443,22.75796627262457,42.443797911327806,56.72522300988794,49.82342061914642,31.870030540646187,13.769989013671875,-21.013811933661287,-36.07499618530272,-86.26625353044855,14.116261159843106,-61.17062485787562,-10.979367512729823,-24.26000213623047,64.36722068345539,24.879863666156396,25.09562867257291,3,13.624996185302734,22.819995880126953,63.14499282836914,56.41999816894531,37.43998718261719,4,0.22331461496812266,1.1321052184700993,149.5,3.055680351765999,137.30000305175778,7.722909839644451,147.6199951171875,0.22331461496812266
13520,2020-03-23,137.10000610351562,153.2100067138672,136.5,142.9499969482422,10660400.0,-0.07670549510601765,-3.7404253845537836,1.147059087522776,28.16458139119466,29.87118429899482,29.443520546643214,50.39903906451127,67.22265885113842,60.96178716358082,34.560600429239116,16.710006713867188,-23.38924084711465,-43.64399566650391,-96.13670957628375,8.848718243275925,-69.89035262139384,-17.39763871161398,-12.123802947998044,34.49479019159376,-4.53578587863224,26.24635695488992,3,22.884998321533203,33.934993743896484,75.4174919128418,68.2699966430664,50.720001220703125,0,0.295258890776235,-3.211010137539226,148.49000549316406,1.1321052184700993,149.5,3.055680351765999,137.30000305175778,0.295258890776235
13521,2020-03-24,161.9499969482422,162.97999572753906,146.10000610351562,149.0,11678400.0,0.1812544838689787,1.2491666624309363,-2.2136781564223953,35.937592540645525,30.01667622940148,-1.5081184498762923,22.766549236665924,41.78527780973414,35.98869798531979,37.25710494969939,25.879989624023438,-25.586900534476683,-16.286504364013666,-67.24121749394905,34.66820876592172,-41.76386092898136,9.190852200954026,-36.242517990112304,97.34193811073315,61.59080039122067,25.477356564967693,3,-9.914997100830078,8.685001373291016,51.382503509521484,43.420005798339844,25.610000610351534,1,0.15146649732346962,-3.7404253845537836,137.10000610351562,-3.211010137539226,148.49000549316406,1.1321052184700993,149.5,0.15146649732346962
13522,2020-03-25,162.97999572753906,171.36000061035156,159.22000122070312,165.0,9708700.0,0.006359980232824913,-1.545075038426904,-0.15598492266325437,38.41918395564731,31.159278757583692,-7.263461077557594,18.999554602892232,40.19224793101412,34.772160753284055,39.719015728559185,12.139999389648438,-26.420957099183624,-12.900505065917969,-61.97463054417321,36.17362041233727,-37.437567805045575,11.636557673209637,-35.78161609863281,80.57936021285217,44.925738188719436,24.537062739127617,3,-11.129993438720703,7.595005035400391,50.35250473022461,42.39000701904297,19.680007934570312,2,0.11694685273189731,1.2491666624309363,161.9499969482422,-3.7404253845537836,137.10000610351562,-3.211010137539226,148.49000549316406,0.11694685273189731
13523,2020-03-26,167.35000610351562,170.92999267578125,161.0,163.99000549316406,8259900.0,0.02681317026957153,-1.1263341213219258,-1.6633631206423785,39.92711564379636,31.89056489990791,-13.487655780250037,12.626689882292396,35.27226474709866,30.24216334374256,40.22854554433718,9.92999267578125,-29.23175172734622,-6.847994995117176,-54.58509411589867,40.88910412566432,-30.71654455550791,17.020554565273557,-37.50192921572264,88.49686048013096,52.15299362036111,23.868549560390743,3,-19.555004119873047,3.1799964904785156,45.98249435424805,38.28999328613281,14.519989013671875,3,0.09961157789641151,-1.545075038426904,162.97999572753906,1.2491666624309363,161.9499969482422,-3.7404253845537836,137.10000610351562,0.09961157789641151
13524,2020-03-27,164.00999450683594,169.74000549316406,159.22000122070312,162.77999877929688,6441400.0,-0.01995824006491942,-1.5197642651560144,0.3660700905082175,42.26734142013008,33.60953429927918,-13.638688089827639,14.325830193813317,37.933170253051685,33.44521092516254,39.17798847684815,10.520004272460938,-30.879209297965758,-8.680006408691412,-55.66013440142055,38.300121584037726,-32.17007040505598,14.810057587673157,-31.671202195689432,78.91564551111033,37.85726205155125,23.490063996364572,3,-16.21499252319336,6.520008087158203,49.322505950927734,41.7550048828125,15.230010986328125,4,0.13340653384328083,-1.1263341213219258,167.35000610351562,-1.545075038426904,162.97999572753906,1.2491666624309363,161.9499969482422,0.13340653384328083
13525,2020-03-30,168.1300048828125,170.30999755859375,163.57000732421875,164.9199981689453,5621700.0,0.02512048359226582,-1.2808810354309261,2.609770621146522,38.57564867978575,34.904895957772524,-16.49603848677799,7.899980030902725,33.13310995659913,29.29511023330042,39.1434828136298,6.739990234375,-30.049151464169796,-2.8389961242675668,-47.686846620333284,42.00885437179815,-25.26292137230041,19.584929123765278,-33.44994007371369,87.21299908966745,47.556818856298435,22.423925248032855,3,-20.335002899169922,2.3999977111816406,45.70249557495117,38.1199951171875,8.839996337890625,0,0.10587038170477325,-1.5197642651560144,164.00999450683594,-1.1263341213219258,167.35000610351562,-1.545075038426904,162.97999572753906,0.10587038170477325
13526,2020-03-31,165.35000610351562,169.50999450683594,165.0,166.83999633789062,4519900.0,-0.016534816502471128,-3.1187118530698696,-0.46417044174339617,41.19501984323014,36.51801795401577,-12.221805033566369,8.421347866205451,35.150305314188074,31.972343468517522,39.84967323356439,4.5099945068359375,-30.484671614058016,-3.9109954833984375,-46.73857046776021,38.91657950096334,-25.324782975579325,17.50279200878245,-28.469145146341646,50.494276696911925,8.12180262066505,21.41378749218089,3,-15.56500244140625,5.179996490478516,48.19749450683594,40.97499084472656,15.769989013671875,1,0.1358935614833665,-1.2808810354309261,168.1300048828125,-1.5197642651560144,164.00999450683594,-1.1263341213219258,167.35000610351562,0.1358935614833665
13527,2020-04-01,158.1699981689453,161.44000244140625,156.35000610351562,160.22000122070312,4668900.0,-0.04342308841570497,1.267256174024747,1.375849991807308,44.97900731793968,37.70864423474809,-1.97807787432302,12.38919086732173,41.494784992929425,38.97485686959385,41.10870399711227,9.0,-27.328426780170787,-8.64850311279298,-47.825315585263866,30.528309359677905,-28.236909349028423,10.939903123442463,-19.22038883258068,12.482810298959512,-33.49634510406964,19.588406236235446,4,-4.239997863769531,11.22500228881836,55.37750244140625,48.154998779296875,23.05999755859372,2,0.18581273142746202,-3.1187118530698696,165.35000610351562,-1.2808810354309261,168.1300048828125,-1.5197642651560144,164.00999450683594,0.18581273142746202
13528,2020-04-02,161.5,161.9499969482422,155.0,155.0,4803200.0,0.021053308905635948,-1.1384605994591346,-3.170726987175193,43.22966224453133,39.18835033743342,-3.829593343331709,6.492147219107579,37.34169645705191,35.502486061092156,41.850370140551206,6.9499969482421875,-23.843172178715264,-3.4775009155273438,-39.77615521742621,32.82115338637152,-21.626828066476776,14.671826235422088,-20.605767187196165,42.45591793939539,-5.548074108618188,18.149327150949436,4,-7.569999694824219,5.615001678466797,51.95750045776367,44.82499694824219,19.3800048828125,3,0.13102169450222534,1.267256174024747,158.1699981689453,-3.1187118530698696,165.35000610351562,-1.2808810354309261,168.1300048828125,0.13102169450222534
13529,2020-04-03,160.3300018310547,162.22999572753906,156.14999389648438,160.30999755859375,5050400.0,-0.00724457070554374,2.183253643942208,0.003077580378605769,56.39692920357339,42.325277872142166,-0.897892510859208,4.877650713991244,37.59421122936331,36.513403843005875,42.03292162229102,6.0800018310546875,-19.276661408967016,-2.720999145507818,-35.35263012394216,29.910631832926526,-19.036814634724976,13.59481634370934,-17.607822950397974,34.81386467016692,-18.147052972495175,16.315815489217172,4,-1.5999984741210938,5.365001678466797,49.1924934387207,46.220001220703125,16.209991455078125,4,0.1343478640312763,-1.1384605994591346,161.5,1.267256174024747,158.1699981689453,-3.1187118530698696,165.35000610351562,0.1343478640312763
13530,2020-04-06,177.0399932861328,177.8699951171875,168.24000549316406,169.1999969482422,8330900.0,0.10422248652305277,1.027366236636513,391.9160945842868,64.171482323693,45.46237673692522,-12.680036619577805,-13.28698270988798,20.212269850053502,19.755372924268215,40.99093743075714,17.539993286132812,-16.123483195014614,14.479992675781261,-16.91532270245031,45.875308054012834,-1.217665013334539,30.17765036489706,-32.59954510169442,96.37078264861142,37.71377878870757,15.69765768911579,4,-10.604995727539062,-11.344989776611328,26.222503662109375,26.56000518798828,-4.2199859619140625,0,0.012426639688556618,2.183253643942208,160.3300018310547,-1.1384605994591346,161.5,1.267256174024747,158.1699981689453,0.012426639688556618
13531,2020-04-07,175.58999633789062,185.19000244140625,175.16000366210938,184.52999877929688,7848300.0,-0.008190222566822447,-1.0469410760885136,-1.1403069664968217,70.16748661420311,48.989965921209205,-10.160184087280072,-14.491444755903359,21.02086597626294,21.138192075773702,40.80770752176434,10.029998779296875,-12.094391353687001,14.24349594116211,-12.632248611007071,41.11924049333129,0.805623665077519,27.6813682172467,-28.47518439883231,68.20137354361718,4.887043307962678,13.437872276084583,4,-5.4949951171875,-9.89499282836914,27.642501831054688,28.01000213623047,-0.17999267578125,1,0.007859245467247034,1.027366236636513,177.0399932861328,2.183253643942208,160.3300018310547,-1.1384605994591346,161.5,0.007859245467247034
13532,2020-04-08,177.49000549316406,179.4199981689453,174.10000610351562,175.00999450683594,5665700.0,0.010820714134632148,-1.4744219386523967,-0.27740607483973156,66.53668842706858,51.94658511935056,-10.935478911754245,-18.17050902464345,18.45446006030403,19.153908066757026,40.43675114660426,5.3199920654296875,-6.2857839062405105,16.681504821777338,-8.28996271372867,41.652972357283346,4.195771054024334,29.167238589530342,-26.56767450387096,74.49487802067392,8.58819481394292,12.48573376775301,4,-7.3950042724609375,-11.795001983642578,25.719993591308594,26.10999298095703,-3.6800079345703125,2,0.020451797350151235,-1.0469410760885136,175.58999633789062,1.027366236636513,177.0399932861328,2.183253643942208,160.3300018310547,0.020451797350151235
13533,2020-04-09,183.6999969482422,185.4600067138672,179.6199951171875,180.72999572753903,4901300.0,0.0349878374155399,-1.2504851057824609,1.1975758321540753,69.5981213160979,54.98333844112476,-16.29602571770863,-24.57154059315127,11.505929151366615,12.91086412906023,38.58842851758148,7.970001220703125,-2.935621371066304,22.212996673583973,-4.501479329085896,48.92747267625384,8.855758672249038,35.57023467491891,-29.350898813737786,93.9951927807374,26.7415147255372,13.357238001334927,4,-13.469993591308594,-19.629993438720703,19.51000213623047,19.900001525878906,-3.8699951171875,3,-0.013445842469987035,-1.4744219386523967,177.49000549316406,-1.0469410760885136,175.58999633789062,1.027366236636513,177.0399932861328,-0.013445842469987035
13534,2020-04-13,180.1199951171875,182.8500061035156,176.91000366210938,182.67999267578125,3182500.0,-0.01948830642639232,3.096518920739211,-0.861951685658791,76.22529795745845,59.16663280531061,-11.388078840208806,-21.877733663602157,14.234470842951964,16.43713938113484,36.64317805273853,6.7899932861328125,-0.1620108356000287,18.48349533081054,-8.630060164211216,45.5970508258323,4.926717583299677,32.040273078321405,-22.037587953159573,68.98948189237326,-2.3085041909268966,13.556777747510877,4,-9.889991760253906,-18.004993438720703,23.090003967285156,23.480003356933594,-0.54998779296875,0,0.004219463614411723,-1.2504851057824609,183.6999969482422,-1.4744219386523967,177.49000549316406,-1.0469410760885136,175.58999633789062,0.004219463614411723
13535,2020-04-14,183.9900054931641,184.4900054931641,181.83999633789062,183.75,3863800.0,0.021485734404216084,3.2741893804219258,-0.09375223517632181,68.0537307015439,62.15093401178992,-14.272682964652518,-24.235319704960858,9.611660452769485,12.530411127756594,33.54123895032799,4.370010375976591,2.2983648438884074,20.604505157470726,-7.571665283418213,48.780675598359664,6.5164199370262565,34.692590377915195,-22.622286383155455,87.05984910455385,18.269053857173148,14.088085220444471,4,-13.760002136230497,-21.875003814697294,19.219993591308565,19.609992980957003,0.11000061035150566,1,-0.04049139618786557,3.096518920739211,180.1199951171875,-1.2504851057824609,183.6999969482422,-1.4744219386523967,177.49000549316406,-0.04049139618786557
13536,2020-04-15,177.83999633789062,180.97000122070312,177.27000427246094,178.74000549316406,4961500.0,-0.03342577842089345,-2.6274599268473295,-3.7499523173751044,61.230342734379406,63.9566379469499,-6.889114252545767,-16.553950836000297,14.88287723554771,18.62097998172328,29.977024186298706,6.720001220703153,4.4696369648818575,12.943495941162098,-14.912251399606276,40.79924328193047,-0.9843777292221034,26.8713696115463,-13.581202715418954,32.92244747739725,-32.95708800467485,13.927873670384189,4,-7.609992980957031,-15.724994659423828,22.447505950927734,23.405006408691406,7.2400054931640625,2,-0.02822755913767594,3.2741893804219258,183.9900054931641,3.096518920739211,180.1199951171875,-1.2504851057824609,183.6999969482422,-0.02822755913767594
13537,2020-04-16,179.5,179.91000366210938,172.27000427246094,177.0,7120800.0,0.009334253802814052,3.6023991175659527,-2.7777495210484378,59.57445682835761,65.7727262340417,-5.8169869235542535,-15.695027927388423,12.363304950620261,16.899568037341055,26.061878212740552,7.6399993896484375,7.065182573827059,12.493499755859375,-12.839570714494585,37.826570226213335,-0.17303547931760477,25.160034991036355,-12.69706080656087,54.8142106846209,-7.865470602186527,12.666535235176987,4,-8.694999694824219,-19.514995574951172,19.647502899169922,21.74500274658203,4.910003662109375,3,-0.022785494918610705,-2.6274599268473295,177.83999633789062,3.2741893804219258,183.9900054931641,3.096518920739211,180.1199951171875,-0.022785494918610705
13538,2020-04-17,186.1000061035156,186.80999755859372,180.22999572753903,182.32000732421875,6467600.0,0.036768836231284574,1.5307788465488883,1.5119995117187386,66.55673757161915,66.90159383049122,-9.566537175956313,-20.46153711782452,4.970759909176394,10.304330441293445,23.429189683094403,7.309997558593722,9.643532144482322,17.263505554199185,-8.03258349355113,42.5595946019495,4.615461030324042,29.911550078074328,-17.05821880762511,95.11697535819866,33.066245301553884,12.648044523875154,4,-8.57500457763669,-30.580005645751925,12.337497711181669,15.144996643066435,-1.2600097656249716,4,-0.066039807317823,3.6023991175659527,179.5,-2.6274599268473295,177.83999633789062,3.2741893804219258,183.9900054931641,-0.066039807317823
13539,2020-04-20,181.6499938964844,185.77999877929688,181.5500030517578,184.4499969482422,3856500.0,-0.023911940145536215,-1.8200114950128938,-0.7407417872972539,60.08351815030083,66.44737558900322,-1.982752468105815,-14.124032308831858,8.608540093241714,14.720669022438983,21.41340671703008,4.550003051757784,12.18103392318585,11.15549392700197,-12.83886542954636,35.1498532835503,-0.8416857512721947,23.152673605276135,-10.120657163815451,64.5116503112105,5.410639410899591,11.997179678274168,4,-2.1099929809570597,-26.12999343872073,9.4275093078613,12.235008239746065,6.070007324218722,0,-0.010019224478845068,1.5307788465488883,186.1000061035156,3.6023991175659527,179.5,-2.6274599268473295,177.83999633789062,-0.010019224478845068
13540,2020-04-21,177.5800018310547,179.38999938964844,176.10000610351562,177.3699951171875,4758300.0,-0.022405682368197843,-1.3927356663688875,-0.07500231606367344,58.94920967191945,65.20090037319392,2.427134460594658,-7.236927609462867,11.842879611010574,18.752937731275892,18.96577548388032,5.549987792968778,14.817521970994733,5.061502075195307,-13.221620413990735,23.34462456438135,-4.080059169397714,14.203063319788328,-3.9113725827562575,36.519945051543104,-22.691986478568175,9.141561244593026,4,1.9599990844726562,-22.060001373291016,12.90749740600586,15.714996337890625,11.149993896484347,1,0.0112062477342314,-1.8200114950128938,181.6499938964844,1.5307788465488883,186.1000061035156,3.6023991175659527,179.5,0.0112062477342314
13541,2020-04-22,186.47999572753903,187.72999572753903,180.75,180.75,4243600.0,0.050118221673133956,-1.4363004998388806,27.28482162319248,70.20698797899624,65.60871143451921,-5.325718552479941,-14.972623785479584,2.141841657720562,9.832740256234615,17.151013467550317,10.149993896484347,16.296439656415146,12.734996032714804,-5.851579620590826,31.321571686020434,3.4417082060620032,22.028283859367605,-10.971574915799266,91.91461390110008,25.685022721989895,9.293287826652811,4,-6.479995727539034,-30.499996185302706,-6.277492523193331,-3.4699935913085653,-0.15998840332028408,2,-0.012762707413940366,-1.3927356663688875,177.5800018310547,-1.8200114950128938,181.6499938964844,1.5307788465488883,186.1000061035156,-0.012762707413940366
13542,2020-04-23,182.0399932861328,187.3300018310547,181.32000732421875,186.16000366210938,5050100.0,-0.023809537447080364,-1.1618754099440418,-0.7190250345519993,64.43225676272311,65.03472648414423,-0.19268964854660453,-9.519552243378769,5.631451825866009,14.189950703756693,16.00534791462248,6.0099945068359375,15.393966181278529,7.341993713378912,-10.871339788084441,25.555327214842265,-1.7646730373527646,16.44866046411059,-5.9399871826171875,51.07474189269519,-17.41180313840455,9.106666750731673,4,-2.0399932861328125,-26.059993743896484,-8.96499252319336,-5.344993591308594,5.3700103759765625,3,0.01669967401143313,-1.4363004998388806,186.47999572753903,-1.3927356663688875,177.5800018310547,-1.8200114950128938,181.6499938964844,0.01669967401143313
13543,2020-04-24,184.0200042724609,184.3500061035156,180.8600006103516,183.25999450683597,3319600.0,0.010876791141251507,3.915454213320269,-0.18446792514322216,66.45824092974897,63.94949792550985,-2.371972121783756,-10.737154587670119,2.64868947938416,12.16688119778459,14.783013077662673,3.4900054931640057,14.09053127039357,8.488504791259743,-9.834380114427319,26.811389696946804,-0.6729376615837737,17.64994724410326,-6.059199829101544,68.09978705901331,-4.454198920553068,9.161442452843527,4,-4.020004272460909,-26.050003051757784,-17.307502746582003,-12.710002899169893,3.569992065429716,4,0.002119331488934284,-1.1618754099440418,182.0399932861328,-1.4363004998388806,186.47999572753903,-1.3927356663688875,177.5800018310547,0.002119331488934284
13544,2020-04-27,185.88999938964844,188.3699951171875,184.7700042724609,185.1499938964844,4048200.0,0.010161912149609487,-3.800036621466139,0.9736789270800226,57.74549327817774,62.8041382118025,-3.729628890247426,-11.472087882936421,-0.22171225981719545,10.253087397359792,13.524571023778522,4.349990844726591,13.327511263800943,9.26449966430664,-8.772452122242328,27.30145145085561,0.24602377103215645,18.282975557581125,-6.366124340820335,79.78811778253657,9.823511814455145,9.018475893274484,4,-5.569999694824219,-23.455001831054688,-19.17749786376953,-14.579998016357422,7.399993896484375,0,-0.005648518237696409,3.915454213320269,184.0200042724609,-1.1618754099440418,182.0399932861328,-1.4363004998388806,186.47999572753903,-0.005648518237696409
13545,2020-04-28,185.92999267578125,190.0,185.57000732421875,190.0,3805000.0,0.0002151449043203968,1.176896660318222,-5.4999690702519795,59.27852696356844,62.587269792823506,-3.8727571866327537,-10.656542962013788,-1.2716350868876134,10.201975621500651,12.30570567853384,4.42999267578125,11.622821737600475,8.414493560791016,-9.614041829339982,26.443028950922013,-0.5997741342744689,17.4287612558565,-5.069992065429659,55.99992081925676,-13.60164202326068,9.014267695065493,4,-4.794990539550781,-22.67999267578125,-19.217491149902344,-14.619991302490234,7.310012817382841,1,0.00962732542050504,-3.800036621466139,185.88999938964844,3.915454213320269,184.0200042724609,-1.1618754099440418,182.0399932861328,0.00962732542050504
13546,2020-04-29,187.82000732421875,190.41000366210938,186.8800048828125,188.52999877929688,3465200.0,0.01016519508895608,-1.7258716374647987,0.17444476103354678,59.27122143909103,62.55357697179388,-4.691603513183452,-11.35924279063255,-4.140135975733983,8.292719003249147,11.034307806098541,4.480010986328125,9.689341153069051,9.18100814819337,-8.45162929948853,26.813645595875272,0.36468942435243434,17.997326872034307,-5.132006835937489,72.8796281649993,3.7360542133871206,8.816318723840945,4,-4.56500244140625,-19.56500244140625,-22.31000518798828,-16.510005950927734,9.339996337890625,2,0.004845002490865946,1.176896660318222,185.92999267578125,-3.800036621466139,185.88999938964844,3.915454213320269,184.0200042724609,0.004845002490865946
13547,2020-04-30,187.55999755859372,188.30999755859372,180.75999450683597,182.0,7127200.0,-0.0013843560615786066,1.1388118024396792,-7.831076724693706,53.878613647340195,61.14489653576288,-3.540354880242944,-9.25923957468055,-4.865044688527831,8.533376075368011,9.016321786215805,7.550003051757756,8.714698962779607,7.451498413085915,-7.7263084299012235,22.629305256073053,-0.13740500840765435,15.040401834579484,2.8500061035156534,70.46628601426539,4.28177750635237,7.588903421493565,4,-4.304992675781222,-14.854995727539034,-26.224998474121065,-16.249996185302706,15.089996337890682,3,-0.006611165763038551,-1.7258716374647987,187.82000732421875,1.176896660318222,185.92999267578125,-3.800036621466139,185.88999938964844,-0.006611165763038551
13548,2020-05-01,182.66000366210938,185.5399932861328,182.1499938964844,184.0,3764800.0,-0.026124941140253433,-1.872861520954877,-0.2410066414183008,52.486302053243215,60.30076141386759,0.916766508405999,-2.838227750624071,-1.0094835580864583,13.36712504071545,6.81368517844807,5.410003662109318,8.522661013439773,1.4935043334961051,-10.921124514212636,13.908133181204846,-4.713810090358265,7.700818757350476,7.75,19.68919536449473,-44.234486296009074,6.207314423854377,5,0.595001220703125,-9.955001831054688,-21.44750213623047,-11.35000228881836,16.860000610351534,4,0.026004598186621708,1.1388118024396792,187.55999755859372,-1.7258716374647987,187.82000732421875,1.176896660318222,185.92999267578125,0.026004598186621708
13549,2020-05-04,181.8699951171875,182.4600067138672,178.8699951171875,181.30999755859372,4027100.0,-0.004325022057829697,3.126400897977796,-0.41790976792914736,47.7916579643968,59.061033446365066,1.9458958093426872,-0.37076571024331884,-1.3200894298614685,14.096320465773488,4.641228000661488,3.790008544921875,8.378238406339705,-0.3735038757324105,-7.985419847219532,7.238412095754711,-4.179461861475971,3.4324541100111503,8.347008361816393,25.99651454608442,-33.554758952517346,3.8059579857435653,5,2.7700042724609375,-9.164993286132812,-22.70749282836914,-10.559993743896484,13.930007934570312,0,0.03145104401095655,-1.872861520954877,182.66000366210938,1.1388118024396792,187.55999755859372,-1.7258716374647987,187.82000732421875,0.03145104401095655
13550,2020-05-05,179.24000549316406,183.8600006103516,179.11000061035156,183.52999877929688,3828400.0,-0.014460821986215011,-1.08791068751699,-7.6607356948225,51.57375037006316,56.990673712039175,5.404456230571554,2.5639491195466633,0.23179160264567145,16.645275123393276,3.90011678411437,4.750000000000028,7.029850083699074,-3.1134941101074105,-10.468027355486925,4.2410391352721035,-6.7907607327971675,0.5637725125823465,10.523117651367187,3.2063267070922907,-57.24661877990606,3.677266622689752,5,5.399993896484375,-6.535003662109375,-20.077503204345703,-7.930004119873047,8.269989013671903,1,0.07838645035917824,3.126400897977796,181.8699951171875,-1.872861520954877,182.66000366210938,1.1388118024396792,187.55999755859372,0.07838645035917824
13551,2020-05-06,176.97000122070312,181.1199951171875,176.86000061035156,180.6000061035156,3916900.0,-0.012664607246664628,-1.2129806510934789,0.8461563085765844,47.19450291368585,55.07536772881281,6.910294512225789,5.20974729812221,1.4208591608644952,18.823894158349674,3.831403126584819,4.2599945068359375,6.436331420623247,-5.452498626708973,-12.561653054377473,1.656655800959527,-9.007075840543223,-1.897921412874723,12.357396802734371,0.9607042765932803,-57.71847600457384,3.554577213834244,5,6.665000915527344,-4.2649993896484375,-17.807498931884766,-5.659999847412109,12.199996948242188,2,0.09193650991825608,-1.08791068751699,179.24000549316406,3.126400897977796,181.8699951171875,-1.872861520954877,182.66000366210938,0.09193650991825608
13552,2020-05-07,181.1199951171875,181.55999755859372,178.3000030517578,179.5,3039600.0,0.02345026766038627,1.6079956054687865,-0.44627904630595233,44.160401881439554,52.59783005677844,2.9235135618208687,1.4183672568725285,-3.71965888945212,14.580331567439401,3.6609456322797898,4.589996337890597,6.330250932632708,-1.4840042114257699,-8.239486055584848,5.271477632733308,-4.861745133505309,1.8937367106537693,7.459359061464852,49.0783191410068,-4.785522105959416,3.377740922079543,5,2.5150070190429688,-8.414993286132812,-20.962491989135742,-9.809993743896484,8.370010375976591,3,0.08856012023710425,-1.2129806510934789,176.97000122070312,-1.08791068751699,179.24000549316406,3.126400897977796,181.8699951171875,0.08856012023710425
13553,2020-05-08,181.22999572753903,183.42999267578125,179.91000366210938,183.1999969482422,3411600.0,0.0006073355417239856,1.8971190314721322,-1.2160538015221334,49.45169956203686,51.67629742165168,2.6553711615240445,1.174025338949889,-4.545962620476132,14.363518631495822,3.906462414318063,3.519989013671875,4.532964470565759,-1.250503540039091,-8.011929282076267,5.510922201998085,-4.631216411057665,2.1302093309794827,6.646197237015258,62.428501674106485,9.502101307405944,3.3807128710185874,5,2.4050064086914347,-8.524993896484347,-19.567495346069308,-9.919994354248018,9.090011596679716,4,0.11819234494243536,1.6079956054687865,181.1199951171875,-1.2129806510934789,176.97000122070312,-1.08791068751699,179.24000549316406,0.11819234494243536
13554,2020-05-11,180.8800048828125,182.8800048828125,178.52000427246094,179.3699951171875,2631300.0,-0.0019311971140401063,-1.7165185149973856,-0.7665019441389136,54.77154840517423,51.175522026274535,2.4808455129240485,1.6694680966893714,-4.710925379122557,14.591442402158464,4.004439118737067,4.3600006103515625,3.4733708190715618,-1.6384948730468807,-8.35243782780205,5.075448081708288,-4.995466350424465,1.7184766043307036,6.3352165404896255,57.428632463727446,2.3266720366252613,3.356971477377587,5,2.7549972534179688,-7.600006103515625,-20.35750389099121,-9.570003509521484,9.909988403320312,0,0.10305174085839286,1.8971190314721322,181.22999572753903,1.6079956054687865,181.1199951171875,-1.2129806510934789,176.97000122070312,0.10305174085839286
13555,2020-05-12,176.5399932861328,182.58999633789062,176.44000244140625,181.97000122070312,3610600.0,-0.02399387151438581,-1.1847265473606041,-3.596008488278092,33.44437712464013,48.305872658002215,5.977398456961936,5.71577693459534,-1.2170698637470423,18.804626052026435,4.333957041760435,6.149993896484375,1.9055929199430182,-5.606005859374989,-12.786651906808828,1.5746401880588508,-9.196328883091923,-2.0156828356580547,10.053914888392285,1.4304861863015612,-46.99016532314077,3.590323023716923,5,5.8350067138671875,2.7850112915039062,-14.327489852905273,-5.229991912841797,12.950012207031278,1,0.10909714794431147,-1.7165185149973856,180.8800048828125,1.8971190314721322,181.22999572753903,1.6079956054687865,181.1199951171875,0.10909714794431147
13556,2020-05-13,172.82000732421875,176.57000732421875,171.00999450683594,176.17999267578125,4729100.0,-0.02107163307684501,1.6859870263895032,0.6187809285086031,34.26623719863241,46.12671971925691,8.20915332272719,9.528949031846025,1.694091105191177,22.38907570048849,4.512465293417485,5.5600128173828125,0.9429513833675003,-9.074992370605457,-17.180746242031802,-0.969238499179113,-13.127869306318644,-5.022115434892271,12.961588391656846,14.573374269156725,-32.12722498426294,4.052876935713174,5,5.454986572265625,7.889991760253906,-6.755006790161133,-1.5100059509277344,13.739990234374972,2,0.0850016581416877,-1.1847265473606041,176.5399932861328,-1.7165185149973856,180.8800048828125,1.8971190314721322,181.22999572753903,0.0850016581416877
13557,2020-05-14,175.41000366210938,175.66000366210938,167.85000610351562,170.1999969482422,4868400.0,0.014986669529712948,1.7355475921338497,-1.5506039963669391,35.606813860556784,44.25122103118065,4.150950617434944,6.974411413624011,-1.9334175634422763,19.654394854350357,4.418889333344454,7.80999755859375,-0.1372636514921055,-6.280496215820307,-14.834635431410959,2.2736429997703453,-10.557565823615647,-2.0034266080249665,8.894431932862261,48.52377454581068,4.3428978217463055,4.277069607795327,5,0.44499969482421875,3.720001220703125,-7.51500129699707,-4.100002288818359,12.050003051757812,3,0.07844475354633529,1.6859870263895032,172.82000732421875,-1.1847265473606041,176.5399932861328,-1.7165185149973856,180.8800048828125,0.07844475354633529
13558,2020-05-15,173.80999755859375,174.7100067138672,171.67999267578125,173.0500030517578,6879600.0,-0.009121521407625677,1.367186615247984,0.14587207820924722,29.622128745263126,42.2323844512769,4.876366107343699,8.01753505496879,-1.1304374429321342,21.097666225343005,4.9469271056865205,3.730010986328125,-1.4998329207157326,-7.266001892089832,-16.24175308854859,1.709749304368927,-11.753877490319212,-2.7781262938604527,8.519906497403156,39.6539716509341,-0.021885528231500473,4.487875598229383,5,2.0450057983398438,5.32000732421875,-5.914995193481445,-2.4999961853027344,12.80999755859375,4,0.09021349838799919,1.7355475921338497,175.41000366210938,1.6859870263895032,172.82000732421875,-1.1847265473606041,176.5399932861328,0.09021349838799919
13559,2020-05-18,179.8300018310547,181.1499938964844,178.11000061035156,180.05999755859375,4653000.0,0.03463554661423607,1.522828144686904,-0.30262814463830384,41.437410067627845,41.10612441767297,-1.6354250618441881,1.9543932490036013,-7.911355932938335,14.969351208343454,5.182429093122358,7.339996337890653,-2.402589598055073,-1.1549980163574105,-10.143141577467844,7.833145544753023,-5.6490697969126416,3.3390737641978205,-11.979995727539062,81.27546583850932,41.860757762128216,4.494071780555218,5,-4.19000244140625,-0.6999969482421875,-12.679998397827148,-8.520000457763672,4.459991455078125,0,0.05833289988518775,1.367186615247984,173.80999755859375,1.7355475921338497,175.41000366210938,1.6859870263895032,172.82000732421875,0.05833289988518775
13560,2020-05-19,179.57000732421875,181.4600067138672,178.07000732421875,180.1199951171875,3365000.0,-0.001445779370453426,1.0990636898744344,2.391295694287799,37.86407418314501,40.06941011427955,-1.4792566611581321,2.499256259744044,-8.044130152164058,15.110918943805814,4.961789809107393,3.3899993896484375,-2.9307968876817085,-1.5144927978515739,-10.387243851238225,7.358258255535077,-5.950868324544899,2.9218827288417515,-11.454001464843742,86.11315720139694,48.827607217421054,4.436375526693321,5,-3.9300079345703125,-0.44000244140625,-13.397504806518555,-8.260005950927734,3.189987182617216,1,0.062482516591181314,1.522828144686904,179.8300018310547,1.367186615247984,173.80999755859375,1.7355475921338497,175.41000366210938,0.062482516591181314
13561,2020-05-20,184.1000061035156,184.6000061035156,180.57000732421875,182.0,4920800.0,0.025226923174969995,1.5999940933836345,-3.8182776606369475,45.4783150395269,40.21584490962259,-5.466347861246078,-2.338061125986343,-13.341449690500923,10.481405644815709,5.235753003785989,5.029998779296847,-3.032233426108803,3.1345054626464446,-5.494037311535948,11.763048236828837,-1.1797659244447516,7.448776849737641,-15.450240209960896,97.01492537313432,61.28577693600646,4.314271387091203,5,-7.874999999999972,-4.970001220703097,-17.9275035858154,-12.790004730224581,-4.360000610351534,2,0.029277562253951395,1.0990636898744344,179.57000732421875,1.522828144686904,179.8300018310547,1.367186615247984,173.80999755859375,0.029277562253951395
13562,2020-05-21,185.0800018310547,185.47999572753903,182.1100006103516,184.17999267578125,2913600.0,0.005323170532585797,2.964707255118501,0.42857454260096783,53.52358692826722,40.668276839203735,-6.510156015799254,-3.2450025634276187,-14.71891674929563,9.388860189044635,5.483443164734067,3.369995117187443,-3.1344474134580764,3.9625007629394418,-4.850866087949527,12.77586761382841,-0.44418266250502825,8.369184188383912,-15.473221524902328,97.10149414471762,56.89198489886031,4.406683425444481,5,-8.415000915527344,-5.9499969482421875,-18.907499313354492,-13.770000457763672,-2.279998779296875,3,0.00799651887236319,1.5999940933836345,184.1000061035156,1.0990636898744344,179.57000732421875,1.522828144686904,179.8300018310547,0.00799651887236319
13563,2020-05-22,184.41000366210938,185.3500061035156,183.17999267578125,184.47999572753903,2475200.0,-0.0036200462627880015,1.3977879127642256,-0.07776817048977057,53.7112956158813,40.550470973726746,-5.969380327614886,-2.681785045637554,-13.878219373783509,9.96138851570052,5.786797692102393,2.1700134277343466,-2.8166595109191803,3.2730026245117188,-5.5690828753032235,12.115088124326661,-1.1480401253957666,7.694045374419204,-13.533366122246093,85.56013846188726,41.7536605181501,4.421042749907476,5,-7.745002746582031,-5.279998779296875,-19.01500129699707,-13.10000228881836,0.05999755859375,4,0.016539249450622462,2.964707255118501,185.0800018310547,1.5999940933836345,184.1000061035156,1.0990636898744344,179.57000732421875,0.016539249450622462
13564,2020-05-26,184.83999633789062,190.66000366210938,184.2400054931641,189.58999633789062,3990900.0,0.0023317209871602795,-1.157989218798897,67.8648354044313,58.744527537085524,43.36159879733179,-6.4576681641531195,-3.3671080236075,-14.354662290371778,9.424259895595071,5.960556635093939,6.419998168945284,-2.6245238049275486,3.755495452880865,-4.979585861748518,12.490576767510248,-0.6120452044338265,8.123036110195557,-12.795090143013283,53.77276396258384,4.631091186670304,4.367540657314687,5,-5.584991455078125,-5.584991455078125,-18.317495346069336,-13.52999496459961,-0.17999267578125,1,0.009629943813908248,1.3977879127642256,184.41000366210938,2.964707255118501,185.0800018310547,1.5999940933836345,184.1000061035156,0.009629943813908248
13565,2020-05-27,187.72000122070312,188.75,185.2700042724609,188.7400054931641,3993400.0,0.015581069789396773,5.6923426794020235,0.21473774157072967,66.47258419463182,46.940081796887284,-8.476395626401171,-6.436117152318019,-16.34207853316599,6.402003075096161,5.995921076423897,3.910003662109375,-2.646916238878987,6.545999908447271,-2.4314418084181284,15.523441625312671,2.0572790500145857,11.034720766879957,-13.813585279102568,70.86220506973072,14.98047136826142,4.488720858432699,5,-8.464996337890625,-8.464996337890625,-20.190000534057617,-16.40999984741211,-4.199996948242216,2,-0.018271936459970717,-1.157989218798897,184.83999633789062,1.3977879127642256,184.41000366210938,2.964707255118501,185.0800018310547,-0.018271936459970717
13566,2020-05-28,188.72999572753903,190.47999572753903,186.72000122070312,189.4199981689453,3567600.0,0.005380324420776406,1.6761549990226017,0.6764701482489955,62.902690857913065,49.972957018815755,-7.813941790033823,-7.772966129492659,-16.384534240751606,5.265522068747202,6.074371267848852,3.759994506835909,-2.844313315081024,7.5104949951171704,-1.6167451561717883,16.63773514640613,2.946874919472691,12.07411507076165,-13.148221013887593,77.42681583986625,19.830040760898896,4.563620075644481,5,-7.559997558593722,-9.474990844726534,-21.199995040893526,-17.41999435424802,-0.22999572753903408,3,-0.031632498044040114,5.6923426794020235,187.72000122070312,-1.157989218798897,184.83999633789062,1.3977879127642256,184.41000366210938,-0.031632498044040114
13567,2020-05-29,186.32000732421875,188.6999969482422,185.7100067138672,187.42999267578125,5717200.0,-0.012769503830220352,-1.566530013490681,1.6086687306500886,58.0056897734315,53.126686021945574,-4.127691099760796,-5.755737453412053,-12.682367669947894,7.497799807007993,6.58526064968549,3.0199890136718466,-1.915709741332705,5.162506103515625,-3.7987241269109973,14.123736333942247,0.6818909883023139,9.643121218728936,-9.230409715721521,41.978743803675975,-14.386932847969284,4.480615115213316,5,-1.9550018310546875,-7.06500244140625,-18.330007553100586,-15.010005950927734,-0.5,4,-0.03531559452767041,1.6761549990226017,188.72999572753903,5.6923426794020235,187.72000122070312,-1.157989218798897,184.83999633789062,-0.03531559452767041
13568,2020-06-01,187.41000366210938,187.83999633789062,185.6000061035156,186.7100067138672,2168200.0,0.0058501303941767,1.8718149361764926,-0.6306362036731552,60.036896941859894,55.19329567463802,-3.4482722650917594,-6.821364664187058,-12.834180612096247,6.229836732472847,7.117263732482448,2.2399902343750284,-0.6269482387512824,6.015002441406239,-3.356291606137262,15.38629648894974,1.3293554176344742,10.700649465178003,-8.963365448250926,49.376932602242015,-6.571143750455697,4.685647023771754,6,-3.0449981689453125,-8.154998779296875,-19.42000389099121,-16.10000228881836,-1.5599975585937784,0,-0.024598476710256945,-1.566530013490681,186.32000732421875,1.6761549990226017,188.72999572753903,5.6923426794020235,187.72000122070312,-0.024598476710256945
13569,2020-06-02,187.58999633789062,188.55999755859372,186.08999633789062,188.3999938964844,3125500.0,0.0009604219212639986,3.3716646861835984,-1.157144414168978,69.4748374750505,58.70560270707196,-2.695177328587306,-6.904873684616007,-12.021994929033411,5.818744986897656,7.379280435996203,2.4700012207030966,0.5498906412141764,5.908995056152349,-3.86386637041025,15.681856482714949,1.0225643428710498,10.795425769433649,-7.922021579207069,44.52967121795265,-17.557959971611005,4.886430713281295,6,-1.9749908447265625,-8.334991455078125,-18.604995727539062,-16.27999496459961,-3.2599945068359375,1,-0.016631990927531648,1.8718149361764926,187.41000366210938,-1.566530013490681,186.32000732421875,1.6761549990226017,188.72999572753903,-0.016631990927531648
13570,2020-06-03,193.2899932861328,193.80999755859372,188.08999633789062,188.47000122070312,3881500.0,0.030385399325746798,-1.0501789762394926,-5.95062542385632,83.72324995035237,62.95503991938591,-6.978155057710069,-12.119694248146317,-16.275932585814417,-0.12051187221896953,8.0653611150234,6.220001220703097,2.3339539618993967,10.9064926147461,-0.07298128950768046,21.88596651899988,5.4167556626192095,16.39622956687299,-12.522815637106675,93.66620202583438,24.512135265658856,5.489736952126895,6,-5.329994201660156,-12.459991455078125,-21.912494659423828,-21.979991912841797,-8.409988403320312,2,-0.044647886200959275,3.3716646861835984,187.58999633789062,1.8718149361764926,187.41000366210938,-1.566530013490681,186.32000732421875,-0.044647886200959275
13571,2020-06-04,193.2400054931641,194.25999450683597,191.6199951171875,192.32000732421875,3469100.0,-0.000258615524367678,-1.2758393896544031,0.19087130361558508,82.05687296885208,66.12540503500644,-6.141117246302599,-11.371314541145892,-15.551763798035495,-0.29525913071586274,8.571041716489384,2.639999389648466,3.427520073235769,10.04300460815432,-1.6362986601676823,21.72230787647632,4.203352973993304,15.882656242315335,-10.90768945498985,88.22182009757893,15.778290501672444,5.839651634161001,6,-4.520011901855497,-12.18500518798831,-21.047504425048857,-21.930004119873075,-8.320007324218778,3,-0.050300149784703985,-1.0501789762394926,193.2899932861328,3.3716646861835984,187.58999633789062,1.8718149361764926,187.41000366210938,-0.050300149784703985
13572,2020-06-05,197.16000366210938,200.1499938964844,196.2700042724609,198.0,4728300.0,0.02028564509166264,-1.9618296603456904,-0.9130413149121507,88.74883773693469,70.01846527067904,-9.12718581643361,-14.78611348867716,-18.771335118684817,-4.4073441186790205,9.40658734800656,6.9099884033203125,4.884015174539229,13.161002349853504,-0.02364975498323929,26.345654454690248,6.5686762974351325,19.753328402271876,-13.157812638322497,79.45022169833075,2.74092981867814,6.592326052418373,6,-4.965003967285128,-13.160003662109375,-21.404998779296875,-26.125003814697266,-6.44000244140625,4,-0.0439237345367004,-1.2758393896544031,193.2400054931641,-1.0501789762394926,193.2899932861328,3.3716646861835984,187.58999633789062,-0.0439237345367004
13573,2020-06-08,202.6499938964844,202.72999572753903,195.63999938964844,195.67999267578125,4443900.0,0.027845354698733393,-1.0113499614741883,-8.297656675749353,88.5473753016326,73.32989280007317,-13.139498521120146,-19.59366914728278,-23.623543103989334,-10.072380845130652,10.615421524852664,7.089996337890597,5.954683188540997,17.579992675781284,2.0679070023299175,33.09207834923265,9.823949839055587,25.33603551250698,-16.06415441306592,99.51921974766178,22.421403913810238,7.756042836725684,6,-8.649993896484432,-17.35999298095706,-24.66999053955081,-32.0149955749512,-10.879989624023494,0,-0.08304952913476316,-1.9618296603456904,197.16000366210938,-1.2758393896544031,193.2400054931641,-1.0501789762394926,193.2899932861328,-0.08304952913476316
13574,2020-06-09,199.5200042724609,201.57000732421875,199.00999450683597,200.3699951171875,3728600.0,-0.015445298387831818,-1.7379664308503788,-0.12194988462869186,80.72073155888603,74.9130202849903,-8.61401797412006,-15.805998310092122,-19.771317265100123,-7.1765350223560915,11.726111703756045,3.6399993896484375,6.603552825772368,13.518003082275357,-3.1322180273000413,30.168224191850754,5.192892527487658,21.843113637063055,-10.028216665100729,78.0738279446389,2.028966184896177,8.325110554787699,6,-5.355003356933594,-14.230003356933565,-21.540000915527315,-28.945003509521456,-8.600006103515597,1,-0.06851442399869745,-1.0113499614741883,202.6499938964844,-1.9618296603456904,197.16000366210938,-1.2758393896544031,193.2400054931641,-0.06851442399869745
13575,2020-06-10,195.8000030517578,199.55999755859372,195.6699981689453,199.1300048828125,3459900.0,-0.018644753112691093,-1.167123578790761,3.9176914101066815,68.4776117964302,75.53245594482554,-4.053616847043486,-11.140270337652709,-15.490236191965323,-3.7319308524953385,12.412401618075265,3.889999389648409,7.284425907489236,8.835001373291021,-7.738698130083378,25.40870087666542,0.5481516216038358,17.121851124978207,-3.925337982765427,37.623831727566866,-34.2908999123905,8.286849751687194,6,-1.6350021362304972,-10.510002136230469,-17.12750244140625,-25.270000457763672,-4.320007324218778,2,-0.05858018918248509,-1.7379664308503788,199.5200042724609,-1.0113499614741883,202.6499938964844,-1.9618296603456904,197.16000366210938,-0.05858018918248509
13576,2020-06-11,187.50999450683597,192.91000366210938,186.3300018310547,190.8999938964844,5796000.0,-0.042339164533774065,-1.2887023625975345,1.0180172749558962,53.11777829810798,74.98935466978959,4.5205157850237185,-1.7848046978443506,-6.634288785785685,4.213636048681906,11.977332166590942,9.470001220703125,7.607555723338919,-0.18950653076169033,-15.366997225961825,14.987984164438444,-7.778251878361743,7.399238816838363,15.220001220703068,7.195079969110431,-58.99180211292863,7.588745347600064,6,6.655006408691349,-2.219993591308622,-8.837493896484403,-16.979991912841825,4.100006103515625,3,-0.014025863692975538,-1.167123578790761,195.8000030517578,-1.7379664308503788,199.5200042724609,-1.0113499614741883,202.6499938964844,-0.014025863692975538
13577,2020-06-12,189.1699981689453,191.6699981689453,185.4499969482422,191.6699981689453,4108600.0,0.008852880970293242,3.9760009765625,0.7374632596200156,55.95595717910584,74.53591691837248,3.6959683894409636,-2.4886846105324594,-7.465927236422516,2.228439678804449,11.149230951241018,6.220001220703125,7.46725762177843,0.7824974060058594,-13.253964936527638,14.818959748539356,-6.235733765260903,7.800728577272622,13.231997680664023,21.527786362809557,-40.46491910896097,7.018231171266752,6,4.9199981689453125,-3.8799972534179688,-10.999996185302734,-18.639995574951172,3.8099975585937216,4,-0.02246656468328756,-1.2887023625975345,187.50999450683597,-1.167123578790761,195.8000030517578,-1.7379664308503788,199.5200042724609,-0.02246656468328756
13578,2020-06-15,189.4900054931641,190.1199951171875,184.13999938964844,184.6000061035156,4499000.0,0.0016916388820440442,-1.0585137814662586,-1.9559997558593978,55.834396216582405,73.02031233409824,4.137097590443204,-1.6588018141995349,-7.044124076194038,1.5773282710485148,10.21697947052761,5.9799957275390625,7.468619835969378,0.31850433349612217,-11.927006906477374,12.564015573469618,-5.804251286490626,6.44125995348287,12.233910400390556,30.694226437525383,-31.00238675352357,6.122755619986751,6,3.944992065429659,-4.200004577636747,-11.320003509521513,-18.96000289916995,9.129989624023409,0,0.006491084974840078,3.9760009765625,189.1699981689453,-1.2887023625975345,187.50999450683597,-1.167123578790761,195.8000030517578,0.006491084974840078
13579,2020-06-16,190.32000732421875,193.5,187.50999450683597,192.0,5434800.0,0.0043801879096183605,1.5598354134877352,-0.34355682729482145,53.43916539980899,69.65541405070454,4.174014778149456,-1.752474239332372,-7.069657895124124,0.3860724563107283,10.317769728505164,5.990005493164034,7.860752612977734,0.6240058898925724,-10.8084321445196,12.056443924304745,-5.092213127313499,6.340224907098644,10.348873579101536,40.07787722709581,-19.61419557968096,5.716219017206085,6,3.114990234375,-5.030006408691406,-12.150005340576172,-20.925006866455078,7.2299957275390625,1,0.0076187310447715095,-1.0585137814662586,189.4900054931641,3.9760009765625,189.1699981689453,-1.2887023625975345,187.50999450683597,0.0076187310447715095
13580,2020-06-17,190.7899932861328,192.8800048828125,190.4199981689453,191.9199981689453,3154100.0,0.00246945115504027,-1.6310300933481299,0.6726248864668484,52.76435908902533,66.40069028627933,3.7013463862646176,-1.4111379609908568,-7.251823565353391,-0.41129379837022384,10.466065096121893,2.55999755859375,8.142253214559759,0.5329925537109261,-9.86128415493286,10.927269262354713,-4.664145800610953,5.730130908032805,8.887154726367157,71.04693870564395,13.03646435034382,5.197138354321887,6,2.6450042724609375,-5.499992370605469,-12.33249282836914,-23.674991607666016,7.9300079345703125,2,0.0006814030472632737,1.5598354134877352,190.32000732421875,-1.0585137814662586,189.4900054931641,3.9760009765625,189.1699981689453,0.0006814030472632737
13581,2020-06-18,189.4900054931641,190.7400054931641,187.88999938964844,190.00999450683597,3153300.0,-0.006813710565098163,1.8787780706216282,0.46016528032840015,54.384512750076766,62.58243195440624,4.9321216438719375,0.3302937538911408,-5.626442334303675,0.580768435598543,10.902589153803731,2.899993896484375,8.1379471243267,-1.036495208740206,-11.030406919281518,8.957416501801106,-6.033451064010848,3.9604606465304357,9.254913601964773,57.15818113942096,-2.7612212483142002,4.996955855270651,6,3.944992065429659,-4.200004577636747,-8.640003204345732,-23.795001983642607,11.759994506835909,3,0.010501821608985829,-1.6310300933481299,190.7899932861328,1.5598354134877352,190.32000732421875,-1.0585137814662586,189.4900054931641,0.010501821608985829
13582,2020-06-19,186.55999755859372,192.3600006103516,186.52999877929688,192.2899932861328,6267700.0,-0.015462598815936368,-1.0138198933728386,11.019455367099063,48.881275329255175,58.17508751303097,6.9290585200674855,3.559354237667179,-2.4596313472763143,3.1659212819886875,11.56901429236146,5.830001831054716,7.040768711215691,-4.040502929687534,-13.88541683366006,5.804410974284991,-8.962959881673783,0.8819540222987143,11.308626354206325,25.85467960620559,-33.93600810952104,4.9224569519862555,6,6.295005798339872,-1.2699966430663778,-7.067501068115206,-20.864994049072237,9.68000793457037,4,0.027069056163402827,1.8787780706216282,189.4900054931641,-1.6310300933481299,190.7899932861328,1.5598354134877352,190.32000732421875,0.027069056163402827
13583,2020-06-22,187.4600067138672,187.7700042724609,184.88999938964844,186.0,3223200.0,0.004824234385995885,1.7692330264461475,-0.25480066361135467,49.83209803157165,54.74301712110715,4.076434984765456,3.0562552942226375,-3.3076941136677362,1.858122509846794,12.175700671912141,2.8800048828124716,6.078581370931545,-3.292993927001959,-12.823624774852476,6.2376369208485585,-8.058309350927232,1.472321496923314,9.584899727543757,29.849095726298813,-30.555408168614733,4.765315423925262,6,4.389991760253906,-0.25501251220703125,-9.96750259399414,-21.765003204345703,8.75,0,0.02944622221259907,-1.0138198933728386,186.55999755859372,1.8787780706216282,189.4900054931641,-1.6310300933481299,190.7899932861328,0.02944622221259907
13584,2020-06-23,186.6199951171875,189.72999572753903,186.32000732421875,189.5500030517578,2951900.0,-0.0044810176389348255,1.0729455088515256,-2.0068455211479574,40.147710527395276,51.595250313436594,3.2342627345313133,4.254592532980951,-2.3090142976776917,2.2535372196232686,12.286317207127965,3.409988403320284,4.379942486247813,-4.222005462646479,-13.551258670075299,5.107247744782342,-8.886632066360903,0.4426211410679457,9.6506169011177,21.651996722895618,-33.11810253331803,4.664626603714412,6,2.2000045776367188,3.7800064086914062,-9.127490997314453,-20.924991607666016,8.790008544921875,1,0.06430179141556946,1.7692330264461475,187.4600067138672,-1.0138198933728386,186.55999755859372,1.8787780706216282,189.4900054931641,0.06430179141556946
13585,2020-06-24,184.2899932861328,185.7100067138672,181.33999633789062,184.9600067138672,4146600.0,-0.012485274311531125,3.027634410114335,0.2286729055676202,37.61415582967593,49.872625594721924,4.201726482513351,6.655692033976607,0.031091233650926142,4.156166943626118,12.430323057832865,5.279998779296875,2.098358900735576,-6.380506896972662,-16.07054255544017,3.309528761494846,-11.225524726206402,-1.5354890677389221,11.252781974452972,26.769471910407887,-22.787328103980613,4.84501782923375,6,3.1300048828125,6.110008239746094,-6.904991149902344,-20.219989776611328,9.990005493164062,2,0.07195187068587727,1.0729455088515256,186.6199951171875,1.7692330264461475,187.4600067138672,-1.0138198933728386,186.55999755859372,0.07195187068587727
13586,2020-06-25,182.75999450683597,184.0800018310547,180.3300018310547,183.50999450683597,3145200.0,-0.0083021261871844,2.9682232125558254,1.1193805511273058,28.660333712466453,46.8397785428731,5.573157027471439,8.132456269006354,1.751886820050089,5.226237868053516,12.408226776710988,3.959991455078125,0.01630955002909218,-7.612005615234352,-17.902913757143182,2.6789025266744773,-12.757459686188781,-2.4665515442799233,11.64655843993421,20.199442413603467,-24.519520939648043,5.145454070954421,6,4.155006408691378,8.770004272460909,-5.374992370605497,-20.64499282836917,11.639999389648438,3,0.08732768217100273,3.027634410114335,184.2899932861328,1.0729455088515256,186.6199951171875,1.7692330264461475,187.4600067138672,0.08732768217100273
13587,2020-06-26,179.74000549316406,182.80999755859372,178.8800048828125,182.3699951171875,5107400.0,-0.01652434397265723,1.2393155705100818,3.50665283203125,13.367468383276133,42.12123100583907,7.95095868633112,11.208898656583386,4.877998854393354,7.773010223949939,12.627684672870293,3.9299926757812216,-1.4987779308888207,-10.302994537353527,-21.51852979013333,0.9125407154262746,-15.910762163743442,-4.695226910963612,13.258892342034557,7.92627959469249,-28.627300211214433,5.6077676263899034,6,6.4499969482421875,11.064994812011719,-2.0625,-17.625003814697266,19.61999511718753,4,0.11967282657980127,2.9682232125558254,182.75999450683597,3.027634410114335,184.2899932861328,1.0729455088515256,186.6199951171875,0.11967282657980127
13588,2020-06-29,182.8000030517578,182.8300018310547,179.1699981689453,180.57000732421875,2622200.0,0.017024576972710426,2.1965191201849716,-0.8479104659460777,23.2051367323903,38.761894487236994,4.293716924710367,8.206578795978999,1.7490993062279756,4.256777342312034,12.876288061559915,3.660003662109375,-1.8232951070748982,-7.0124969482421875,-18.63787596736779,4.6128820708834155,-12.825186457804989,-1.199807438679386,8.50462762915447,36.129045867818085,4.628079239746498,5.812689509562808,6,3.0800018310546875,8.004997253417969,-4.902500152587891,-20.685001373291016,16.459991455078153,0,0.0735229880581616,1.2393155705100818,179.74000549316406,2.9682232125558254,182.75999450683597,3.027634410114335,184.2899932861328,0.0735229880581616
13589,2020-06-30,184.47000122070312,185.1999969482422,181.88999938964844,182.9199981689453,3163100.0,0.009135657226835292,1.1993379397048611,0.695069964761025,30.566040698815684,36.295414666102594,1.9071897852127222,6.6308192784047435,0.17164320499591668,2.15957374018015,12.875248894497634,3.30999755859375,-2.409319165672514,-5.186499023437506,-17.01933362230008,6.64633557542507,-11.102916322868793,0.7299182759937821,5.343674364437192,81.84472678285385,49.00661876183823,5.916417299431284,6,1.1500015258789062,6.334999084472656,-6.572498321533203,-24.484996795654297,18.709991455078125,1,0.06364181392896562,2.1965191201849716,182.8000030517578,1.2393155705100818,179.74000549316406,2.9682232125558254,182.75999450683597,0.06364181392896562
13590,2020-07-01,184.66000366210938,186.44000244140625,183.72000122070312,184.9499969482422,2193800.0,0.0010299910020541425,-1.5069156828138075,-0.18709207430523425,43.2304265283976,35.05607175258269,0.8450731709180275,6.07246828850117,0.209506776316573,1.5592521662615013,12.069130913648968,2.720001220703125,-3.0539114455261256,-4.564997100830084,-16.469129509559735,7.339135307899568,-10.51706330519491,1.387069103534742,3.841631438751591,76.45503499834496,38.70547881285956,5.952066204364826,7,0.9599990844726562,6.144996643066406,-5.404998779296875,-27.21500015258789,19.94000244140622,2,0.05821509686347848,1.1993379397048611,184.47000122070312,2.1965191201849716,182.8000030517578,1.2393155705100818,179.74000549316406,0.05821509686347848
13591,2020-07-02,183.5200042724609,187.0,182.8600006103516,187.0,2690200.0,-0.006173504641180605,1.3793129151776742,12.000263088660978,36.23966334040406,33.6514481982659,1.1724684698633894,6.795332824512144,1.2819060887297553,2.252590206275073,11.214900259290511,4.139999389648409,-3.716231504873747,-5.2189964294433935,-17.226165785227835,6.788172926341048,-11.222581107335628,0.7845882484488413,3.827035202234242,57.14288398803314,16.625028373410323,6.003584677892224,7,0.7849960327148722,7.284996032714872,-4.264999389648409,-26.075000762939425,20.59999084472659,3,0.0586311805598112,-1.5069156828138075,184.66000366210938,1.1993379397048611,184.47000122070312,2.1965191201849716,182.8000030517578,0.0586311805598112
13592,2020-07-06,188.5,188.72000122070312,184.13999938964844,186.0,3171500.0,0.02713598306234566,2.115644916855239,-0.7183916865805743,48.0349225944679,33.4517620385877,-3.9151141645865266,1.1945302613956983,-3.5660790493596437,-3.18988007228819,9.512725722649135,5.199996948242216,-4.317188999468726,0.1939994812011605,-11.140267128613118,11.528266091015439,-5.473133823705979,5.8611327861083,-9.6199951171875,97.69632303245568,53.62519236183988,5.6671333049071455,7,-4.194999694824219,2.3050003051757812,-8.287498474121094,-31.054996490478516,16.5,0,0.031299702368617455,1.3793129151776742,183.5200042724609,-1.5069156828138075,184.66000366210938,1.1993379397048611,184.47000122070312,0.031299702368617455
13593,2020-07-07,185.82000732421875,187.8500061035156,185.25,187.3699951171875,2399600.0,-0.014217467776027837,1.071709950393955,-0.6199951171875,41.678987321200076,33.62190390456601,-1.6675842582882012,2.6867662110859385,-0.8463271987385497,-1.0202644498934603,7.438104122116805,3.25,-5.008462019784815,-1.6444938659668082,-10.780647516617933,7.491659784684316,-6.21257069129237,2.923582959358754,-6.743202514648431,57.54036428952818,12.428579741485727,4.568076825325569,7,-2.0200042724609375,4.984992980957031,-4.010002136230469,-28.375003814697266,20.19999694824216,1,0.07286617561320119,2.115644916855239,188.5,1.3793129151776742,183.5200042724609,-1.5069156828138075,184.66000366210938,0.07286617561320119
13594,2020-07-08,185.8500061035156,187.22999572753903,184.75,185.5,2776400.0,0.0001614399855474069,-1.6810676168324201,-0.22581216774953866,40.71430661113076,33.96636510250544,-2.031976236263631,1.6655280143106381,-0.895683221746566,-1.5650084674005598,5.259200664261504,2.479995727539034,-5.269035222052338,-0.9309951782226733,-8.104149649555978,6.242159293110632,-4.517572413889326,2.6555820574439792,-6.580337365722613,51.02397921055232,8.813071441598076,3.5865772356666548,7,-2.050003051757784,4.954994201660185,-4.040000915527315,-28.405002593994112,20.639999389648494,2,0.07215489891268123,1.071709950393955,185.82000732421875,2.115644916855239,188.5,1.3793129151776742,183.5200042724609,0.07215489891268123
13595,2020-07-09,184.3300018310547,186.58999633789062,182.6199951171875,186.22000122070312,2333500.0,-0.00817866140727641,2.019024245905349,-5.399904089284596,40.380308998928115,35.268584578778956,-0.5651293120681942,2.4055006505601284,0.5856128197205521,-0.5685447908508934,3.7991620097654737,3.970001220703125,-5.707684013770887,-1.8774993896484489,-7.726370590867532,3.9713718115706342,-4.80193499025799,1.0469362109610927,-4.871326443603493,28.03286889961728,-11.779733241212018,2.9244356006095478,7,-0.529998779296875,6.474998474121094,-1.8949966430664062,-24.894996643066406,22.699996948242188,3,0.10226219637323752,-1.6810676168324201,185.8500061035156,1.071709950393955,185.82000732421875,2.115644916855239,188.5,0.10226219637323752
13596,2020-07-10,184.8800048828125,185.44000244140625,183.00999450683597,183.77999877929688,2714100.0,0.0029837956181539838,1.1891951336861384,-0.5820139993379783,46.563026784042016,38.95697995664183,-0.8747758358768181,1.7374424959194812,-0.05843560249928714,-1.6291961263564474,3.8593154173267705,2.430007934570284,-5.692415950776933,-1.1959968566894474,-7.039825154100555,4.64783144072166,-4.117911005395001,1.7259172920161063,-5.236102978696266,37.04930334942592,-4.341798670706275,2.9219141487055476,7,-0.9350051879882812,5.924995422363281,-0.4850044250488281,-19.725006103515625,23.789993286132812,4,0.10666378569820334,2.019024245905349,184.3300018310547,-1.6810676168324201,185.8500061035156,1.071709950393955,185.82000732421875,0.10666378569820334
13597,2020-07-13,184.9199981689453,188.9499969482422,184.7100067138672,185.6000061035156,3221600.0,0.00021632023516104937,-6.709137316372817,-0.6181856013316429,44.61405854253244,41.335749046657625,-0.11478602219307277,1.4363678695802946,-0.18556637111714736,-2.176486597546841,3.97818495352453,4.239990234375,-5.361461535659146,-0.9435035705566293,-6.620316407007465,4.733309265894206,-3.781909988782047,1.8949028476687886,-5.094574278497333,36.334950812717096,-6.246962465385337,2.8384064182254134,7,0.5,5.885002136230469,-0.032501220703125,-19.540000915527344,25.400009155273438,0,0.10382866719856243,1.1891951336861384,184.8800048828125,2.019024245905349,184.3300018310547,-1.6810676168324201,185.8500061035156,0.10382866719856243
13598,2020-07-14,190.72000122070312,190.83999633789062,184.72999572753903,185.08999633789062,4138600.0,0.031364931371342886,1.0817736602408232,-8.279322338158094,57.18291741428019,44.29317979282035,-5.222380514262142,-4.497343396357934,-5.849141332662157,-8.446428300256429,4.404732233777228,6.110000610351591,-4.400558539239853,4.794999694824213,-1.0707417383942186,10.660741128042645,1.8621289782149972,7.727870411433429,-10.529594407943364,98.54020560379874,51.10858454279083,2.9328707166092225,7,-3.9900054931640625,0.08499908447265625,-2.6225013732910156,-17.595001220703125,18.78999328613284,1,0.07487415419409471,-6.709137316372817,184.9199981689453,1.1891951336861384,184.8800048828125,2.019024245905349,184.3300018310547,0.07487415419409471
13599,2020-07-15,191.7700042724609,194.0,189.8800048828125,193.8999938964844,3735400.0,0.005505468986143347,2.5364737162653324,-0.3783282019036982,63.719766472060016,46.56977311989395,-5.730616481471543,-5.72676049616004,-6.722234082188976,-9.977649136733277,4.589055090640655,4.1199951171875,-2.5669645025806176,5.7725028991698935,-0.3520935644288272,11.897099362768614,2.710204667370533,8.834801130969254,-10.940622088193294,80.40426387771495,29.104920113856423,3.0622982317993586,7,-3.460006713867159,-1.544998168945284,-2.125003814697237,-12.905006408691378,18.11000061035159,2,0.07430776285405938,1.0817736602408232,190.72000122070312,-6.709137316372817,184.9199981689453,1.1891951336861384,184.8800048828125,0.07430776285405938
13600,2020-07-16,190.9199981689453,192.75999450683597,190.1499938964844,191.1199951171875,2111100.0,-0.004432424699265969,-1.9999912306087815,0.09389573826392568,65.34990177651886,49.80424405724004,-4.357483103408043,-5.129507908934727,-5.616761916442499,-9.581166326642006,4.783338983727051,2.6100006103515625,-1.2607087365228722,4.915996551513672,-1.2302541610708602,11.062247264098204,1.8428711952213916,7.989121907805952,-9.036966559419113,71.97451963995377,16.0496838486942,3.073125356292268,7,-2.6100006103515625,-1.6999969482421875,-1.1924972534179688,-12.055000305175781,20.650009155273438,3,0.0815525218601818,2.5364737162653324,191.7700042724609,1.0817736602408232,190.72000122070312,-6.709137316372817,184.9199981689453,0.0815525218601818
13601,2020-07-17,191.47999572753903,191.8999938964844,190.1300048828125,191.33999633789062,1972600.0,0.002933152964406549,2.6122382249901173,-0.7000076295108062,74.33663476575353,52.72665652071622,-4.100862899545831,-5.831774441435556,-5.836338816823172,-10.573361756275403,5.401014008882376,1.7699890136719034,-0.3256821852128269,5.376494598388632,-1.0647242315159247,11.817713428293189,2.1558851834363395,8.597104013340925,-8.627606646774922,72.87399253320689,10.428317187939278,3.2206094149522793,7,-3.169998168945284,-5.039993286132784,-1.7524948120116903,-12.614997863769503,21.139999389648466,4,0.08120954354879073,-1.9999912306087815,190.9199981689453,2.5364737162653324,191.7700042724609,1.0817736602408232,190.72000122070312,0.08120954354879073
13602,2020-07-20,191.6100006103516,192.7700042724609,190.3699951171875,190.8999938964844,2157100.0,0.0006789475961632707,-1.7118682057602752,5.071498637603209,70.78809944207143,55.96100231192415,-4.183232617055836,-5.864735456250372,-5.751180812593105,-11.10726199878016,5.857027292376353,2.400009155273409,0.12728952499159618,5.253999328613304,-1.6424100510282926,12.1504087082549,1.80579463879252,8.702204018434088,-7.865802656048601,74.21792569450541,8.09458665175356,3.448204689820793,7,-3.300003051757841,-5.169998168945341,-1.8824996948242472,-12.74500274658206,21.039993286132812,0,0.08903500602396042,2.6122382249901173,191.47999572753903,-1.9999912306087815,190.9199981689453,2.5364737162653324,191.7700042724609,0.08903500602396042
13603,2020-07-21,192.97999572753903,194.8999938964844,192.0,192.3300018310547,3505400.0,0.0071499144764024525,-3.4274798490425815,0.9154757043690902,70.36858486231665,59.25592211761147,-4.95147537336706,-7.167462704140377,-6.8892035781483685,-12.731985295521355,6.7515261433096,3.2899932861328125,0.9306413268432152,6.347994995117148,-1.1500350137151827,13.846025003949478,2.5989799907009683,10.097009999533327,-8.415333609580273,61.752940818868964,-2.283360837497142,3.7490150044161705,7,-4.220001220703097,-6.089996337890597,-3.2899971008300497,-14.114997863769503,20.779998779296932,1,0.08985393294940991,-1.7118682057602752,191.6100006103516,2.6122382249901173,191.47999572753903,-1.9999912306087815,190.9199981689453,0.08985393294940991
13604,2020-07-22,198.6199951171875,199.6499938964844,193.0500030517578,193.2100067138672,3484400.0,0.029225823994790456,-1.3036634435890502,8.32313723649034,76.49960781314996,63.269177541413896,-9.598993246948964,-12.503413669931149,-12.215627585881464,-18.487446939193944,7.648343088184953,6.669998168945369,1.2624955950438164,11.38799438476562,2.170630658477535,20.605358111053704,6.779312521621591,15.996676247909647,-13.021799821376163,89.18067260563332,25.611677478667993,4.60868186314404,7,-7.290000915527315,-9.354995727539062,-9.257495880126953,-19.75499725341797,13.57000732421875,2,0.05482831365101615,-3.4274798490425815,192.97999572753903,-1.7118682057602752,191.6100006103516,2.6122382249901173,191.47999572753903,0.05482831365101615
13605,2020-07-23,197.5500030517578,199.2700042724609,196.00999450683597,198.4600067138672,2702200.0,-0.00538713166717375,1.5770840620966802,-0.1682080615091285,76.70347287163924,66.61811599559137,-7.215301791825112,-10.950518657603652,-10.698115343312168,-17.67411605931585,8.515086335122847,3.260009765624943,2.0403395438998473,9.655001831054676,-0.5283012510690526,19.838304913178405,4.563350289992798,14.746653372116555,-10.265591923865713,77.94124718305096,12.999267709573246,5.091651541061864,7,-5.370002746582031,-8.285003662109375,-8.187503814697266,-18.68500518798828,17.360000610351562,3,0.06241458689233359,-1.3036634435890502,198.6199951171875,-3.4274798490425815,192.97999572753903,-1.7118682057602752,191.6100006103516,0.06241458689233359
13606,2020-07-24,198.72000122070312,198.91000366210938,195.72999572753903,196.88999938964844,2199900.0,0.005922541892539268,1.8778264922153052,-2.0109829303464233,72.75156969926735,69.74450612411746,-6.946095633991661,-11.450605204854014,-11.277846343640164,-19.048037338031577,9.245778346549745,3.180007934570341,2.9494665707052548,10.02699966430663,-0.9336921428026415,20.9876914714159,4.546653760752008,15.50734556786125,-9.951720160579953,89.97852588239522,27.97436518601637,5.480345903554632,7,-6.530006408691406,-9.455001831054688,-9.357501983642578,-19.280006408691406,14.800003051757784,4,0.0646638789481695,1.5770840620966802,197.5500030517578,-1.3036634435890502,198.6199951171875,-3.4274798490425815,192.97999572753903,0.0646638789481695
13607,2020-07-27,201.25,202.5200042724609,198.7100067138672,199.0399932861328,4541700.0,0.01273147526044438,-1.6550691967015065,1.207652733655185,84.58089279314541,72.78872561065805,-7.72885373114832,-12.950481736840857,-13.259505214709492,-21.889231118141993,9.988180953202571,3.8099975585937216,4.1477770105146305,11.481498718261719,0.010365965956964374,22.952631470566473,5.745932342109342,17.217065094414096,-11.17591339951349,87.92772094413017,24.311369195216095,5.735566376152371,7,-5.049995422363281,-10.549995422363281,-11.887500762939453,-15.959999084472656,11.44000244140625,0,0.05649687014751548,1.8778264922153052,198.72000122070312,1.5770840620966802,197.5500030517578,-1.3036634435890502,198.6199951171875,0.05649687014751548
13608,2020-07-28,196.2400054931641,199.88999938964844,195.5,198.6000061035156,6051000.0,-0.02489438264266286,-1.2864511104311787,-1.0678703352090053,69.03628058957445,73.37944940149299,-2.0713242848172797,-7.25387968338967,-7.696500921955931,-17.08380965372291,10.450808694095997,5.75,5.076100789372049,5.7995040893555085,-5.526538814600968,17.125546993311985,0.13648263737727007,11.462525541333747,-4.423490418601176,33.68534350800683,-30.221640593803606,5.663021451978233,7,0.08499908447262783,-5.540000915527372,-7.167503356933622,-10.950004577636747,19.989990234374943,1,0.08362203395826917,-1.6550691967015065,201.25,1.8778264922153052,198.72000122070312,1.5770840620966802,197.5500030517578,0.08362203395826917
13609,2020-07-29,196.2100067138672,198.4600067138672,195.7100067138672,196.3000030517578,3342900.0,-0.0001528678070585876,-4.045888512473052,0.03813403161672092,73.02327617001853,74.23204655632628,-1.5033735802598471,-6.639672249730353,-7.296511504112232,-17.269257377320855,11.38825474924777,2.75,6.156562790653851,5.182505035400396,-6.057230492328159,16.422240563128952,-0.43736272846388147,10.802372799264674,-2.8950031515985586,10.114049597555159,-55.92118491947188,5.619867763864283,7,0.11499786376953125,-5.510002136230469,-6.6825103759765625,-10.920005798339844,17.589996337890625,2,0.08944491714207992,-1.2864511104311787,196.2400054931641,-1.6550691967015065,201.25,1.8778264922153052,198.72000122070312,0.08944491714207992
13610,2020-07-30,195.41000366210938,196.3999938964844,192.9199981689453,195.0,2705700.0,-0.004077279569764558,1.912149652046178,-4.555781620888437,70.21113956556073,73.77365820074931,0.0005766832564404467,-5.262841295179015,-6.119803831299919,-16.49993427795718,12.340299021549944,3.479995727539091,6.445890622605333,3.8450019836425895,-7.137841360519332,14.82784532780451,-1.6464196884383568,9.336423655723536,7.110000610351534,25.937540729814778,-41.95636438907297,5.49142167208096,7,1.0349960327148438,-4.709999084472656,-5.8000030517578125,-10.120002746582031,16.31999206542966,3,0.0858707254737674,-4.045888512473052,196.2100067138672,-1.2864511104311787,196.2400054931641,-1.6550691967015065,201.25,0.0858707254737674
13611,2020-07-31,194.27999877929688,194.67999267578125,191.63999938964844,194.1499938964844,3194700.0,-0.005782738148689792,5.5376714576360175,0.31708224785999767,67.24392192492387,73.37986069884401,1.7539806141828649,-3.4629394512990643,-4.764495992882246,-15.61506467313336,13.074306039169056,3.7700042724609375,6.449290586978776,2.17699737548827,-8.183035946312657,12.537030697289197,-3.0030192854121935,7.357014036388733,8.048005371093723,24.264689382804765,-45.65402809646777,5.1800166609004625,7,2.8000030517578125,-3.5799942016601562,-5.369998931884766,-8.989997863769531,19.300003051757812,4,0.10618697247496023,1.912149652046178,195.41000366210938,-4.045888512473052,196.2100067138672,-1.2864511104311787,196.2400054931641,0.10618697247496023
13612,2020-08-03,194.3999938964844,195.6000061035156,193.58999633789062,194.3300018310547,3143500.0,0.0006176400964663653,-1.5935558815132385,0.5383802816904771,58.57407768191464,72.06935990102157,2.3147904896389946,-3.286773013031251,-4.6847415667833445,-15.796607357902388,14.162014445101114,2.0100097656249716,6.501786486945093,2.0019927978515852,-8.261616278405256,12.265601874108427,-3.1298117402768355,7.133797335980006,7.500490063476519,33.45447887073898,-31.48706882192927,5.131804538128419,8,2.680007934570284,-3.6999893188476847,-5.177494049072294,-9.10999298095706,21.310012817382784,0,0.09835396592737378,5.5376714576360175,194.27999877929688,1.912149652046178,195.41000366210938,-4.045888512473052,196.2100067138672,0.09835396592737378
13613,2020-08-04,199.3600006103516,199.6999969482422,194.33999633789062,194.9499969482422,3699900.0,0.025514438629603786,1.1060921283777707,63.00719424457914,64.95860819608251,70.7870266102363,-1.838362823231563,-7.568423870854389,-9.361645275019356,-20.500619628456434,15.569563970056683,5.3600006103515625,6.443174002058868,6.284999847412138,-3.9378414790032252,16.5078411738275,1.173579184204442,11.396420510619834,2.1300639667968255,95.78168187497668,31.44129222157595,5.111420663207686,8,-2.2799987792969034,-8.514999389648466,-10.862499237060575,-14.069999694824247,17.8800048828125,1,0.06686397366695496,-1.5935558815132385,194.3999938964844,5.5376714576360175,194.27999877929688,1.912149652046178,195.41000366210938,0.06686397366695496
13614,2020-08-05,199.25999450683597,200.5,197.91000366210938,200.0,2259600.0,-0.0005016357504487035,1.9769978865766926,-0.1678015597860236,66.93744515015845,69.70191241896066,-1.830524919041693,-6.758790614717242,-8.987723344789316,-20.254371747148582,17.07768651134623,2.589996337890625,6.595051280474223,5.514494323730503,-4.4693664742989085,15.498355121759914,0.5225639247157972,10.506424722745209,1.8360674628124514,86.0044536372235,21.694919277802498,4.991930399014701,8,-2.1799926757812784,-7.054992675781278,-10.917491912841825,-13.969993591308622,18.740005493164034,2,0.08516511938436744,1.1060921283777707,199.3600006103516,-1.5935558815132385,194.3999938964844,5.5376714576360175,194.27999877929688,0.08516511938436744
13615,2020-08-06,203.17999267578125,203.6000061035156,198.3699951171875,198.77999877929688,3158900.0,0.019672780673547496,-1.0038351583464278,-5.945893560426646,70.90778901857834,69.49704789888409,-5.439998065087451,-9.691052453203667,-12.675452785015949,-23.554852477022507,18.412274619108658,5.230010986328097,6.807021297526489,8.491992950439453,-1.3066100079644514,18.290595908843358,3.5926914712374867,13.39129442964142,-11.539993286132812,96.48818401374845,31.88797726903107,4.899301479201954,8,-5.559989929199219,-10.069992065429688,-14.967491149902344,-17.889991760253906,17.38000488281247,3,0.052268977058795185,1.9769978865766926,199.25999450683597,1.1060921283777707,199.3600006103516,-1.5935558815132385,194.3999938964844,0.052268977058795185
13616,2020-08-07,204.6000061035156,205.16000366210938,203.2899932861328,203.3600006103516,2980000.0,0.006988943197769881,-1.7101204099910439,0.28181982119447446,72.18996173052466,68.12027778081513,-6.636072196137462,-10.074466460334179,-13.874468049128467,-24.31860736649861,19.899706361333248,1.980010986328125,6.315351618501097,8.926006317138643,-0.6839351351255516,18.53594776940284,4.121035591006546,13.730977043270741,-12.720806579589805,95.1599204486105,30.463644686723768,4.804970726132094,8,-6.20000457763669,-10.710006713867159,-16.38750457763669,-19.310005187988253,17.769989013671903,4,0.034848433095432396,-1.0038351583464278,203.17999267578125,1.9769978865766926,199.25999450683597,1.1060921283777707,199.3600006103516,0.034848433095432396
13617,2020-08-10,204.1199951171875,205.16000366210938,202.5399932861328,204.3500061035156,2783600.0,-0.0023460946823493645,1.8324343049438314,-0.18549190918598202,69.62648252902159,68.18585577408705,-6.376719684515933,-8.519064679389203,-13.096787149389826,-23.013685767962414,21.608217291406024,2.6200103759765625,5.884178854441814,7.485995483398426,-1.4101470526196067,16.38213801941646,3.0379242153894097,11.934066751407443,-11.709563427734366,90.38809758849246,24.27358692120444,4.448071268009015,8,-5.719993591308594,-10.229995727539062,-16.56499481201172,-18.829994201660156,20.69000244140622,0,0.04634532108643308,-1.7101204099910439,204.6000061035156,-1.0038351583464278,203.17999267578125,1.9769978865766926,199.25999450683597,0.04634532108643308
13618,2020-08-11,205.0,207.4199981689453,204.25,205.0,2478400.0,0.004311213520788559,-3.2266642252604165,-0.0,63.50549948900557,67.12832503175225,-6.574859572492073,-8.721553349960914,-13.697898292326329,-23.250087363328532,23.152737991849758,3.3000030517578125,5.62457296851295,7.652000427246094,-1.5331144044696998,16.837115258961887,3.059443011388197,12.24455784310399,-12.079585431640623,74.55310655326059,10.887192780187,4.592557415857897,8,-5.470001220703125,-9.980003356933594,-17.44499969482422,-19.709999084472656,17.580001831054688,1,0.052243935189596025,1.8324343049438314,204.1199951171875,-1.7101204099910439,204.6000061035156,-1.0038351583464278,203.17999267578125,0.052243935189596025
13619,2020-08-12,206.0200042724609,207.3999938964844,205.3800048828125,206.8600006103516,2167100.0,0.004975630597370273,1.1041739517436173,-100.0,67.96772936376713,66.87905723155296,-6.7687860207288395,-9.085040238166187,-14.427208691071456,-23.597896353069274,24.198628227837965,2.3999938964844034,4.863813087767937,7.959504699706997,-1.6066263191556516,17.525635718569646,3.1764391902756586,12.742570209138336,-12.229614688066363,84.53045939898907,21.733793442154166,4.783065509431328,8,-6.490005493164034,-11.000007629394503,-18.717502593994112,-20.730003356933565,14.25,2,0.05446073676352681,-3.2266642252604165,205.0,1.8324343049438314,204.1199951171875,-1.7101204099910439,204.6000061035156,0.05446073676352681
13620,2020-08-13,206.4900054931641,207.25,205.3500061035156,205.9600067138672,1795000.0,0.0022813377873811547,-1.1714215959821048,-0.6309536784741056,66.9872985986893,66.85054352863801,-6.148370842766099,-8.778864146468266,-14.77881715673837,-23.204279183406783,25.297593535346408,1.8999938964844034,4.80321420693565,7.6510055541992585,-2.002192999902576,17.304204108301093,2.8244062771483414,12.477604831250176,-11.88183939369651,80.94279210546122,20.69281731264345,4.826599277050913,8,-5.985008239746122,-11.470008850097685,-19.187503814697294,-21.200004577636747,9.919998168945284,3,0.055741170035549015,1.1041739517436173,206.0200042724609,-3.2266642252604165,205.0,1.8324343049438314,204.1199951171875,0.055741170035549015
13621,2020-08-14,207.02999877929688,207.3300018310547,205.1999969482422,205.9499969482422,2060200.0,0.0026151061638217676,1.5357081225420295,2.0377439972360283,63.84096977917183,67.43575376166659,-5.240694572789721,-8.531577095934722,-15.190090414007443,-23.2655299196569,26.44298516872715,2.1300048828125,4.701827510582831,7.413498687744152,-2.2489357915476944,17.075933167036,2.582281448098229,12.244715927390075,-11.653122755660632,92.00821722490431,33.802766228533365,4.83121723964592,8,-6.150001525878906,-11.81500244140625,-19.727497100830078,-21.73999786376953,9.3800048828125,4,0.06535284190249357,-1.1714215959821048,206.4900054931641,1.1041739517436173,206.0200042724609,-3.2266642252604165,205.0,0.06535284190249357
13622,2020-08-17,208.6699981689453,209.5,206.8500061035156,206.94000244140625,2619000.0,0.007921554360809102,-1.7748795666796624,1.6018451800675342,85.49390085557077,69.71745294605418,-5.189336400957728,-9.305026003746576,-16.806031502125165,-24.428836097749524,27.605846454633763,2.6499938964844034,4.832804060239511,8.200498199462885,-1.497924439256252,17.898920838182022,3.3512868801033164,13.049709518822453,-12.570534816590538,84.19044131324405,21.938073562987782,4.8492113193595685,8,-4.964996337890625,-11.564994812011719,-21.294998168945312,-23.37999725341797,6.3000030517578125,0,0.06565388924358095,1.5357081225420295,207.02999877929688,-1.1714215959821048,206.4900054931641,1.1041739517436173,206.0200042724609,0.06565388924358095
13623,2020-08-18,210.32000732421875,210.42999267578125,207.22999572753903,209.25999450683597,2921500.0,0.00790726587315893,4.000059605412216,0.6127256851036642,86.87915118923333,71.93319806150694,-5.723009156739323,-10.107578401614177,-18.589298947273306,-25.657494440681432,28.482734366488927,3.199996948242216,5.235769928024155,8.983506774902338,-0.9921285877754826,18.95914213758016,3.9956890935634135,13.971324456241263,-13.148501040052366,97.8970278888879,27.84950810408067,4.987817681338914,8,-5.920013427734375,-12.740013122558594,-22.207508087158203,-25.030006408691406,5.79998779296875,1,0.06889496828534214,-1.7748795666796624,208.6699981689453,1.5357081225420295,207.02999877929688,-1.1714215959821048,206.4900054931641,0.06889496828534214
13624,2020-08-19,209.50999450683597,211.1699981689453,208.63999938964844,210.22000122070312,2711100.0,-0.0038513350569359117,-1.0653076985357772,-0.6698095553412224,86.83371559907323,73.70274545933971,-3.6946636609938537,-8.895984654358358,-17.823799978196973,-24.37323289740928,28.669164838672877,2.529998779296875,6.0615200525297155,7.628993988037138,-2.8960155916435326,18.154003567717808,2.3664891981968026,12.891498777877473,-11.012639583508104,72.19424920127842,-3.291077285734829,5.26250478984033,8,-2.6549987792969034,-8.98499298095706,-20.742496490478544,-24.219993591308622,8.669998168945284,2,0.06238369369911978,4.000059605412216,210.32000732421875,-1.7748795666796624,208.6699981689453,1.5357081225420295,207.02999877929688,0.06238369369911978
13625,2020-08-20,209.8800048828125,210.9900054931641,208.1000061035156,208.1199951171875,2084900.0,0.0017660750593186947,-2.2111322098266886,-2.4788635533301373,92.43729639800915,75.95244931128244,-3.3685717278893605,-8.743166235044328,-18.1150173228653,-24.327813106889323,28.79275905121257,2.8899993896484943,6.368749242676813,7.382504272460949,-3.51230628454573,18.277314829467628,1.9350989939576095,12.829909550964288,-9.861932770010554,78.3920766773163,-3.4247472382005952,5.447405278503337,8,-3.0250091552734375,-9.230003356933594,-20.612503051757812,-24.590003967285156,10.379989624023466,3,0.049504474689953115,-1.0653076985357772,209.50999450683597,4.000059605412216,210.32000732421875,-1.7748795666796624,208.6699981689453,0.049504474689953115
13626,2020-08-21,211.57000732421875,212.19000244140625,209.25999450683597,209.9600067138672,3484800.0,0.008052231761428885,1.0561525241330372,0.9147679983354141,93.03245712257797,78.5531131550109,-4.431974546607847,-9.930247258411327,-19.437711573939936,-25.543951916990068,29.07703064727197,2.930007934570284,6.74580531741222,8.430006408691412,-3.027879909551075,19.8878927269339,2.7010632495701543,14.15894956781267,-10.213704084679591,88.38959658477212,0.4364549034579994,5.72894315912125,8,-3.350006103515625,-10.410003662109375,-22.805007934570312,-26.280006408691406,7.1099853515625,4,0.02287657120734332,-2.2111322098266886,209.8800048828125,-1.0653076985357772,209.50999450683597,4.000059605412216,210.32000732421875,0.02287657120734332
13627,2020-08-24,212.6199951171875,213.5,210.92999267578125,212.25999450683597,2463900.0,0.004962838571724859,1.4245233451132528,0.22360277880448984,91.33400748286988,81.6451695987736,-4.637077528638997,-10.629740841467083,-20.154132194573577,-25.994515439164502,28.896925749470626,2.57000732421875,6.702150525885514,8.91149444580077,-3.257745048172467,21.080733939774007,2.8268746988141515,14.996114192787388,-9.746973989386959,85.96484396864534,-0.9568120241682152,6.084619746986615,8,-3.2699966430664062,-10.68499755859375,-25.2449951171875,-27.329994201660156,6.870010375976591,0,0.017825268704540154,1.0561525241330372,211.57000732421875,-2.2111322098266886,209.8800048828125,-1.0653076985357772,209.50999450683597,0.017825268704540154
13628,2020-08-25,212.6499938964844,214.19000244140625,212.22000122070312,213.9600067138672,2302400.0,0.00014109105439663594,1.2259847067647134,-3.6389183232316755,91.92222913340491,84.30678068428892,-3.8753399107037865,-9.873530569148556,-19.85365415147129,-25.47200066712398,29.67262257590326,1.970001220703125,6.503623025352482,8.120993804931658,-4.140515046501633,20.38250265636495,1.9902393792150121,14.251748230648303,-8.076656149131935,74.71248816127782,-11.816046968254838,6.130754425716653,8,-2.9549942016601847,-9.73499298095706,-25.274993896484403,-27.35999298095706,6.940002441406222,1,0.010909980676266029,1.4245233451132528,212.6199951171875,1.0561525241330372,211.57000732421875,-2.2111322098266886,209.8800048828125,0.010909980676266029
13629,2020-08-26,213.75999450683597,214.4199981689453,211.6000061035156,212.08999633789062,2316700.0,0.0052198478354619215,-1.1283130552948182,-1.2747952896230095,90.19742433535853,86.88568354391884,-4.215239727236337,-10.120183215691753,-20.64022345271738,-25.99874236527259,30.397742086545986,2.819992065429716,6.515315098844809,8.3534950256348,-3.9132108783518618,20.62020092962146,2.2201420736414548,14.486847977628145,-7.455657114553816,89.5568909695384,4.111043965322764,6.133352951993335,8,-3.949996948242216,-10.729995727539091,-25.93499755859378,-28.469993591308622,8.910003662109347,2,0.011040422300703456,1.2259847067647134,212.6499938964844,1.4245233451132528,212.6199951171875,1.0561525241330372,211.57000732421875,0.011040422300703456
13630,2020-08-27,212.19000244140625,216.1000061035156,212.1000061035156,214.33999633789062,3226800.0,-0.0073446486984237724,-2.4334961820062295,-1.2874229064826863,78.51232279321249,88.51583387881226,-1.9575289389838701,-7.619263079277857,-18.773526440554974,-24.11551037394878,32.020130028821846,4.0,6.761129469730008,5.944503021240223,-5.724167728286659,17.613173770767105,0.11016764647678201,11.778838396003664,-4.262532893791473,42.83630068686737,-39.67138396493949,5.834335374763448,8,-0.7149963378906534,-8.319999694824219,-21.892505645751953,-26.900001525878906,13.8800048828125,3,0.028229370684083266,-1.1283130552948182,213.75999450683597,1.2259847067647134,212.6499938964844,1.4245233451132528,212.6199951171875,0.028229370684083266
13631,2020-08-28,214.91000366210938,216.7100067138672,211.7700042724609,212.82000732421875,3212500.0,0.012818705826888488,-1.3579950181357154,-0.9720940795730366,84.6945203839519,88.42701382641016,-3.8467265315479438,-9.185411840000853,-21.117189745538667,-26.48012260383817,34.093363612054915,4.940002441406278,6.911070456873688,7.633003997802746,-3.199408273153921,18.465416268759412,2.2167978623243982,13.049210133281093,-5.34802680331444,68.85815432458902,-12.130040646085305,5.416206135478337,8,-2.94000244140625,-10.735000610351562,-24.187503814697266,-29.62000274658203,9.17999267578125,4,0.024894098709048906,-2.4334961820062295,212.19000244140625,-1.1283130552948182,213.75999450683597,1.2259847067647134,212.6499938964844,0.024894098709048906
13632,2020-08-31,213.5200042724609,214.9900054931641,212.80999755859372,213.5200042724609,2900900.0,-0.006467820789924139,-2.0704046764523376,0.0,76.52552139696654,87.27661051615829,-1.8957640512171565,-6.629439217823915,-19.264787717334713,-24.769546751546585,36.09580474171527,2.1800079345703693,7.078028010346202,5.287004089355435,-4.029077968224243,14.603086146935112,0.62896306056561,9.94504511814526,-2.528421442651535,37.573345197960904,-42.40179720763025,4.658041028789832,8,-1.1149978637695028,-9.345001220703097,-22.79250717163083,-28.230003356933565,12.959991455078125,0,0.024166299644392986,-1.3579950181357154,214.91000366210938,-2.4334961820062295,212.19000244140625,-1.1283130552948182,213.75999450683597,0.024166299644392986
13633,2020-09-01,212.69000244140625,213.6100006103516,210.5800018310547,210.83999633789062,2926700.0,-0.0038872321770635487,-1.556966263198582,100.0,71.01447324521642,85.51891692128531,-0.7758087873976649,-5.006256543083168,-18.001508624936065,-23.71969617956887,37.10996962402293,3.0299987792969034,7.349511811955296,3.790502166748041,-4.725734691389249,12.306739024885331,-0.46761626232060394,8.048620595816686,4.0200042724609375,34.42086345261565,-43.12006464468209,4.258118429068641,9,-0.28499603271484375,-8.514999389648438,-19.23999786376953,-27.400001525878906,13.110000610351562,1,0.03197142777611828,-2.0704046764523376,213.5200042724609,-1.3579950181357154,214.91000366210938,-2.4334961820062295,212.19000244140625,0.03197142777611828
13634,2020-09-02,216.22999572753903,217.1300048828125,212.69000244140625,213.25,4092000.0,0.016643910129757966,-1.16585968581711,1.6108031870143855,75.71274809627691,83.6606337766484,-3.6457102105657384,-7.599335718165747,-21.03107615234447,-26.9598614670129,38.26925269529025,4.44000244140625,7.20621059713099,6.481995391845686,-1.3439657716394606,14.307956555330833,2.5690148101031127,10.39497597358826,-5.649993896484347,86.25940861154359,8.77086621286692,3.9129805817425747,9,-3.0349960327148153,-11.844993591308565,-22.717491149902315,-30.93999481201169,8.600006103515653,2,0.015539012517880924,-1.556966263198582,212.69000244140625,-2.0704046764523376,213.5200042724609,-1.3579950181357154,214.91000366210938,0.015539012517880924
13635,2020-09-03,213.8000030517578,218.1100006103516,211.8999938964844,218.1100006103516,3126700.0,-0.011237999925057252,1.8816752814557434,-1.4463099791599694,66.25060892305781,80.6848728655906,-0.6718407791380798,-4.567080965396656,-18.03325615642285,-24.302920199577244,39.05288045803414,6.2100067138671875,6.78963153837762,3.5210021972656307,-3.8568835931763488,10.89888798770761,-0.16794069795537325,7.209945092486635,-3.220001220703125,42.76230734002569,-31.53095864838975,3.688942895220997,9,0.5449981689453125,-8.925003051757812,-20.287498474121094,-26.595008850097656,12.309997558593778,3,0.04148734794470599,-1.16585968581711,216.22999572753903,-1.556966263198582,212.69000244140625,-2.0704046764523376,213.5200042724609,0.04148734794470599
13636,2020-09-04,211.72999572753903,217.77999877929688,210.75999450683597,215.2899932861328,3828600.0,-0.009681979862823709,-1.5527288263494479,0.8259859803157981,57.19660431092884,76.89182806870826,1.5905062363866307,-2.0401227586471293,-15.358443828823226,-21.917499137558195,39.48055206590644,7.020004272460909,6.385851128425344,1.094495391845669,-5.801273885309996,7.990264669001334,-2.3533892467321778,4.542380030423516,6.380004882812557,15.272165775725725,-55.382789104773664,3.447884638577838,9,2.615005493164091,-6.854995727539034,-18.157493591308565,-21.329994201660128,15.620010375976562,4,0.06772782263280686,1.8816752814557434,213.8000030517578,-1.16585968581711,216.22999572753903,-1.556966263198582,212.69000244140625,0.06772782263280686
13637,2020-09-08,213.5800018310547,216.3000030517578,211.05999755859372,211.17999267578125,4107600.0,0.008737572100536495,-2.969702048955229,-0.674160337408056,57.595511386138966,73.07774831901203,-0.12181191797998281,-3.315034125697025,-16.472319759860284,-23.4646371908228,40.154266173282984,5.240005493164091,5.909277691949399,2.47150115966798,-3.8132164044815227,8.756218723817483,-0.6708576224067713,5.6138599417427315,4.529998779296903,39.84064390884428,-26.2378127357428,3.1423587820747474,9,0.7649993896484375,-7.730003356933594,-19.689998626708984,-23.18000030517578,14.039993286132812,1,0.049208701267591026,-1.5527288263494479,211.72999572753903,1.8816752814557434,213.8000030517578,-1.16585968581711,216.22999572753903,0.049208701267591026
13638,2020-09-09,215.7100067138672,218.1699981689453,214.44000244140625,215.0,3213200.0,0.009972866675492353,-3.0764939840408236,0.2958350022570206,63.608455968544575,70.12341850047716,-1.9803627975276754,-4.850204841194596,-17.924914177716744,-25.38169665166012,40.64201470693647,4.589996337890625,5.257794607408329,4.066005706787109,-1.8409718052468804,9.9729832188211,1.1125169507701003,7.0194944628041185,-4.950012207031222,66.80175115624897,1.4350656969682092,2.953488756016998,9,-1.3350067138671875,-9.455009460449219,-21.820003509521484,-24.905006408691406,13.92999267578125,2,0.0499280917827698,-2.969702048955229,213.5800018310547,-1.5527288263494479,211.72999572753903,1.8816752814557434,213.8000030517578,0.0499280917827698
13639,2020-09-10,217.2400054931641,219.47999572753903,215.72000122070312,215.72000122070312,3325600.0,0.007092850269697415,-3.947347287055125,2.1408308439535335,65.37177224492345,68.66335732844504,-3.313230861288474,-5.793569734282016,-18.79959430544011,-26.61663727001175,41.23418958553705,3.7699890136718466,4.800699826381958,5.035004425048868,-0.7530108947229905,10.823019744820726,2.140996765162953,7.929012084934783,-6.3318109130859455,74.31204219264616,10.155395998238973,2.894007659885928,9,-2.210006713867216,-8.545005798339872,-23.277503967285185,-26.43500518798831,12.129989624023409,3,0.03940341254899793,-3.0764939840408236,215.7100067138672,-2.969702048955229,213.5800018310547,-1.5527288263494479,211.72999572753903,0.03940341254899793
13640,2020-09-11,218.0,219.17999267578125,216.27999877929688,217.69000244140625,3616500.0,0.003498409536082603,1.172293976454452,0.2039451889775598,63.97218269183582,66.36087536265435,-3.5340501849343013,-5.952225195526864,-18.888052990849417,-27.009172627587304,41.868240135619,2.899993896484375,4.350434884439693,5.219499206542963,-0.46384980420856436,10.90284821729449,2.377824701167185,8.061173711918741,-6.748933374023409,83.02757430784274,21.030070189061135,2.8416745053757646,9,-2.970001220703125,-9.075004577636719,-23.357498168945312,-27.19499969482422,8.0,4,0.03133028362869128,-3.947347287055125,217.2400054931641,-3.0764939840408236,215.7100067138672,-2.969702048955229,213.5800018310547,0.03133028362869128
13641,2020-09-14,220.55999755859372,222.58999633789062,219.33999633789062,219.72000122070312,2543800.0,0.011743108066943675,-3.062484502851475,2.70968694624917,66.19087683314014,65.21258152222921,-5.820388858166268,-7.849041462748374,-20.69617050843462,-29.32520178431946,42.77694312170499,4.589996337890625,4.056066343953319,7.102996826171847,1.090266138161553,13.11572751418214,4.096631482166714,10.10936217017698,-8.979773768554622,82.3937641438268,22.46018216231353,3.0063653440051445,9,-3.9749984741210653,-7.995002746582003,-25.194995880126925,-29.31999206542966,6.889999389648466,0,0.025163235007215956,1.172293976454452,218.0,-3.947347287055125,217.2400054931641,-3.0764939840408236,215.7100067138672,0.025163235007215956
13642,2020-09-15,222.3699951171875,223.63999938964844,221.3999938964844,221.75999450683597,2640700.0,0.008206372772165738,-2.3684246756078706,0.7261943687556673,68.47909835019335,64.93087320055999,-6.976667303966622,-9.043720713890423,-21.878298267918694,-30.807334898836814,43.43069658913318,3.080001831054716,4.130783267487459,8.22799453735351,1.4399555430775308,15.016033531629489,4.833975040215535,11.622014034491485,-10.129184974277308,86.19560115502438,26.969370171593482,3.394019497137989,9,-5.1699981689453125,-9.279998779296875,-26.224994659423828,-30.349990844726562,5.82000732421875,1,0.022395157151052114,-3.062484502851475,220.55999755859372,1.172293976454452,218.0,-3.947347287055125,217.2400054931641,0.022395157151052114
13643,2020-09-16,224.80999755859372,226.72000122070312,221.3000030517578,222.1699981689453,3463700.0,0.01097271437237013,-1.4748908715297495,4.327863521525032,69.99639377741589,64.29572272068654,-8.399999044633631,-10.901431780134146,-23.562735161115228,-32.93357098630227,44.11200275341285,5.4199981689453125,3.890040568553701,9.943497467040999,1.896680053202715,17.990314880879282,5.920088760121843,13.966906173960155,-11.657252275944472,82.63633034445998,26.121189806230234,4.023408706919144,9,-6.06999969482419,-9.324996948242159,-28.66499710083005,-32.789993286132784,4.339996337890682,2,0.012499433250789505,-2.3684246756078706,222.3699951171875,-3.062484502851475,220.55999755859372,1.172293976454452,218.0,0.012499433250789505
13644,2020-09-17,222.5800018310547,223.72999572753903,220.5,223.6999969482422,3376600.0,-0.009919468670239295,4.4746030103969465,-0.4242406727740415,68.36338256527871,64.53047534759997,-5.782635116273866,-8.055045020630928,-20.588475603988343,-30.42944929333987,44.58728943511501,4.309997558593722,3.86405537631191,7.060001373291016,-1.2729798619639325,15.392982608545964,2.8935107556635273,11.226491990918504,-8.07053095460006,60.3448427058913,2.0126960094384643,4.166490617627475,9,-3.8400039672851562,-6.620002746582031,-25.305004119873047,-29.43000030517578,6.1300048828125,3,0.03171892128904075,-1.4748908715297495,224.80999755859372,-2.3684246756078706,222.3699951171875,-3.062484502851475,220.55999755859372,0.03171892128904075
13645,2020-09-18,220.2700042724609,223.57000732421875,220.1300048828125,221.6199951171875,3861400.0,-0.010378279897522602,-3.2208887599112552,1.205354223433268,59.61263021011488,64.79892266973175,-2.7472554307212533,-5.192991521421391,-17.496709703564647,-27.856613890239657,45.23780092454375,3.44000244140625,3.9957141339950226,4.230503845214827,-3.915384611476867,12.37639230190652,0.1575596168689799,8.303448073560673,-4.53948036158144,12.601725193112076,-42.56487740771189,4.07294422834584,9,-1.3800048828124716,-4.310005187988253,-22.99500656127927,-27.120002746582003,4.0,4,0.04131289176110631,4.4746030103969465,222.5800018310547,-1.4748908715297495,224.80999755859372,-2.3684246756078706,222.3699951171875,0.04131289176110631
13646,2020-09-21,216.41000366210938,218.0500030517578,213.3999938964844,217.13999938964844,2831800.0,-0.017523950313166337,2.6470616394501834,0.5407412430911012,54.761120694292764,64.48399037063773,2.0634072558229946,-1.0032352657033243,-12.90140688102008,-23.783730913893578,44.82911901841432,6.870010375976506,3.5941987316069515,0.12850341796874432,-7.741201918300419,7.998208754237908,-3.8063492501658516,4.06335608610334,10.30999755859375,22.597658487410197,-33.35705320175799,3.9348526681345843,9,3.649993896484375,-0.45000457763671875,-18.647506713867188,-23.26000213623047,6.55999755859375,0,0.044314015875458024,-3.2208887599112552,220.2700042724609,4.4746030103969465,222.5800018310547,-1.4748908715297495,224.80999755859372,0.044314015875458024
13647,2020-09-22,216.41000366210938,216.9600067138672,214.5500030517578,216.42999267578125,2475600.0,0.0,3.462899124046341,0.027382370769841766,56.3008174206641,63.67203053198434,2.8016866138041223,-0.7428239162554178,-12.152233630477667,-23.564535709476786,44.187456788814714,2.410003662109375,3.563427967677285,-0.06099700927734375,-7.739674663717409,7.6176806451627215,-3.900335836497362,3.7783418179426747,10.043597412109364,22.597658487410197,-34.5904737593677,3.839338827220032,9,3.649993896484375,0.375,-18.362506866455078,-23.26000213623047,-1.720001220703125,1,0.051014246565838306,2.6470616394501834,216.41000366210938,-3.2208887599112552,220.2700042724609,4.4746030103969465,222.5800018310547,0.051014246565838306
13648,2020-09-23,214.97000122070312,219.69000244140625,214.2400054931641,217.6699981689453,2777700.0,-0.006654047488740766,-1.620198144731507,135.07404580152672,47.70241686547061,61.70876882315625,4.610526412194503,0.9274502476830548,-10.151324603952105,-21.83324736330951,43.59142697046139,5.449996948242159,3.9185716308469125,-1.6169998168945199,-9.120735235466384,5.886735601677344,-5.368867526180452,2.134867892391412,11.222527709960929,15.198519321641141,-36.72965071917336,3.7518677092859347,9,5.089996337890625,2.0049972534179688,-14.564998626708984,-20.779998779296875,-0.0200042724609375,2,0.06149695839249003,3.462899124046341,216.41000366210938,2.6470616394501834,216.41000366210938,-3.2208887599112552,220.2700042724609,0.06149695839249003
13649,2020-09-24,216.1199951171875,218.41000366210938,213.58999633789062,214.75,1727000.0,0.005349555240052872,-1.6124683659460444,-0.5074061724697225,54.43762838485072,60.6493739001579,3.6709958082565493,-0.03865481410730354,-10.749334122592387,-22.669696820661528,43.152178039353714,4.82000732421875,4.195795865317905,-0.585005950927723,-7.974918895537854,6.804906993682408,-4.279962423232774,3.1099505213773284,9.816683112792958,26.745306090604178,-25.254111360927805,3.6949564723050616,9,3.94000244140625,1.290008544921875,-15.130001068115234,-21.464996337890625,-3.1199951171875,3,0.06029057502167534,-1.620198144731507,214.97000122070312,3.462899124046341,216.41000366210938,2.6470616394501834,216.41000366210938,0.06029057502167534
13650,2020-09-25,218.17999267578125,219.25,213.6499938964844,215.3000030517578,2196800.0,0.009531730543843153,1.231076230048835,2.1021896997237817,62.342134537841936,60.22173586734699,1.8318542847612775,-1.7148073201145735,-12.194626799908235,-24.35899455427659,42.46738554081871,5.600006103515597,4.212314103051284,1.175492095947277,-5.923770309111831,8.274754501006385,-2.374139106582277,4.725123298476831,7.505951867529291,75.99351805580477,18.549089881213597,3.5496312025295476,9,1.8800048828125,-0.769989013671875,-14.489994049072266,-23.154991149902344,-5.619995117187528,4,0.04826296815278419,-1.6124683659460444,216.1199951171875,-1.620198144731507,214.97000122070312,3.462899124046341,216.41000366210938,0.04826296815278419
13651,2020-09-28,220.25999450683597,221.97999572753903,219.0200042724609,220.0,2111700.0,0.009533421490877103,-1.666675831162425,0.0902761956734918,62.67070635034577,59.576358978475035,-0.3298673231293776,-3.5557560459789386,-13.641133220754654,-26.016192537518492,41.82511813747901,3.800003051757784,4.110236072504648,2.987994384765642,-4.181795380542525,10.157784150073809,-0.5969004978884414,6.5728892674197255,5.180231023538056,79.49938801157474,19.00911705090502,3.5848948826540865,9,-0.19999694824221592,-2.2699966430664347,-16.50749588012698,-25.23499298095706,-3.4599914550781534,0,0.018205801623683016,1.231076230048835,218.17999267578125,-1.6124683659460444,216.1199951171875,-1.620198144731507,214.97000122070312,0.018205801623683016
13652,2020-09-29,218.67999267578125,220.9600067138672,218.47999572753903,220.4199981689453,1731700.0,-0.007173349089526493,-1.3177679379950735,-6.6924702153874955,55.753560632888416,57.993821962416426,0.7505954875448424,-1.6541701668157032,-11.437125522930188,-24.084545673792178,41.0809001730162,2.4800109863281534,3.97956235036267,1.1499931335449105,-5.819891728958112,8.119877996047933,-2.3349492977066006,4.634935564796422,6.519428221914978,60.6674220283099,0.9352135175727909,3.484942431251515,9,-0.11499786376953125,-0.02999114990234375,-13.989990234375,-23.144989013671875,-3.80999755859375,1,0.01961774596948307,-1.666675831162425,220.25999450683597,1.231076230048835,218.17999267578125,-1.6124683659460444,216.1199951171875,0.01961774596948307
13653,2020-09-30,219.4900054931641,222.1999969482422,218.41000366210938,218.8699951171875,3034100.0,0.003704101173003904,-3.9220906613822146,-0.3563266773653404,54.48385876526031,56.45165265130327,-0.9984124883635275,-2.032848473713017,-11.645020199121575,-24.536389699767255,41.37508445266634,3.7899932861328125,3.574219012880178,1.6200057983398608,-5.010953496394876,8.250965093074598,-1.6954738490275076,4.935485445707229,5.4734268645079,68.52507243936836,10.197706592790723,3.3154796473673662,9,-1.0050048828125284,-0.8400039672851847,-13.847507476806669,-23.30000305175784,-3.1800079345703693,2,-0.021868891209751884,-1.3177679379950735,218.67999267578125,-1.666675831162425,220.25999450683597,1.231076230048835,218.17999267578125,-0.021868891209751884
13654,2020-10-01,219.58999633789062,223.0,217.7899932861328,221.58999633789062,2443000.0,0.00045555989896617355,1.1618252269820568,-3.22575246720631,53.254189141585115,55.74515919924441,-1.751307462917481,-1.9691702696294158,-11.311138483906149,-24.26840575502166,41.09178365051308,5.2100067138671875,2.8909167052368616,1.5519966125488338,-5.074266854410467,8.178260079508135,-1.7611351209308168,4.865128346028484,5.1421672505576055,63.52939640512945,7.982484129155125,3.313131733479644,10,-1.3899993896484375,-0.9399948120117188,-13.284996032714844,-23.05499267578125,-3.0299987792969034,3,-0.021130285837378082,-3.9220906613822146,219.4900054931641,-1.3177679379950735,218.67999267578125,-1.666675831162425,220.25999450683597,-0.021130285837378082
13655,2020-10-02,222.6699981689453,223.3500061035156,217.1000061035156,217.50999450683597,3833100.0,0.01402614819627468,-1.0903078304890794,-2.5800018310546733,54.228458654180805,55.68597452812085,-4.978623943116219,-4.585693293578117,-13.87803803256213,-26.88948937285062,40.53968344341073,6.25,1.9587091335228308,4.188498687744129,-2.430786516020504,10.807783891508763,0.8788560858617984,7.49814128962646,1.8355220256636358,89.11987304687545,35.44175956339183,3.309642601882323,10,-4.1999969482421875,-4.019996643066406,-16.25,-26.019996643066406,-9.449996948242188,4,-0.04342748573433064,1.1618252269820568,219.58999633789062,-3.9220906613822146,219.4900054931641,-1.3177679379950735,218.67999267578125,-0.04342748573433064
13656,2020-10-05,226.07000732421875,226.5,224.00999450683597,224.8600006103516,2913800.0,0.015269273737963385,1.4058116306326618,0.23449725874274344,56.97063115252689,55.76039827610561,-7.67094062448237,-7.226824159583089,-16.752575753108204,-29.746752830087786,40.634986046393685,3.8300018310546875,1.2628451380914782,6.871507263183588,0.2249125575448545,13.518101968822322,3.5482099103642213,10.194804616002955,-12.670013427734347,95.42560686191437,43.966277141762504,3.3232973528193717,10,-6.0250091552734375,-7.420005798339844,-18.397502899169922,-28.580001831054688,-12.75,0,-0.05976029251084869,-1.0903078304890794,222.6699981689453,1.1618252269820568,219.58999633789062,-3.9220906613822146,219.4900054931641,-0.05976029251084869
13657,2020-10-06,224.08999633789062,228.66000366210938,223.6000061035156,226.8300018310547,2453600.0,-0.008758397497145576,-1.7204390610066473,-2.264454785054089,48.619630466071506,55.8623108983946,-5.014260027308779,-4.657870642019532,-14.340829051062371,-27.271354608211027,40.85542209923676,5.059997558593778,0.9793101304796323,4.3659965515136605,-2.0687449244919094,10.80073802751923,1.1486258135108756,7.5833672895164455,-10.428002319335917,60.46705632025522,12.416398217053846,3.2173707380027916,10,-2.964996337890625,-4.469993591308594,-16.017494201660156,-26.29499053955078,-6.069992065429716,1,-0.032531542707246563,1.4058116306326618,226.07000732421875,-1.0903078304890794,222.6699981689453,1.1618252269820568,219.58999633789062,-0.032531542707246563
13658,2020-10-07,226.47999572753903,228.41000366210938,225.1300048828125,225.5800018310547,1972500.0,0.010665355119398923,-2.6444678037367333,-0.32846426721760513,57.431384931725056,56.19495051471397,-6.25795848850359,-6.534675415940995,-16.100907460453215,-29.121492227984987,40.746306141430566,4.32000732421875,1.2122811027055604,6.2174964904784815,-0.5944082968847226,13.029401277841686,2.8115440967968652,9.623448884160098,-12.218081323242131,81.14179589121359,33.21506780404575,3.4059523936816065,10,-5.324996948242159,-6.859992980957003,-18.189990997314425,-28.68498992919919,-13.409988403320284,2,-0.0512628083246639,-1.7204390610066473,224.08999633789062,1.4058116306326618,226.07000732421875,-1.0903078304890794,222.6699981689453,-0.0512628083246639
13659,2020-10-08,225.8000030517578,227.0800018310547,224.2899932861328,226.08999633789062,3195800.0,-0.0030024403417918677,1.4581526817103256,-0.32221694754332847,61.23526049048829,56.07196450945246,-4.537636967476288,-5.460469165663312,-14.784940674403401,-27.996233426779952,40.288293505059094,2.790008544921875,1.422133026858063,5.109503936767567,-1.9730844186471757,12.19209229218231,1.5682097590602098,8.650798114474924,-10.962165077148398,75.2595050660247,21.919896838942414,3.5412941777073645,10,-2.9199981689453125,-6.090003967285156,-17.509998321533203,-28.00499725341797,-12.520004272460938,3,-0.04202836742649996,-2.6444678037367333,226.47999572753903,-1.7204390610066473,224.08999633789062,1.4058116306326618,226.07000732421875,-0.04202836742649996
13660,2020-10-09,224.8300018310547,227.22000122070312,223.1199951171875,226.94000244140625,3237700.0,-0.004295842371980774,2.071167726781765,7.276032622993949,69.3830381687219,56.817779155938695,-2.8218820242793186,-4.166146043961277,-13.151333998640837,-26.577934789824837,39.64245485471491,4.100006103515625,2.084408952743445,3.7980026245117244,-3.3961291303671715,10.99213437939062,0.20093674707226228,7.395068501951187,-9.439277228945286,30.866499573085083,-25.272781491415518,3.597065877439455,10,-1.9499969482421875,-5.120002746582031,-16.040000915527344,-26.824996948242188,-8.100006103515653,4,-0.03678336612155231,1.4581526817103256,225.8000030517578,-2.6444678037367333,226.47999572753903,-1.7204390610066473,224.08999633789062,-0.03678336612155231
13661,2020-10-12,226.1100006103516,226.50999450683597,223.1199951171875,224.80999755859372,2412400.0,0.005693184934716822,2.2285849227973964,-0.6161150121853597,71.08693589786971,58.521487518714395,-3.5590640603322754,-5.279727943193194,-13.702742510042157,-27.4699729827216,38.42105551309495,3.389999389648466,2.5400858159350435,4.800501251220737,-2.7369415877188032,12.337944090160278,1.0317798317509812,8.569222670690493,-10.188504845842203,53.97113504282972,-6.14610655622419,3.768721419469764,10,-3.229995727539091,-6.400001525878935,-16.50000000000003,-27.61499786376956,-10.100006103515625,0,-0.05700764829000826,2.071167726781765,224.8300018310547,1.4581526817103256,225.8000030517578,-2.6444678037367333,226.47999572753903,-0.05700764829000826
13662,2020-10-13,227.3500061035156,228.5800018310547,224.92999267578125,225.6999969482422,2098900.0,0.005484080712117034,-1.2883942964015287,1.2692348322123246,77.14911171164657,61.039848957201755,-3.8441470674762,-6.458652490806429,-14.188595203261258,-28.326516403066393,37.12553940630771,3.6500091552734375,2.671303125080499,5.791506195068337,-2.2082965211666874,13.79130891130336,1.7916048369508246,9.791407553185849,-10.918970023102219,77.47263342341358,11.191256319003543,3.9999013581175116,10,-4.470001220703097,-7.490005493164034,-17.740005493164034,-28.855003356933565,-11.830001831054688,1,-0.06171101122781053,2.2285849227973964,226.1100006103516,2.071167726781765,224.8300018310547,1.4581526817103256,225.8000030517578,-0.06171101122781053
13663,2020-10-14,227.6199951171875,229.47999572753903,227.3500061035156,228.41000366210938,1862600.0,0.0011875478619911561,-2.203024253688397,-0.4787904008877874,76.23173575580384,63.59290969211495,-3.1733279340557488,-6.858993801051042,-13.845645429116871,-28.196882427868957,35.42238800184039,2.1299896240234375,2.676366334617569,5.920995330810541,-2.41105678896281,14.253047450583892,1.7549692709238798,10.087021390697203,-10.699800333506289,70.75471019099908,-0.5059146797409255,4.166026059886674,10,-4.329994201660185,-6.180000305175781,-17.52249526977539,-29.12499237060547,-12.509994506835909,2,-0.0421755164338008,-1.2883942964015287,227.3500061035156,2.2285849227973964,226.1100006103516,2.071167726781765,224.8300018310547,-0.0421755164338008
13664,2020-10-15,229.63999938964844,230.0,225.58999633789062,226.1499938964844,2177300.0,0.008874458816418906,1.0950102752014266,-4.417680689148957,76.18829105206743,66.03289106965791,-4.042981919322187,-8.77274470635092,-15.213376828741104,-29.808326190652963,33.7359967882515,4.410003662109375,3.12608828678961,7.587999725341803,-1.4679761594306342,16.64397561011424,3.0600117829555984,12.115987667728007,-11.966216549335769,94.76743670268448,23.10971802181936,4.527987942386217,10,-3.0800018310546875,-7.94000244140625,-19.325000762939453,-31.11499786376953,-15.550003051757812,3,-0.0721563843819476,-2.203024253688397,227.6199951171875,-1.2883942964015287,227.3500061035156,2.2285849227973964,226.1100006103516,-0.0721563843819476
13665,2020-10-16,229.3699951171875,231.91000366210938,229.1499938964844,229.7700042724609,2162800.0,-0.0011757719612374151,-5.571361101524419,-0.11461562340142947,72.69554150393554,67.78010333092553,-3.0425981228552814,-8.20680366342549,-14.407161294719685,-29.173169149484977,32.26017425761527,2.7600097656249716,3.6196695737423283,6.862995910644543,-2.715355552004212,16.441347373293297,2.0738201793201654,11.65217164196892,-10.71011490409984,71.1034576139374,0.41957819074687563,4.789175731324377,10,-1.8549957275390625,-6.714996337890625,-17.507495880126953,-30.044998168945312,-12.3699951171875,4,-0.07014865361822975,1.0950102752014266,229.63999938964844,-2.203024253688397,227.6199951171875,-1.2883942964015287,227.3500061035156,-0.07014865361822975
13666,2020-10-19,226.0,231.0200042724609,225.1699981689453,229.5500030517578,2009500.0,-0.014692397388183842,-1.2456808310611032,8.874804501240378,66.74291402174205,69.79380150377783,0.35360776056353416,-4.302082472040695,-10.574837319874973,-25.470037250266046,32.76241997986184,5.850006103515597,4.129911846215066,3.0135009765625114,-6.234169317947561,12.261171271072584,-1.6103341706925107,7.6373361238175335,-6.015107442010162,15.329593697124444,-54.28233271575558,4.623835147255033,10,1.5149993896484375,-3.345001220703125,-14.022502899169922,-25.31500244140625,-6.2899932861328125,0,-0.04101771801973875,-5.571361101524419,229.3699951171875,1.0950102752014266,229.63999938964844,-2.203024253688397,227.6199951171875,-0.04101771801973875
13667,2020-10-20,227.4499969482422,230.0,226.42999267578125,226.7400054931641,1883200.0,0.006415915700186625,-4.368363085677573,-0.1999974210519449,67.68886990017361,70.93352205582767,-0.6365953722331881,-5.146444274328019,-11.520649543416681,-26.5366030412967,33.291807685025034,4.0,4.4636987112330075,3.9114982604980355,-4.994982263729327,12.817978784725398,-0.5417420016156598,8.36473852261173,-6.272593279840407,33.82784749373462,-34.437676103818575,4.4532402621136855,10,0.06500244140625,-4.7949981689453125,-12.875,-24.845001220703125,-8.110000610351562,1,-0.05029677992921444,-1.2456808310611032,226.0,-5.571361101524419,229.3699951171875,1.0950102752014266,229.63999938964844,-0.05029677992921444
13668,2020-10-21,228.19000244140625,229.4900054931641,227.2100067138672,227.22999572753903,1518200.0,0.003253486494143365,-3.560067139696402,1.3521384053299887,68.58254247928134,71.74988672124911,-1.2388006511409912,-5.1071028778897585,-11.765845714551944,-26.90238574620281,33.306918903887336,2.2799987792969034,4.4863805446393314,3.990503692626959,-4.169405291952756,12.150412677206674,-0.08945079966289882,8.070458184916816,-5.939338773633722,44.80714853309728,-23.063674308732807,4.079954492289853,10,-0.6750030517578125,-5.535003662109375,-13.045005798339844,-25.06000518798828,-9.860000610351562,2,-0.055523896899026925,-4.368363085677573,227.4499969482422,-1.2456808310611032,226.0,-5.571361101524419,229.3699951171875,-0.055523896899026925
13669,2020-10-22,229.1499938964844,229.3999938964844,226.8800048828125,227.75999450683597,1961300.0,0.004206982973869122,1.6666559020853986,1.447905904792137,65.41387823604958,71.30886895095219,-1.8703052717725654,-5.3132827463306285,-12.242553583946318,-27.48164689570936,33.498603318734155,2.5199890136719034,4.9799361161042555,4.298995208740251,-3.198576670335825,11.796567087816328,0.5502092692022131,8.04778114827829,-5.933396229278202,59.0503335876467,-5.879294803301953,3.748785939538045,10,-1.634994506835966,-6.494995117187528,-12.037494659423857,-24.47999572753909,-11.709991455078153,3,-0.061269882871893944,-3.560067139696402,228.19000244140625,-4.368363085677573,227.4499969482422,-1.2456808310611032,226.0,-0.061269882871893944
13670,2020-10-23,228.7100067138672,230.41000366210938,227.8000030517578,230.41000366210938,2278100.0,-0.0019200837631965229,2.070594465537514,-1.2230199242548987,57.30897557324014,69.77798447043779,-0.9186674377564827,-4.262505756025973,-11.329583106804165,-26.750635361253984,33.623354700372786,2.6100006103515625,5.025027480283427,3.3325073242187386,-3.6540976993961465,10.319112347833624,-0.16079518758868971,6.825809836026167,-4.624068447170657,60.51290344457052,-0.5360892562871271,3.4933025118074426,10,-0.290008544921875,-6.0550079345703125,-11.360008239746094,-24.040008544921875,-12.57000732421875,4,-0.06392378971973556,1.6666559020853986,229.1499938964844,-3.560067139696402,228.19000244140625,-4.368363085677573,227.4499969482422,-0.06392378971973556
13671,2020-10-26,224.2700042724609,227.25,220.97000122070312,226.77999877929688,2537800.0,-0.019413240833668688,2.6405822228315916,1.4764700074499095,50.43861638596747,66.81015165647345,3.6128089905466254,0.5199796504498693,-6.475846957190072,-22.041674266380966,32.785689800843436,7.7400054931640625,4.917651437205137,-1.3079956054687898,-7.894964665410129,5.278973454472549,-4.601480135439459,1.9854889245018796,7.639999389648466,34.95765040571528,-25.084106101035168,3.2934845299706708,10,2.169998168945341,-1.615005493164034,-6.845005035400362,-19.600006103515597,-13.410003662109318,0,-0.032416302376437,2.070594465537514,228.7100067138672,1.6666559020853986,229.1499938964844,-3.560067139696402,228.19000244140625,-0.032416302376437
13672,2020-10-27,222.97000122070312,225.22999572753903,222.72000122070312,224.47000122070312,1801900.0,-0.005796597971159945,-1.509994506835909,0.5976108696312891,40.967579551157144,62.891912078179374,4.722825547769332,2.2744717416595677,-4.821556224387734,-20.540132687866844,32.09541590781981,2.509994506835909,4.670918676944126,-2.8224990844726676,-8.705439838594202,3.060441669648867,-5.763969461533435,0.11897129258809969,8.721202392578135,21.186435198655158,-34.69148916604749,2.9414703770607615,10,3.470001220703125,-0.220001220703125,-4.960002899169922,-18.300003051757812,-11.460006713867159,1,-0.014620776288237436,2.6405822228315916,224.2700042724609,2.070594465537514,228.7100067138672,1.6666559020853986,229.1499938964844,-0.014620776288237436
13673,2020-10-28,214.69000244140625,220.58999633789062,214.4600067138672,218.38999938964844,3272900.0,-0.03713503491037373,-1.9471186117397636,2.4666646321614585,29.448746977736207,57.69862940325368,12.265691231999881,10.726375133524527,3.6706277062617687,-12.192356602410655,31.748272388235087,8.509994506835938,4.024528170574655,-10.862497711181646,-18.070457172749457,-3.654538249613836,-14.466477441965566,-7.258517980397727,16.786777124023445,1.4419797589015202,-49.836886979508044,3.6039797307839097,10,8.495002746582031,8.05999755859375,3.7324981689453125,-9.825004577636719,-3.949996948242159,2,0.021659107753531526,-1.509994506835909,222.97000122070312,2.6405822228315916,224.2700042724609,2.070594465537514,228.7100067138672,0.021659107753531526
13674,2020-10-29,214.9499969482422,217.6499938964844,213.07000732421875,214.69000244140625,2477600.0,0.001211022888254476,-1.617146594005466,-0.07026884358903511,31.23097722426617,53.09145559440153,10.843044993338054,10.646807450451945,3.65632743712996,-12.33239684928867,31.31774462148873,4.579986572265653,3.0666748397072183,-10.370503234863293,-18.611222044073173,-2.129784425653412,-14.490862639468219,-6.2501438302583665,15.846111703125018,10.841926303729164,-41.24189842319967,4.120359404604934,10,7.095008850097656,7.540008544921875,3.5675010681152344,-9.234992980957031,-6.05999755859375,3,0.015724610052571197,-1.9471186117397636,214.69000244140625,-1.509994506835909,222.97000122070312,2.6405822228315916,224.2700042724609,0.015724610052571197
13675,2020-10-30,213.0,215.22000122070312,209.91000366210938,213.6000061035156,3450900.0,-0.009071863112013578,1.7656263659410787,-2.307764540172436,25.71320347238121,48.53259886669477,11.428599397083957,12.474796793600149,5.822496805802928,-10.213169166136339,31.30112372675764,5.30999755859375,2.018875263463798,-11.837000274658209,-21.706293337856835,-1.967707211459583,-16.771646806257536,-6.902353743058882,16.732542571738293,17.820051848214614,-32.61950147809141,4.934646531599317,10,7.160003662109375,7.910003662109375,5.7350006103515625,-7.275001525878906,-4.6100006103515625,4,0.020845081884536487,-1.617146594005466,214.9499969482422,-1.9471186117397636,214.69000244140625,-1.509994506835909,222.97000122070312,0.020845081884536487
13676,2020-11-02,212.55999755859372,216.32000732421875,210.7899932861328,215.8800048828125,2983200.0,-0.0020657391615318543,1.633332364524145,5.533289252835872,21.763985490443403,43.429833932280296,10.908827066777121,12.491198034553491,6.423533642486433,-9.47240871935989,30.599477681968466,5.5300140380859375,0.7126296518358686,-11.601502227783243,-22.866188198198245,-0.33681625736824117,-17.233845212990758,-5.969159242575728,15.58674190037425,17.29761924919134,-28.494628277366903,5.6323429852075035,11,7.600006103515653,8.350006103515653,6.175003051757841,-4.259994506835909,-3.8699951171874716,0,0.01684231215738441,1.7656263659410787,213.0,-1.617146594005466,214.9499969482422,-1.9471186117397636,214.69000244140625,0.01684231215738441
13677,2020-11-03,216.8000030517578,218.1000061035156,213.9499969482422,215.58999633789062,2615000.0,0.019947335067104,1.1784751675057146,-0.3644590495449918,32.06234047451015,39.37203370952794,5.586756679404374,8.0919186957058,2.363302535637672,-13.410452952736478,29.335320197112136,5.540008544921875,-0.4334501098283283,-6.996997070312489,-18.733326487373176,4.739332346748199,-12.865161778842833,-1.1288323617821447,9.88779754346146,64.51314714168966,20.974705684304567,5.868164708530346,11,3.3600006103515625,4.1100006103515625,2.224994659423828,-8.375,-8.760009765625,1,-0.02739853486066668,1.633332364524145,212.55999755859372,1.7656263659410787,213.0,-1.617146594005466,214.9499969482422,-0.02739853486066668
13678,2020-11-04,214.8699951171875,219.47000122070312,213.3000030517578,215.0,3360800.0,-0.008902250495400388,-2.7737118645649597,-0.1074414557560625,25.440624925469493,34.93056111946348,6.066587998355885,9.599720194688615,4.453397455826405,-11.191750694553804,27.86854484180788,6.1699981689453125,-1.3520433669903866,-8.346504974365246,-20.658460063986183,3.965450115255692,-14.502482519175715,-2.190527429554777,10.475581723382987,51.882769055934006,14.212068184108375,6.155977544810469,11,5.290008544921875,6.040008544921875,3.7375030517578125,-6.4449920654296875,-7.110000610351534,2,-0.015637365321849783,1.1784751675057146,216.8000030517578,1.633332364524145,212.55999755859372,1.7656263659410787,213.0,-0.015637365321849783
13679,2020-11-05,216.30999755859372,218.1999969482422,214.67999267578125,216.07000732421875,3622000.0,0.006701738139943014,-1.3311135812449475,-1.846009389671143,29.097308512883046,31.795931446090478,2.9208511925863547,7.812866558210914,3.1577314889749175,-12.345007149284129,26.66438084820167,3.5200042724609375,-2.471131721004724,-6.432002258300798,-19.05234849253179,6.188343975930195,-12.74217537541628,-0.12182914118531585,7.800733427699868,66.94555994662585,32.11986731570157,6.3101731171154904,11,2.270004272460966,4.600006103515653,2.257503509521513,-7.764999389648409,-4.389999389648409,3,-0.02575004451156193,-2.7737118645649597,214.8699951171875,1.1784751675057146,216.8000030517578,1.633332364524145,212.55999755859372,-0.02575004451156193
13680,2020-11-06,216.55999755859372,217.88999938964844,214.25,216.0,3916100.0,0.0011557487070483763,1.2608683290210685,2.333418107833322,33.21478648544229,29.882172568254347,0.8561600009171286,7.285039142553757,3.1085621711369242,-12.311400658664667,25.89210390197988,3.6399993896484375,-3.7843734472528183,-5.768502044677774,-18.640218583120117,7.103214493764568,-12.204360313898945,0.667356224543397,6.4146752417651385,66.47464283391282,27.977312416861963,6.435858269221177,11,1.0100021362304972,4.350006103515653,1.8650016784668253,-7.37999725341794,-1.6999969482421307,4,-0.03541742822041749,-1.3311135812449475,216.30999755859372,-2.7737118645649597,214.8699951171875,1.1784751675057146,216.8000030517578,-0.03541742822041749
13681,2020-11-09,213.22000122070312,227.8500061035156,207.1699981689453,226.7899932861328,7981200.0,-0.015422960729332802,1.6360719700543014,-24.232234332426298,26.29123903322008,28.25146806626134,2.7534282934491046,10.129162741623645,6.527031650800922,-8.683583418386092,24.70398888498239,20.680007934570284,-5.2462033255878,-8.463998413085932,-21.820191932230614,4.89219510605875,-15.142095172658259,-1.785901653513605,-3.30999755859375,29.255322681207314,-9.426488634890706,6.678096759572337,11,4.290000915527344,6.319999694824219,5.340000152587891,-4.040000915527344,0.5800018310546875,0,-0.02265266768315588,1.2608683290210685,216.55999755859372,-1.3311135812449475,216.30999755859372,-2.7737118645649597,214.8699951171875,-0.02265266768315588
13682,2020-11-10,213.32000732421875,215.9900054931641,211.33999633789062,215.75,4255600.0,0.0004690277785530661,2.1958785590687,0.1790710461778229,24.685056878873198,27.722169166387673,1.274661878347274,9.406444855845564,6.553089405559604,-8.44548120180383,23.04976743923782,4.650009155273466,-6.575466417656884,-7.662492370605463,-21.237649595836047,5.91266485462512,-14.450070983220769,-0.8749137579901571,-6.1500091552734375,29.738911003958616,-7.830671127988968,6.787578612615299,11,4.189994812011719,6.219993591308594,6.027492523193359,-4.140007019042969,0.92999267578125,1,-0.021704503674498277,1.6360719700543014,213.22000122070312,1.2608683290210685,216.55999755859372,-1.3311135812449475,216.30999755859372,-0.021704503674498277
13683,2020-11-11,218.0200042724609,219.25,214.3000030517578,214.80999755859372,4126900.0,0.02203261197670403,-1.3404264529231926,-1.3209943988144577,33.19240498512133,27.940105584260465,-3.2444923091865405,4.16384728886581,2.063127387975868,-12.790977614568874,21.353011575214136,5.92999267578125,-7.418989245991952,-2.482495880126976,-15.744751681427857,10.779759921173905,-9.11362378077743,4.148632020523479,-10.850006103515597,52.466160254116225,16.886142924224224,6.631127900650448,11,-0.5100021362304403,1.5199966430664347,2.3524971008301065,-7.870002746582003,-2.9400024414062216,2,-0.04577566641020714,2.1958785590687,213.32000732421875,1.6360719700543014,213.22000122070312,1.2608683290210685,216.55999755859372,-0.04577566641020714
13684,2020-11-12,213.07000732421875,217.82000732421875,210.8800048828125,217.55999755859372,4253200.0,-0.02270432460892957,1.7704546562058379,-1.3987479262826061,29.21319102076076,28.328993089635972,1.5765774855657355,8.230810379501605,7.055848310889189,-7.498252572077291,20.027099156901,7.139999389648409,-8.142275291139697,-6.603993225097668,-19.528756180838855,6.320769730643519,-13.066374702968261,-0.14161174722707415,-5.486408996582043,28.530013982298964,-3.7352145483555326,6.462381477870595,11,4.439994812011719,6.469993591308594,7.317493438720703,-2.9200057983398438,-1.4000091552734375,3,-0.024921446636563815,-1.3404264529231926,218.0200042724609,2.1958785590687,213.32000732421875,1.6360719700543014,213.22000122070312,-0.024921446636563815
13685,2020-11-13,213.27999877929688,214.38999938964844,212.33999633789062,213.75999450683597,3072100.0,0.0009855514519159225,1.3563179079740075,0.10690351258768577,33.54296841261521,29.637768969877282,1.576239096359842,7.118563449651248,6.970239737496115,-7.323611913775181,18.252433141211593,2.0500030517578125,-7.808661526073365,-5.589501953124994,-17.96444830547773,6.7854443992277425,-11.776975129301377,0.5979712230513883,-5.291072296142602,29.545446160770656,-2.280926436161362,6.187473176176371,11,4.230003356933594,6.260002136230469,8.015003204345703,-3.1299972534179688,-1.3600006103515625,4,-0.006376597046771848,1.7704546562058379,213.07000732421875,-1.3404264529231926,218.0200042724609,2.1958785590687,213.32000732421875,-0.006376597046771848
13686,2020-11-16,216.72999572753903,216.75,213.6300048828125,215.5,3702100.0,0.016175904763635396,3.913361608054691,-2.56251390787403,41.22114987061793,30.655414458333702,-1.3634157367910973,3.097271305835932,3.754012175266922,-10.340580605451663,17.98698217255612,3.470001220703125,-7.474402273847659,-1.6760047912597997,-13.613107275906543,10.261097693386944,-7.6445560335831715,4.292546451063572,-8.34384765197754,69.89240450945756,35.20327981320216,5.968551242323373,11,0.7800064086914347,2.8100051879883097,4.565006256103544,-6.579994201660128,-4.709991455078125,0,-0.008628224768380877,1.3563179079740075,213.27999877929688,1.7704546562058379,213.07000732421875,-1.3404264529231926,218.0200042724609,-0.008628224768380877
13687,2020-11-17,216.00999450683597,217.38999938964844,214.0200042724609,215.6000061035156,2443100.0,-0.0033221115438409887,1.1261811127851578,0.3333250629582844,52.35881391527613,33.64632434609,-0.8574300450906094,3.0738712655178517,4.644595772426527,-9.13912109804886,17.74902903709172,3.3699951171875284,-6.781781447661274,-1.824005889892561,-13.009068911743299,9.361057131958177,-7.41653740081793,3.7685256210328077,-7.234569270715383,61.290234369303356,21.470431566814128,5.5925315109253715,11,1.5000076293945028,3.530006408691378,5.285007476806612,-5.85999298095706,-4.619995117187528,1,-0.010230968525894779,3.913361608054691,216.72999572753903,1.3563179079740075,213.27999877929688,1.7704546562058379,213.07000732421875,-0.010230968525894779
13688,2020-11-18,215.5200042724609,217.83999633789062,215.41000366210938,216.1000061035156,3095200.0,-0.0022683683479264305,-5.074958515325919,-1.414678625925592,51.01029333016,36.081100436898545,-0.2967455149394027,2.704657538823568,5.2343247636470664,-8.214493422773643,17.52831802723747,2.42999267578125,-5.9155536133054625,-1.680496215820341,-11.778261704407441,8.41726927276676,-6.729378960113905,3.3683865284732235,-6.363087418992421,66.66673974524767,22.223829473585724,5.048882744293552,11,1.9899978637695597,4.019996643066435,5.849998474121122,-5.370002746582003,-1.5,2,-0.005892744280272755,1.1261811127851578,216.00999450683597,3.913361608054691,216.72999572753903,1.3563179079740075,213.27999877929688,-0.005892744280272755
13689,2020-11-19,215.1100006103516,215.47999572753903,213.3300018310547,214.83999633789062,2840500.0,-0.0019023926038485017,3.257436811651314,-0.4655231380390377,53.95575694641122,38.385652710339535,-0.08366002079100099,2.1174517997067426,5.692035321402898,-7.3944890550436355,17.235407046344328,2.1900024414062216,-5.59474841002077,-1.3885002136230185,-9.799731412068468,7.022730984822431,-5.594115812845729,2.817115385599692,-5.579221971882163,50.36371404474483,2.4477215357717483,4.205615599222718,11,2.400001525878878,4.430000305175753,7.25499725341794,-3.575004577636747,-2.3999938964844034,3,-0.00013945785510571795,-5.074958515325919,215.5200042724609,1.1261811127851578,216.00999450683597,3.913361608054691,216.72999572753903,-0.00013945785510571795
13690,2020-11-20,214.08999633789062,215.22000122070312,213.6300048828125,214.38999938964844,3932600.0,-0.004741779878047581,-1.6065813665528499,-1.1111048318732937,52.807337209719094,41.33188584106164,0.6136616126090644,2.093328435218723,6.724376920642612,-5.969286741144572,16.667991435931057,1.589996337890625,-4.894864277081666,-1.677503967285162,-7.868322829728271,4.513314895157947,-4.7729133985067165,1.4179054639363926,-4.192833150120265,16.851339966911056,-33.49443169522856,3.0954094312215545,11,0.975006103515625,5.450004577636719,10.040000915527344,-1.9199981689453125,-2.5299987792969034,4,-0.011303648980991676,3.257436811651314,215.1100006103516,-5.074958515325919,215.5200042724609,1.1261811127851578,216.00999450683597,-0.011303648980991676
13691,2020-11-23,217.0,217.6000061035156,214.6499938964844,215.13999938964844,3010300.0,0.013592431743128408,-1.0774649022420673,-6.199938965464625,50.38579660951097,44.187523588910295,-1.9039858545896777,-1.4643285271434934,3.7782504517547295,-8.43485464213876,17.558176649645716,3.5100097656249716,-4.315177311150819,1.5959999084472543,-3.1862802142992166,6.378280031193725,-0.7951401529259954,3.987139969820504,-6.743779953914725,81.3747813524514,31.465282142070322,2.391140061373241,11,-1.93499755859375,2.095001220703125,8.084999084472656,-2.089996337890625,-2.4199981689453125,0,-0.02341014668688801,-1.6065813665528499,214.08999633789062,3.257436811651314,215.1100006103516,-5.074958515325919,215.5200042724609,-0.02341014668688801
13692,2020-11-24,219.7100067138672,221.25,218.25,219.00999450683597,3870900.0,0.012488510202153025,-1.702701216578459,0.37635052544359693,59.063693164576115,47.06211116440527,-4.036756986557435,-4.670549836991654,1.0045161133876945,-10.759671370847713,18.73403895307959,4.25,-3.8945484136391144,4.469006347656261,0.6466508654173424,8.29136182989518,2.557828606536816,6.380184088775707,-9.101910946633296,80.55563583118997,29.61947075345155,1.9111777411194566,11,-3.6450042724609375,-0.9200057983398438,5.374992370605469,-4.57000732421875,-9.490005493164062,1,-0.03500069276053108,-1.0774649022420673,217.0,-1.6065813665528499,214.08999633789062,3.257436811651314,215.1100006103516,-0.03500069276053108
13693,2020-11-25,219.33999633789062,220.58999633789062,217.9199981689453,219.97999572753903,1889200.0,-0.0016840852244769389,1.8709648309638465,-0.9142688987705955,55.91103824043522,50.02853863325798,-3.866409083589474,-4.146926872918357,1.2265247802146177,-9.959920235562578,18.19437492116735,2.6699981689453125,-2.8955526875813575,3.8664962768554574,-0.35915107699389637,8.092143630704811,1.7536725999307805,5.979319953780134,-8.387062363931108,75.88378656956526,25.85848776517242,2.112823676924679,11,-2.5449981689453125,-0.5499954223632812,5.745002746582031,-2.1149978637695312,-7.860000610351591,2,-0.036245085624945994,-1.702701216578459,219.7100067138672,-1.0774649022420673,217.0,-1.6065813665528499,214.08999633789062,-0.036245085624945994
13694,2020-11-27,218.3300018310547,220.3999938964844,217.66000366210938,219.0200042724609,1394400.0,-0.004604698293511622,-1.6994993911514285,1.07812984288201,53.3535511811252,52.229714496425764,-2.2705962755162545,-3.0258650992500407,2.145620305173736,-8.522174220109036,17.367815877492575,2.7399902343750284,-1.8238066240267017,2.6875015258789006,-1.7165822036259613,7.091585255383762,0.48545966112646965,4.8895433906313315,-7.0391264145040395,61.67978950066482,13.167834231324967,2.2020418647524242,11,-1.0400009155273438,0.45999908447265625,6.754997253417969,-1.1050033569335938,-7.3300018310546875,4,-0.019740748053164392,1.8709648309638465,219.33999633789062,-1.702701216578459,219.7100067138672,-1.0774649022420673,217.0,-0.019740748053164392
13695,2020-11-30,217.44000244140625,217.57000732421875,214.42999267578125,216.4600067138672,3413600.0,-0.004076395283215017,4.064517319879407,-1.4202786377709564,58.813702569646146,54.18444257409557,-0.814049896748287,-1.882703895638656,3.0069742212175186,-7.180985872799624,15.701392975601022,3.9000091552734375,-1.3195500269662546,1.5755020141601506,-2.7138557856739,5.864859813994201,-0.5691768857568889,3.72018091407719,-5.817944411116315,44.134993153688505,-6.531367028274012,2.144678899917029,11,-0.15000152587890625,1.3499984741210938,7.644996643066406,0.6399993896484375,-5.460006713867216,0,-0.02175310740632308,-1.6994993911514285,218.3300018310547,1.8709648309638465,219.33999633789062,-1.702701216578459,219.7100067138672,-0.02175310740632308
13696,2020-12-01,216.13999938964844,218.92999267578125,215.52999877929688,218.8800048828125,4224800.0,-0.0059786747477991176,1.3943778509679188,-2.795936161930712,55.608576240838836,54.545527276935864,0.43970011730220904,-0.31699699189891817,4.3870734378360225,-5.441554738821594,14.372564884625447,3.399993896484375,-0.15856726709336044,0.09649887084961506,-3.901096298487772,4.094094040187002,-1.9022987138190786,2.0952964555183087,-4.193382397893998,25.073385299671557,-27.073584724893983,1.9987975846686996,12,1.1500015258789062,1.3700027465820312,9.397499084472656,2.4150009155273438,-0.2700042724609375,1,-0.021189977995688225,4.064517319879407,217.44000244140625,-1.6994993911514285,218.3300018310547,1.8709648309638465,219.33999633789062,-0.021189977995688225
13697,2020-12-02,210.8600006103516,214.3999938964844,209.1300048828125,214.0,6223700.0,-0.024428605506647938,1.6751300293170848,1.1459828812322737,36.08086445900718,52.886701846807775,5.489642172771141,4.738099471323551,9.687465744278654,0.25099176930709177,13.264883967841845,7.0099945068359375,0.6252199522149624,-4.88649978637693,-9.484916852083842,-0.28808272067001894,-7.1857083192304,-2.5872912535234605,16.990005493164006,15.095960012889009,-35.481763456491336,2.2992085328534597,12,4.330001831054659,6.650001525878878,13.687499999999972,7.69499969482419,3.369995117187443,2,0.017642043108864858,1.3943778509679188,216.13999938964844,4.064517319879407,217.44000244140625,-1.6994993911514285,218.3300018310547,0.017642043108864858
13698,2020-12-03,211.50999450683597,213.22999572753903,210.55999755859372,210.94000244140625,3732500.0,0.00308258510197712,-3.0150293128963557,-0.18152617077213473,46.358513186886036,52.042563651304974,4.705883302843944,4.030101544122687,9.112261516247003,-0.0710959608405517,12.482139948888708,2.6699981689453125,0.8901165084159572,-4.068505859374966,-9.03271625650936,0.8957045377594284,-6.550611057942149,-1.586400660807783,15.965611572265573,21.117940941523912,-30.916510226524487,2.4821051985671905,12,3.680007934570284,6.000007629394503,13.085006713867159,7.045005798339815,0.09001159667963066,3,-0.006098970827078998,1.6751300293170848,210.8600006103516,1.3943778509679188,216.13999938964844,4.064517319879407,217.44000244140625,-0.006098970827078998
13699,2020-12-04,210.7400054931641,213.3800048828125,210.1000061035156,211.6000061035156,3151100.0,-0.0036404379635449624,-2.0654202941951865,-1.508794003479948,44.222034167753726,51.0886410910866,5.353809757685298,4.59710071515542,9.912561447209015,1.0088851838946482,11.691036730686632,3.2799987792969034,0.7109423809594375,-4.5599952697753565,-9.957475813255513,0.8374852737048002,-7.258735541515421,-1.8612549980352924,16.36868856201167,16.42859812036426,-36.862207923962075,2.6987402717400775,12,4.449996948242159,6.769996643066378,12.22749710083005,8.639999389648409,1.349990844726534,4,0.003511389461356762,-3.0150293128963557,211.50999450683597,1.6751300293170848,210.8600006103516,1.3943778509679188,216.13999938964844,0.003511389461356762
13700,2020-12-07,208.88999938964844,209.1100006103516,206.19000244140625,208.52999877929688,3826000.0,-0.008778618464901133,6.299967575196486,-0.41860506378526924,30.765469922672892,48.90860479254904,7.139411117376881,6.158791846431114,11.705596142153269,3.1748449984424383,11.042175574040483,4.550003051757841,0.5498884274124975,-6.026501464843761,-12.095228273428688,0.04222534374116549,-9.060864869136225,-2.992138060551298,17.85912088208005,21.193084912711036,-28.758555271284585,3.0343634042924625,12,4.8300018310546875,8.1300048828125,13.377506256103516,10.680000305175781,-0.3899993896484375,0,0.010101013052404184,-2.0654202941951865,210.7400054931641,-3.0150293128963557,211.50999450683597,1.6751300293170848,210.8600006103516,0.010101013052404184
13701,2020-12-08,208.38999938964844,209.1000061035156,206.41000366210938,206.5500030517578,2709400.0,-0.0023936042963327298,-1.5377439972361107,5.111092273131861,31.101206019348936,45.801661776412686,7.02879660706671,6.617678795051461,12.074585127952588,3.9821572940417695,11.430122779498157,2.6900024414062216,0.2893015009373414,-6.28500137329101,-12.98913252066481,0.4191297740827906,-9.63706694697791,-2.9329357996041097,17.536756168867157,26.796580243471702,-20.823540023549448,3.3520655736869003,12,5.0,8.6300048828125,12.145004272460938,11.615005493164062,1.5200042724609375,1,0.01722729664765721,6.299967575196486,208.88999938964844,-2.0654202941951865,210.7400054931641,-3.0150293128963557,211.50999450683597,0.01722729664765721
13702,2020-12-09,208.69000244140625,209.52999877929688,207.3300018310547,209.4900054931641,3010900.0,0.001439623075178753,4.000052019212429,-0.4347851326024734,32.899358550683715,43.24480847755141,5.588954180603309,6.274731093655021,11.69529193472485,3.9922551288164243,11.799040594757845,2.1999969482421875,0.12890304825526755,-5.753498077392578,-12.955878956031597,1.448882801246441,-9.354688516712088,-2.1523076380730686,16.44728299242496,34.77050279709001,-10.009068187285976,3.601190439319507,12,4.6049957275390625,8.330001831054688,11.845001220703125,11.31500244140625,0.399993896484375,2,0.03440506297275636,-1.5377439972361107,208.38999938964844,6.299967575196486,208.88999938964844,-2.0654202941951865,210.7400054931641,0.03440506297275636
13703,2020-12-10,208.0399932861328,208.75999450683597,207.07000732421875,208.5,2956400.0,-0.003114711522685165,2.4489684702217343,0.5750061988593894,32.50865997626241,40.92870945478888,4.9925064217282795,6.470471545681619,12.230709865104075,4.929858688756497,11.599891327388692,1.689987182617216,-0.21227754742088223,-5.904506683349609,-13.438798447489944,1.6297850807907253,-9.671652565419777,-2.137360801279442,16.339400828001402,25.730044736462336,-17.585432287175106,3.7671458820701744,12,4.5200042724609375,8.980010986328125,12.495010375976562,12.545005798339844,5.5900115966796875,3,0.029753906177513834,4.000052019212429,208.69000244140625,-1.5377439972361107,208.38999938964844,6.299967575196486,208.88999938964844,0.029753906177513834
13704,2020-12-11,207.75999450683597,208.94000244140625,206.72999572753903,207.47000122070312,2770800.0,-0.0013458891959862163,-1.497176699799088,-0.6304109861678396,33.74423093652213,38.14321260666398,4.040359400933909,6.674463596874688,12.387277689443323,5.408688699627049,12.186161966713216,2.210006713867216,-1.1179959262401837,-5.919004821777321,-13.941472383687284,2.103462740132642,-9.930238602732317,-1.9077710408223254,15.891823940389116,47.00580200100592,0.32862933592728893,4.011233780954987,12,4.800003051757784,9.260009765624972,12.775009155273409,13.150009155273409,5.770004272460909,4,0.018482921150410725,2.4489684702217343,208.0399932861328,4.000052019212429,208.69000244140625,-1.5377439972361107,208.38999938964844,0.018482921150410725
13705,2020-12-14,211.9199981689453,214.7400054931641,210.2100067138672,210.72999572753903,4745000.0,0.020023121737098748,-3.0628147580468834,4.103551696921558,37.74131807259256,36.15796169908106,-1.1007574869055645,2.537444069902307,8.050344943465177,1.4908097838183494,12.423183373583202,6.980010986328125,-1.867504852812118,-1.6910011291503793,-9.750677706471834,6.368675448171075,-5.720839417811106,2.338837159510348,11.033347638047019,66.1463780991544,22.872661137238396,4.029838288660734,12,-1.4549942016601562,5.100006103515625,7.825004577636719,8.990005493164062,1.4600067138671875,0,0.0008021808720939383,-1.497176699799088,207.75999450683597,2.4489684702217343,208.0399932861328,4.000052019212429,208.69000244140625,0.0008021808720939383
13706,2020-12-15,214.8600006103516,216.2100067138672,212.7400054931641,213.22000122070312,3798200.0,0.013873171323182332,-1.6692411073225204,1.378147920192841,38.42481318009008,36.418400445868045,-4.739869999129269,-0.5795507068547749,4.854319382107775,-1.2061953770389096,12.332680046123013,4.290008544921875,-2.461109458251997,1.3425010681152685,-6.607465598303918,9.292467734534455,-2.6324822650943247,5.317484401324862,7.422811462017307,85.75944579112257,45.25178973715317,3.974983333209599,12,-3.659996032714872,2.1600036621093466,4.380001068115206,6.050003051757784,-1.520004272460966,1,-0.029600672960461538,-3.0628147580468834,211.9199981689453,-1.497176699799088,207.75999450683597,2.4489684702217343,208.0399932861328,-0.029600672960461538
13707,2020-12-16,213.8000030517578,217.50999450683597,213.66000366210938,214.8800048828125,2682000.0,-0.004933433657184461,-4.6617487013206,-0.6585379469477645,37.199645465833775,35.40074847686224,-3.5972668933965224,0.3229484314980482,5.70452935234286,0.052705717620995074,12.214692075792815,3.849990844726591,-3.228755699501278,0.39300308227538494,-7.4720753823427515,8.258081546893521,-3.5395361500336833,4.325542314584453,7.839096635372584,65.58449095371681,28.330928177362054,3.932539232309071,12,-1.9500045776367188,-0.0800018310546875,4.724998474121094,5.739997863769531,1.5800018310546875,2,-0.018194571254083303,-1.6692411073225204,214.8600006103516,-3.0628147580468834,211.9199981689453,-1.497176699799088,207.75999450683597,-0.018194571254083303
13708,2020-12-17,214.25,215.7899932861328,213.52999877929688,215.38999938964844,2558800.0,0.0021047565099110432,1.3299066376170963,1.0555532008081494,40.32257714265446,34.96747547407344,-4.042871370945733,-0.23934373772945605,4.968599842230731,-0.11375634888185004,11.99213194214208,2.2599945068359375,-3.862218690318741,0.9065002441406307,-6.9070864083215895,8.72008689660285,-3.0002930820904794,4.813293570371741,6.77113579730144,69.75886014851125,34.12465594611024,3.906793326231107,12,-2.4000015258789062,-0.529998779296875,4.275001525878906,5.290000915527344,-7.25,3,-0.024084031095026215,-4.6617487013206,213.8000030517578,-1.6692411073225204,214.8600006103516,-3.0628147580468834,211.9199981689453,-0.024084031095026215
13709,2020-12-18,215.0800018310547,216.8500061035156,213.82000732421875,215.1499938964844,7929100.0,0.003873987542845736,-1.339784490122933,0.06139658149404857,44.38629845227128,36.480900866251034,-4.685202252288718,-1.129624679719285,3.878336383310682,-0.6520393809506118,12.3578620939229,3.0299987792968466,-3.477864627319576,1.7380020141601449,-6.0741682076047425,9.550172235925032,-2.1680830967222846,5.644087125042574,5.3478886320109496,66.71237343544868,30.825235521554667,3.9060851108824415,12,-3.1200027465820312,-1.3600006103515625,3.4449996948242188,4.459999084472656,-8.259994506835938,4,-0.0067416632690061595,1.3299066376170963,214.25,-4.6617487013206,213.8000030517578,-1.6692411073225204,214.8600006103516,-0.0067416632690061595
13710,2020-12-21,211.6699981689453,212.5500030517578,208.00999450683597,210.6199951171875,4342500.0,-0.015854582634734826,2.2313080686587874,-15.001744059291925,40.33722378497052,37.507125062431214,-0.9380291456965892,2.202717430896513,7.01435866892129,3.045589429773088,12.537509676800504,7.070007324218722,-3.562261684108364,-1.5510017395019418,-9.38931235413034,6.287308875126456,-5.4701570468161265,2.368153567812243,8.188376773253935,38.526354337993126,1.2188313110546147,3.9191553073141936,12,0.4499969482421875,2.0500030517578125,6.855003356933594,7.870002746582031,-3.8300018310546875,0,0.008787266152225248,-1.339784490122933,215.0800018310547,1.3299066376170963,214.25,-4.6617487013206,213.8000030517578,0.008787266152225248
13711,2020-12-22,211.9199981689453,212.91000366210938,210.3699951171875,211.1999969482422,2772800.0,0.0011810837726773382,-1.1344565830640612,0.6857134553064101,52.92816906395361,39.73254845279454,-0.7092226951612588,1.6365285289166422,6.446368912145232,3.105631299528852,12.198583552677498,2.540008544921875,-3.5239154124848824,-1.0470016479492301,-8.69666254223165,6.6026592463331895,-4.87183209509044,2.7778287991919797,7.391641873222227,41.157933285361544,0.9978026716813488,3.8248304471412027,12,0.1999969482421875,1.8000030517578125,6.605003356933594,7.620002746582031,-3.9900054931640625,1,0.006889423964147268,2.2313080686587874,211.6699981689453,-1.339784490122933,215.0800018310547,1.3299066376170963,214.25,0.006889423964147268
13712,2020-12-23,212.0200042724609,213.42999267578125,211.7899932861328,212.3000030517578,1658800.0,0.0004719049848040946,-3.432306486865438,-0.38888653414152213,51.453017759298994,41.83747709535415,-0.3209436652452098,0.9811727167022184,5.983003672329829,3.3174802227972293,11.116126976811774,1.6399993896484375,-2.996117838548628,-0.5624954223632983,-7.527506968192796,6.402516123466199,-4.045001195278047,2.9200103505514505,6.766770265676172,45.362041913283576,2.6778180636620874,3.4825057729147524,12,0.09999084472659092,1.699996948242216,6.504997253417997,7.519996643066435,-2.260009765624943,2,0.006225790202953885,-1.1344565830640612,211.9199981689453,2.2313080686587874,211.6699981689453,-1.339784490122933,215.0800018310547,0.006225790202953885
13713,2020-12-24,211.38999938964844,212.7400054931641,211.13999938964844,212.1199951171875,1047700.0,-0.0029714407608579796,-1.6016449776080057,2.607138964577392,51.86672205745209,43.85108721990193,0.9322713123625306,1.0382789140921886,6.226133144284404,4.179645533695265,10.119666139575711,1.6000061035156534,-2.4195286433717342,-0.7950004577636776,-7.002419723741383,5.412418808214028,-3.8987100907525303,2.308709175225175,6.892904264619403,38.23529919442667,-7.449110545157438,3.1037096329888527,12,1.3699951171875284,2.3300018310546875,7.135002136230469,8.150001525878906,-2.67999267578125,3,0.018875091086070883,-3.432306486865438,212.0200042724609,-1.1344565830640612,211.9199981689453,2.2313080686587874,211.6699981689453,0.018875091086070883
13714,2020-12-28,214.0200042724609,214.8800048828125,212.19000244140625,212.9900054931641,2550100.0,0.012441482049321939,-1.0456254351357623,-1.410965489851723,64.10114235191283,46.77995658427085,-0.8005549043677718,-2.0355391179513163,3.166716465883013,1.8010481799064735,9.081383279555165,3.4900054931640625,-1.8041900376410922,2.0505043029784815,-3.525848856295198,7.626857462252161,-0.7376722766583725,4.838680882615336,3.7791833332924796,87.4818149713588,37.10078434346944,2.7881765796368447,12,-1.2600097656249432,-0.3000030517577841,4.504997253417997,5.519996643066435,-2.990005493164034,0,-0.032800692142422316,-1.6016449776080057,211.38999938964844,-3.432306486865438,212.0200042724609,-1.1344565830640612,211.9199981689453,-0.032800692142422316
13715,2020-12-29,212.7100067138672,215.77999877929688,212.4499969482422,214.63999938964844,1665700.0,-0.006120911748632718,-1.7183552975760445,-1.8737815175847676,61.36842206706475,49.32924646060136,0.7077139347848913,-1.1574111604329573,4.031930778232464,3.2947968407619896,8.937500776263732,3.3300018310546875,-1.1025270031602474,0.9770065307617131,-3.9904232633969627,5.944436324920389,-1.5067083663176106,3.4607214278410368,4.624813485312302,43.25341982795092,-9.693214922392485,2.483714897079334,12,0.04998779296877842,1.0099945068359375,5.814994812011719,6.829994201660156,-0.1300048828125,1,-0.02769027880090069,-1.0456254351357623,214.0200042724609,-1.6016449776080057,211.38999938964844,-3.432306486865438,212.0200042724609,-0.02769027880090069
13716,2020-12-30,211.55999755859372,213.3600006103516,211.27999877929688,212.9600067138672,1855000.0,-0.005406464759415086,-1.1224435777067032,0.7253960975301371,57.22919350722423,51.55475179853364,1.497911532839879,-0.3880107141816609,4.8232646500772205,4.601061763055299,8.396389725863838,2.080001831054716,-0.39413490471656587,0.05599746704098152,-4.457547555210851,4.5695424892928145,-2.200775044084935,2.312769978166898,5.329029930274828,9.051685866215307,-44.285876410681055,2.25677251112592,12,0.8700027465820597,2.1600036621094034,5.742504119873075,7.980003356933622,0.02000427246096592,2,-0.01758367018165996,-1.7183552975760445,212.7100067138672,-1.0456254351357623,214.0200042724609,-1.6016449776080057,211.38999938964844,-0.01758367018165996
13717,2020-12-31,214.5800018310547,214.92999267578125,210.77999877929688,211.25,2610900.0,0.01427493055072726,1.0595587427918018,-2.378557181938023,64.71646985466406,54.265184322090256,-1.5643192232968488,-3.2833725771010904,1.425537813120684,1.764125181345662,8.607085394833769,4.149993896484375,0.04296589038128218,2.8900016784668026,-1.8143647610741596,7.594368118007765,0.5378184586963073,5.242184898237298,1.8810646559153668,76.00006103515625,18.378426760330214,2.3521832197704824,12,-2.1500015258789062,-0.8600006103515625,2.5,4.959999084472656,1.3999938964843466,3,-0.03099081507376067,-1.1224435777067032,211.55999755859372,-1.7183552975760445,212.7100067138672,-1.0456254351357623,214.0200042724609,-0.03099081507376067
13718,2021-01-04,210.22000122070312,214.72000122070312,208.22000122070312,214.4900054931641,4055400.0,-0.02031876490421658,1.7484168588802684,-1.2822828602194967,54.67681287816941,55.40857481385671,2.418209441374927,1.0277216014187047,5.325508211222598,6.269647662111424,8.725120223875292,6.5,0.14806107786611733,-1.4054992675781364,-6.155409910091748,3.3444113749354756,-3.7804545888349423,0.9694560536786696,5.830222704444367,26.455034998344946,-31.16649961686964,2.3749553212567993,1,1.6749954223632812,3.1699981689453125,7.207500457763672,9.319999694824219,4.179992675781278,0,-0.002188215732071175,1.0595587427918018,214.5800018310547,-1.1224435777067032,211.55999755859372,-1.7183552975760445,212.7100067138672,-0.002188215732071175
13719,2021-01-05,211.47999572753903,211.9499969482422,209.6199951171875,210.17999267578125,2576100.0,0.005993694698503305,1.0803536760648769,-0.304450058783792,49.05982482406759,56.37775270708972,0.6636401220216328,-0.18339495783175153,3.5796917831796122,5.147692639133368,8.752285942700889,2.3300018310546875,0.3985032477486925,-0.18250427246096024,-4.914868402977021,4.5498598580551,-2.5486863377189763,2.183677792797056,4.175819338258805,43.12163438637812,-12.86713386132027,2.3661820652580268,1,0.5200042724609659,1.8150024414062784,6.312503814697294,8.06000518798831,2.790008544921875,1,-0.013098113626030972,1.7484168588802684,210.22000122070312,1.0595587427918018,214.5800018310547,-1.1224435777067032,211.55999755859372,-0.013098113626030972
13720,2021-01-06,211.0,211.7100067138672,209.02999877929688,211.3000030517578,3083400.0,-0.0022696980198422256,3.7856841187449763,-0.2307710365388503,40.7831964002695,55.02831130001371,1.1606575025555799,0.4877910724068215,3.5724556737047806,5.7568335235039285,8.06035493815884,2.6800079345703125,0.5081395048207753,-0.7680000305175838,-5.331172409001226,3.7951723479660586,-3.0495862197594192,1.5135861587242516,4.277182560822183,41.43073501521333,-10.346426327675566,2.2815861892418217,1,1.0,1.55999755859375,7.040000915527344,8.540000915527344,2.8999938964844034,2,0.00014217430946383836,1.0803536760648769,211.47999572753903,1.7484168588802684,210.22000122070312,1.0595587427918018,214.5800018310547,0.00014217430946383836
13721,2021-01-07,211.97999572753903,213.22000122070312,210.55999755859372,213.22000122070312,3142000.0,0.004644529514403084,3.2903094813265703,4.133309597680783,45.63756965566064,54.38215039960945,0.21240398559149298,-0.22078058301707415,2.2497065285094493,4.904370534174234,7.243077486699223,2.6600036621094034,0.4562987378800756,0.03249588012693039,-4.244658249982422,4.3096500102362825,-2.1060811849277457,2.1710729451816064,2.9336996285065027,56.035757005179846,5.757064272438392,2.138577065054682,1,0.02000427246096592,0.5800018310547159,6.06000518798831,7.56000518798831,3.050003051757841,3,0.002830484553301149,3.7856841187449763,211.0,1.0803536760648769,211.47999572753903,1.7484168588802684,210.22000122070312,0.002830484553301149
13722,2021-01-08,215.8699951171875,216.1199951171875,212.22999572753903,212.8999938964844,2639100.0,0.018350785300742967,1.2420737874324073,-2.3951516643080497,53.33332077466868,54.54510581263352,-3.435300866615137,-3.7368847838340287,-1.9030015831862102,1.139632662803308,6.751807965530161,4.139999389648466,0.8878619626435409,3.563495635986328,-0.767391970873291,7.894383242845947,1.3980518325565185,5.728939439416138,-9.67999267578125,96.83544059304585,46.99585694747189,2.1654438034298167,1,-3.6999969482421875,-4.019996643066406,1.5300064086914062,3.6700057983398438,-2.4199981689453125,4,-0.019873041104225386,3.2903094813265703,211.97999572753903,3.7856841187449763,211.0,1.0803536760648769,211.47999572753903,-0.019873041104225386
13723,2021-01-11,214.22999572753903,216.1199951171875,213.1199951171875,215.08999633789062,2545400.0,-0.0075971623048315395,1.0547958090559926,-0.2895623760545124,48.307436148297526,52.79024956778737,-1.5087430323714273,-1.6963408453539728,-0.2832543891813941,2.8702827923824543,6.1801039294689355,3.0,0.9386854711058277,1.613996124267544,-2.297518500565019,5.525510749100107,-0.34176118814875167,3.5697534366838397,-7.841393432617167,73.34273108791524,24.57838559623434,1.9557573124162835,1,-2.0599975585937216,-2.3799972534179403,2.1200065612793253,5.31000518798831,1.199996948242216,0,0.008168790715123109,1.2420737874324073,215.8699951171875,3.2903094813265703,211.97999572753903,3.7856841187449763,211.0,0.008168790715123109
13724,2021-01-12,211.6000061035156,214.3300018310547,210.94000244140625,213.69000244140625,2952000.0,-0.012276477040910283,1.0118719889883,2.43022657511395,49.856160994323524,51.5111094485939,0.8290535669741814,1.3028827502641604,2.2871230911873397,5.589483794312713,5.28480958932685,3.3899993896484375,0.9584743816405421,-1.2079940795898665,-4.43253548241816,2.0165473232384272,-2.8202647810040276,0.4042766218242946,-5.016775952148407,36.248358979876926,-13.240504402164703,1.612270701414148,1,0.5699920654297159,0.24999237060549717,4.749996185302763,7.939994812011747,0.6399993896484943,1,0.013232456106825552,1.0547958090559926,214.22999572753903,1.2420737874324073,215.8699951171875,3.2903094813265703,211.97999572753903,0.013232456106825552
13725,2021-01-13,212.08999633789062,213.1300048828125,210.8999938964844,210.91000366210938,2069800.0,0.002315643762955899,-2.716647169523551,-0.5645907863035624,50.345946731469446,50.74630425128781,0.2702897630495613,0.8709346297259799,1.8048492169856445,5.186551887979931,5.428623508042586,2.2300109863280966,1.0346433012007594,-0.7265037536621151,-3.942072998637485,2.489065491313255,-2.3342883761498,0.88128086882557,-5.3160308872070345,27.517975739612865,-22.073567900958963,1.6077846224876837,1,0.0800018310546875,-0.23999786376953125,4.260005950927734,7.450004577636719,-0.02999877929690342,2,0.010278692876665385,1.0118719889883,211.6000061035156,1.0547958090559926,214.22999572753903,1.2420737874324073,215.8699951171875,0.010278692876665385
13726,2021-01-14,208.5,212.6699981689453,208.0,212.1000061035156,3666700.0,-0.01692675939402266,-1.0304312924177188,-3.050871566751127,43.727714731157526,48.414220348675975,3.777860585124671,4.174029986932226,5.375189702568974,8.816630213360583,5.408261644341317,4.6699981689453125,0.5350630769569307,-3.998500061035145,-7.598156615872199,-0.39884350619809084,-5.798328338453672,-2.198671783616618,-1.5391139559863234,6.1576391707632405,-42.152597758890025,1.7998282774185321,1,3.55999755859375,3.4599990844726562,6.870002746582031,10.550003051757812,2.82000732421875,3,0.02589925130208348,-2.716647169523551,212.08999633789062,1.0118719889883,211.6000061035156,1.0547958090559926,214.22999572753903,0.02589925130208348
13727,2021-01-15,209.91000366210938,210.6999969482422,207.4199981689453,207.97000122070312,3593700.0,0.006762607492131201,-1.1578878682929277,-0.5388886534141525,47.43412500257929,47.609477251388185,1.8279855812201902,2.5904695755968987,3.824820330253999,7.438549250256983,5.1592204469412355,3.279998779296875,0.18606320774847518,-2.393996429443348,-6.115853734480623,1.3278608755939274,-4.254925081962,-0.5330677769246961,-2.765935436632219,28.620762834487685,-20.0978894563467,1.8609286525186413,1,1.8599929809570312,2.209991455078125,5.2949981689453125,9.139999389648438,3.360000610351534,4,0.02439138215360681,-1.0304312924177188,208.5,-2.716647169523551,212.08999633789062,1.0118719889883,211.6000061035156,0.02439138215360681
13728,2021-01-19,209.08999633789062,211.0,207.8800048828125,210.67999267578125,3331600.0,-0.003906470915691629,1.7981881132566064,-0.8195847097687589,40.88048290737977,46.70066148286731,2.761216356232893,3.1664257816655095,4.5542587941571355,8.285556061469265,4.8984878194347585,3.1199951171875,-0.024402026937792698,-2.9560035705566463,-6.822449678201025,0.9104425370877323,-4.889226624378836,-1.022780516734457,-1.7664095745792565,24.167833341430132,-18.83591997539338,1.9332230538221953,1,2.6800003051757812,3.029998779296875,6.0675048828125,9.960006713867188,1.8600006103515625,1,0.020852267859366114,-1.1578878682929277,209.91000366210938,-1.0304312924177188,208.5,-2.716647169523551,212.08999633789062,0.020852267859366114
13729,2021-01-20,213.6300048828125,214.41000366210938,209.6300048828125,210.1499938964844,4077700.0,0.021713179130699256,-1.115048848498761,-2.1886911959463173,51.52015587566858,47.893656980133876,-1.611172841810287,-1.5681843296845273,-0.07185333392322946,3.781497491046366,4.268597789649562,5.32000732421875,-0.6039205763673294,1.6565048217773324,-2.0201199368750906,5.333129580429755,-0.1818075575488649,3.4948172011035297,-6.2100067138671875,88.84122794953907,43.974252388433804,1.838312379326211,1,-1.8600082397460938,-1.510009765625,1.1599960327148438,5.4199981689453125,-7.4900054931640625,2,0.008425725562081654,1.7981881132566064,209.08999633789062,-1.1578878682929277,209.91000366210938,-1.0304312924177188,208.5,0.008425725562081654
13730,2021-01-21,213.52999877929688,215.9600067138672,213.32000732421875,214.05999755859372,2674900.0,-0.0004681276095578335,-4.558000578238941,-0.15229801899449466,53.37213590721655,48.753053230306755,-1.245525695535946,-1.3931125147616683,-0.06894764286226973,3.9423053064908515,4.333106096407515,2.6399993896484375,-0.6184436954121395,1.463498687744135,-2.2743884278845314,5.201385803372801,-0.40544487007019825,3.332442245558468,-5.936000671386722,71.54560300744357,21.233313464814266,1.868943557814328,1,-1.7600021362304688,-1.06500244140625,1.2600021362304688,5.5200042724609375,-5.279998779296875,3,-0.006041274263604124,-1.115048848498761,213.6300048828125,1.7981881132566064,209.08999633789062,-1.1578878682929277,209.91000366210938,-0.006041274263604124
13731,2021-01-22,213.3800048828125,214.13999938964844,211.1699981689453,212.50999450683597,2196400.0,-0.0007024488237805659,1.4853573047481021,-1.641532792076962,47.722099828700564,48.12958423631031,-0.9790092615888568,-1.1890958856477312,0.08787543723832414,4.109415314685577,4.273913735431987,2.970001220703125,-0.539149907699084,1.2405044555663949,-2.5420956378454207,5.0231045489782105,-0.6507955911395129,3.1318045022723027,-5.6154868347167906,69.78923595353042,21.78747769450632,1.891300046705902,1,-1.6100082397460938,-0.915008544921875,0.3624992370605469,5.6699981689453125,-4.7100067138671875,4,-0.0061861809635992415,-4.558000578238941,213.52999877929688,-1.115048848498761,213.6300048828125,1.7981881132566064,209.08999633789062,-0.0061861809635992415
13732,2021-01-25,213.33999633789062,214.0500030517578,210.55999755859372,212.22000122070312,2615300.0,-0.00018749903461590112,1.7480265766361316,1.2873353561219005,57.08446111224293,49.10480923230424,-1.4925831569943284,-1.101606352269414,0.1311650770867061,4.1886754167059905,4.323633672171812,3.490005493164091,-0.19568265789678208,1.1344963073730412,-2.6852059024182324,4.954198517164315,-0.7753547975225956,3.044347412268678,-5.408368748413068,67.57413635840017,16.150936004546075,1.9098511048956361,1,-1.649993896484375,-0.875,0.7700080871582031,5.7100067138671875,-7.519989013671875,0,-0.009468402776536045,1.4853573047481021,213.3800048828125,-4.558000578238941,213.52999877929688,-1.115048848498761,213.6300048828125,-0.009468402776536045
13733,2021-01-26,215.3800048828125,215.50999450683597,212.1699981689453,212.50999450683597,2907800.0,0.009562241398424431,1.1341900383664547,2.562520435967277,58.55265051153749,50.071085845328014,-3.7462678194109458,-2.9801615003393067,-2.033307777096411,2.213432231287811,4.317698776227806,3.3399963378906534,0.01910691718290991,2.9750045776367244,-1.0751942786836821,7.025203433957131,0.949905149476507,5.000104005796942,-7.284609942780747,90.83725650426788,36.77918811196359,2.0250994281602073,1,-3.69000244140625,-3.2450027465820312,-2.5950050354003906,3.6699981689453125,-10.540008544921875,1,-0.009796641111135762,1.7480265766361316,213.33999633789062,1.4853573047481021,213.3800048828125,-4.558000578238941,213.52999877929688,-0.009796641111135762
13734,2021-01-27,207.0,213.1499938964844,207.0,212.38999938964844,5464000.0,-0.03890799838811421,-1.2820017042285923,-1.8780417780944314,43.48534460992189,49.30879672071161,4.372411796040694,5.10889221392074,6.281867834186983,10.553607065466963,4.707797495926322,8.3800048828125,-0.49203590744536996,-5.054000091552723,-9.689362875744848,-0.4186373073605978,-7.371681483648786,-2.7363186994566604,9.1199951171875,0.0,-53.356276407794795,2.317681392096064,1,4.480003356933594,4.9250030517578125,5.784999847412109,12.050003051757812,0.3699951171875,2,0.019082110861073476,1.1341900383664547,215.3800048828125,1.7480265766361316,213.33999633789062,1.4853573047481021,213.3800048828125,0.019082110861073476
13735,2021-01-28,206.82000732421875,210.3600006103516,205.1300048828125,208.6300048828125,5401600.0,-0.0008695298346920177,-1.0154116637070423,0.335806635167691,41.37125949272459,49.04696836088574,4.16414638021115,5.0857447030484195,6.386833380719281,10.731118735914151,5.040858202504098,5.229995727539091,-0.7816668947071435,-4.939492797851557,-10.116181937478643,0.23719634177552962,-7.527837367665086,-2.351148228038028,9.117587890625003,16.28135000727655,-35.218464267403064,2.588344569813543,1,3.7249984741210938,3.80499267578125,6.019992828369141,12.229995727539062,2.289993286132841,3,-0.0032879214316258176,-1.2820017042285923,207.0,1.1341900383664547,215.3800048828125,1.7480265766361316,213.33999633789062,-0.0032879214316258176
13736,2021-01-29,207.83999633789062,209.3999938964844,203.1100006103516,205.1100006103516,5203300.0,0.004931771480275238,1.1504284205172137,-1.508286966784675,35.14613551250456,47.68163619532188,3.3980293886451136,3.9766584047139304,5.190901972967424,9.747606830409495,5.83947500192068,6.2899932861328125,-0.9270530566580248,-3.733503723144537,-9.19960620869071,1.7325987624016363,-6.466554965917624,-1.0004524803714503,7.665295263671879,38.145145610757716,-7.305241799633272,2.7330512427730853,1,1.69500732421875,1.7750015258789062,5.0800018310546875,11.210006713867188,0.7100067138671875,4,0.001972688940211631,-1.0154116637070423,206.82000732421875,-1.2820017042285923,207.0,1.1341900383664547,215.3800048828125,0.001972688940211631
13737,2021-02-01,207.92999267578125,209.69000244140625,206.6000061035156,208.47999572753903,2812500.0,0.00043300779193766736,1.0807940691419868,-0.20146663462128808,37.63735457587093,47.32128860293201,3.3499107434834627,3.544651831713736,4.945592797823053,9.665441925214964,6.260920729796278,3.0899963378906534,-1.1423049446739242,-3.31100692749024,-8.815966890093478,2.1939530351129974,-6.063486908791873,-0.5585269461886071,6.831581466308592,38.87092288647187,-2.925225793364099,2.7524799813016205,2,1.605010986328125,1.6850051879882812,4.9900054931640625,11.120010375976562,5.380004882812472,0,0.003558916554755598,1.1504284205172137,207.83999633789062,-1.0154116637070423,206.82000732421875,-1.2820017042285923,207.0,0.003558916554755598
13738,2021-02-02,209.75999450683597,212.6300048828125,207.6499938964844,208.08999633789062,2786000.0,0.008801047927261552,-2.9058862952303524,-3.036343459564642,46.27226295559199,46.73818938959016,1.8159045594150882,1.7691243756754886,2.9941369629376027,7.819982299737035,6.707252321394034,4.980010986328097,-0.8148107043498953,-1.4580047607421704,-6.984727078459372,4.068717556975031,-4.221365919600771,1.3053563981164302,4.302485223349578,66.2350432611276,22.756579872093596,2.763361158858595,2,-0.22499084472659092,-0.14499664306643467,3.1600036621093466,9.290008544921847,1.810012817382784,1,-0.01878331085906282,1.0807940691419868,207.92999267578125,1.1504284205172137,207.83999633789062,-1.0154116637070423,206.82000732421875,-0.01878331085906282
13739,2021-02-03,208.7100067138672,209.9900054931641,207.92999267578125,208.3500061035156,3020700.0,-0.005005662759657303,-2.433276114184039,0.21556946411440872,43.30430093420769,45.61954105925584,2.3407520257438534,2.741509949948636,3.921183349437399,8.823820021853095,7.177704226809711,2.060012817382841,-0.728243849774401,-2.369493103027338,-8.006305855659491,3.267319649604815,-5.187899479343429,0.44891327328875263,4.695324269128321,58.8235671250177,12.775717425407066,2.8184063763160787,2,0.5999908447265909,0.9049911499023438,4.529991149902344,10.339996337890625,3.6299896240234375,2,-0.0185425243231494,-2.9058862952303524,209.75999450683597,1.0807940691419868,207.92999267578125,1.1504284205172137,207.83999633789062,-0.0185425243231494
13740,2021-02-04,211.02999877929688,212.1100006103516,208.6699981689453,210.0,2777500.0,0.01111586407359133,1.1567396919544422,2.8611028694949634,55.277427305910365,46.45902189005693,-0.4147767955304289,0.44678758241101946,1.535556419813929,6.458565056299278,7.317684738721902,3.4400024414062784,-0.2923774577324707,-0.051000976562505684,-5.687740621626517,5.585738668501506,-2.869370799094497,2.767368845969486,1.7576123813400102,83.19322074104463,30.773529309751808,2.818369822532004,2,-1.7200012207030966,-1.4150009155273438,2.2099990844726562,8.020004272460938,9.430007934570312,3,-0.01734352311652687,-2.433276114184039,208.7100067138672,-2.9058862952303524,209.75999450683597,1.0807940691419868,207.92999267578125,-0.01734352311652687
13741,2021-02-05,212.5800018310547,214.17999267578125,212.00999450683597,212.58999633789062,2600200.0,0.007344941765264679,-2.773879814773181,-0.009703416195075702,55.53711758887088,46.28709483190448,-2.335831942918844,-1.1130251179810102,-0.1572360424276269,4.830976916898948,7.726240658283874,3.149993896484375,-0.5169966653337781,1.4690017700195312,-4.194208659870128,7.1322121999091905,-1.3626034449252984,4.300606984964361,-9.470001220703097,78.8919039701105,22.4926250362006,2.8316052149448363,2,-3.270004272460909,-2.9650039672851562,0.6599960327148438,6.470001220703125,7.279998779296903,4,-0.016323272136674616,1.1567396919544422,211.02999877929688,-2.433276114184039,208.7100067138672,-2.9058862952303524,209.75999450683597,-0.016323272136674616
13742,2021-02-08,211.5800018310547,212.9900054931641,209.9600067138672,212.52999877929688,2696200.0,-0.004704111352838991,2.2406224245835813,95.05190839694656,55.12557880076814,45.90630908626344,-1.8011521252173566,-0.4752667818219152,0.5980454687761778,5.7178887187019996,7.412420158227184,3.0299987792969034,-0.849750730012687,0.6835014343261605,-4.52769098137216,5.894693850024481,-1.922094773523014,3.289097642175335,-8.2486013793945,60.18389998831621,-0.2803596471310641,2.605596207849162,2,-2.9350051879882812,-1.9650039672851562,1.4949989318847656,7.470001220703125,12.529998779296903,0,-0.014320818381107214,-2.773879814773181,212.5800018310547,1.1567396919544422,211.02999877929688,-2.433276114184039,208.7100067138672,-0.014320818381107214
13743,2021-02-09,215.97999572753903,216.17999267578125,211.7700042724609,212.07000732421875,3047300.0,0.02079588741093641,1.046406735136794,-4.115790488122169,54.86540977940756,47.17076077176185,-6.8247861839305415,-4.993449633133906,-3.988655802809575,1.1902843982901459,7.18108697300637,4.5999908447265625,-0.8884537134966592,4.99599533081053,-0.5017574929230761,10.493748154544136,2.247118918943727,7.744871742677333,-12.431623431396417,97.57579456676102,39.019712987449,2.748876411866805,2,-6.334999084472628,-6.334999084472628,-2.904994964599581,2.6250076293945597,6.919998168945369,1,-0.012362247531079396,2.2406224245835813,211.5800018310547,-2.773879814773181,212.5800018310547,1.1567396919544422,211.02999877929688,-0.012362247531079396
13744,2021-02-10,214.3999938964844,217.30999755859372,213.80999755859372,216.8800048828125,3161600.0,-0.0073155007978045195,1.0958106811640906,-0.6342757907471339,51.69722198077504,48.318089937100794,-4.564737311794687,-3.365473871893016,-2.585010484570745,2.6677993190530174,7.654885612498688,3.5,-1.2461992603157341,3.2759941101074617,-2.4265936866587197,8.978581906873643,0.424700211724371,6.127288008490552,-10.346356785156246,66.31939967963659,9.017836305299987,2.8512938983830978,2,-4.189994812011747,-4.189994812011747,-1.7574958801269815,3.900009155273409,8.040008544921847,2,-0.013199564612077386,1.046406735136794,215.97999572753903,2.2406224245835813,211.5800018310547,-2.773879814773181,212.5800018310547,-0.013199564612077386
13745,2021-02-11,214.2700042724609,214.8000030517578,212.3999938964844,214.5399932861328,2583600.0,-0.0006062949054291833,5.075906825819838,0.10886605549745933,51.7376033365606,50.16158636199591,-3.6507458285799146,-3.2293605528324747,-2.607832223308037,2.730389756673844,8.036501352904711,2.400009155273409,-1.8464047175975793,3.0370040893554346,-2.8244531421269414,8.89846132083781,0.10627547361426082,5.9677327050966085,-9.420985534296818,58.63949560816195,2.797018310915675,2.9307286157411854,2,-2.31500244140625,-4.060005187988253,-1.6225051879882528,4.029998779296903,10.800003051757841,3,-0.00900736405510183,1.0958106811640906,214.3999938964844,1.046406735136794,215.97999572753903,2.2406224245835813,211.5800018310547,-0.00900736405510183
13746,2021-02-12,213.8999938964844,214.6999969482422,212.9900054931641,214.0,2781200.0,-0.0017268416885174442,1.2799886067707955,0.3704080479257063,51.07941049481123,51.65514813076705,-2.6046299478492188,-2.5655927046674663,-2.3561740064470484,3.091798307923881,8.004454400745315,1.7099914550780966,-1.3390648237328264,2.3969940185547216,-3.43178761680943,8.225775653918873,-0.5173967991273685,5.311384836236812,-8.303316429094536,53.60533456234269,-0.7220542216642301,2.91439081768208,2,-1.419998168945341,-3.689994812011747,-1.6199951171875284,4.400009155273409,10.470001220703097,4,0.030668597496816385,5.075906825819838,214.2700042724609,1.0958106811640906,214.3999938964844,1.046406735136794,215.97999572753903,0.030668597496816385
13747,2021-02-16,215.02999877929688,216.94000244140625,213.8300018310547,214.3699951171875,2892900.0,0.005282865428034134,-2.5747334081661286,-6.599633811414753,49.3008259142483,51.99165512617331,-2.9296714591577313,-3.4702760535689947,-3.4236242739973193,1.959675196228659,8.008413502413022,3.1100006103515625,-0.6616601458644027,3.270999145507801,-2.710923969524117,9.25292226053972,0.280037587991842,6.26196070302376,-8.73052210643479,58.84473750168752,8.758219168876067,2.9909615575159525,2,-2.410003662109375,-4.819999694824219,-2.75,3.2700042724609375,9.020004272460938,1,0.022461990691876155,1.2799886067707955,213.8999938964844,5.075906825819838,214.2700042724609,1.0958106811640906,214.3999938964844,0.022461990691876155
13748,2021-02-17,213.4499969482422,214.88999938964844,212.6300048828125,213.9600067138672,3280000.0,-0.007347820490276713,-1.1023264396530923,-0.7727377814768577,67.69064524796212,54.70124893881269,-0.8618278823529408,-1.630481688689855,-1.8190922982939242,3.551342393296636,7.9883885824625604,2.399993896484375,0.141924901608121,1.4729972839355412,-4.416450599937747,7.362445167808829,-1.4717266580011028,4.417721225872185,-6.489889022236213,21.384974920908856,-33.58980255755877,2.9447239419366404,2,-0.45999908447265625,-3.2399978637695312,-1.4399986267089844,3.57000732421875,10.75,2,0.04994145614672574,-2.5747334081661286,215.02999877929688,1.2799886067707955,213.8999938964844,5.075906825819838,214.2700042724609,0.04994145614672574
13749,2021-02-18,215.42999267578125,215.8600006103516,212.6499938964844,213.2899932861328,2191000.0,0.009276157207063207,1.1399935913411494,-4.195996888463379,71.49275834854396,56.502952387994206,-1.9985138437310184,-3.656166177039836,-3.7262215543261163,1.5762819158588286,8.390754646507908,3.2100067138671875,0.9447276342298778,3.3629936218261776,-2.685674251911337,9.411661495563692,0.3386596849574346,6.3873275586949205,-7.848891371820002,66.73993560399799,6.586878258598134,3.0243339368687523,2,-1.7949905395507812,-5.219993591308594,-3.419994354248047,1.5900115966796875,9.780014038085938,3,0.034674843219000495,-1.1023264396530923,213.4499969482422,-2.5747334081661286,215.02999877929688,1.2799886067707955,213.8999938964844,0.034674843219000495
13750,2021-02-19,212.2400054931641,215.72999572753903,211.97000122070312,215.2899932861328,3181600.0,-0.014807535120785364,-1.094706597414063,-1.4252283471304066,59.90994551504343,56.98882215756893,1.543475952680211,-0.5984606351092623,-0.43929313037867246,4.719812544979021,8.348548674229535,3.759994506835909,1.3088345010756939,0.23750610351564205,-5.772865255008071,6.247877462039355,-2.7676795757462003,3.2426917827774844,-4.075170413924894,5.432680204106014,-55.128789540759676,3.00518567926185,2,1.3949966430663778,-2.0300064086914347,-0.2300071716308878,4.779998779296847,15.110000610351506,4,0.04805878573429778,1.1399935913411494,215.42999267578125,-1.1023264396530923,213.4499969482422,-2.5747334081661286,215.02999877929688,0.04805878573429778
13751,2021-02-22,212.05999755859372,213.0,209.69000244140625,211.5,2910800.0,-0.000848133857479394,1.7131100382720064,-0.18360649176521623,59.264264140920375,57.448676084252504,1.8349262591910076,-0.5506467673455404,-0.14631798346002256,4.818633854008539,8.694924433738874,3.30999755859375,1.8848750899164486,0.1234985351562159,-5.852071766785997,6.099068837098429,-2.8642866158149047,3.1112836861273365,-3.3464527305932563,32.68958782327547,-29.350891770156473,2.9877851509711073,2,1.4400024414062784,-1.8499984741210653,-0.04999923706051845,4.960006713867216,12.919998168945312,0,0.061350607919488764,-1.094706597414063,212.2400054931641,1.1399935913411494,215.42999267578125,-1.1023264396530923,213.4499969482422,0.061350607919488764
13752,2021-02-23,211.32000732421875,215.6999969482422,210.42999267578125,214.5,3243000.0,-0.0034895324101402725,-1.1249923091121639,-5.678583106267318,53.679281338687304,57.31688403528359,2.8319696938355605,0.03188650433531848,0.6906983765765915,5.497538357290296,9.338659228124644,5.2700042724609375,1.936197758978551,-0.5154922485351676,-6.459380424533435,5.4283959274631,-3.4874363365343015,2.4564518394639663,-2.0906753323826877,26.418239328118347,-33.64205605282034,2.971944087999132,2,2.17999267578125,-1.1100082397460938,0.6899909973144531,5.6999969482421875,12.819992065429688,1,0.06175462493216144,1.7131100382720064,212.05999755859372,-1.094706597414063,212.2400054931641,1.1399935913411494,215.42999267578125,0.06175462493216144
13753,2021-02-24,213.2700042724609,214.1000061035156,210.4199981689453,210.83999633789062,2887100.0,0.009227696766309412,-1.2507664381739698,-0.7641551985566406,60.31674795490574,58.27460914352034,0.5108563897012175,-2.1969291442747476,-1.1166578987080982,3.484241065550947,9.74062345136294,3.680007934570284,1.9196609570990404,1.540004730224581,-4.2107528819849165,7.290762342434078,-1.3353740758801678,4.41538353632933,-3.580001831054659,58.0227373335931,-2.1033641486429318,2.875378806104751,2,0.04499816894534092,-3.060005187988253,-1.325008392333956,3.7500000000000284,11.940002441406278,2,0.050546249183382796,-1.1249923091121639,211.32000732421875,1.7131100382720064,212.05999755859372,-1.094706597414063,212.2400054931641,0.050546249183382796
13754,2021-02-25,210.9499969482422,212.9199981689453,209.7400054931641,212.6999969482422,3131400.0,-0.010878263598920412,1.9040996627741442,-0.7201622575398978,49.81900030724724,58.06143102915218,2.559137219028173,0.4576383393759613,1.3309989308966124,5.725218110583654,9.466991989490976,3.529998779296818,1.941130653638993,-0.9775024414062443,-6.299624038068032,4.344619155255543,-3.638563239737124,1.6835583569246353,6.360000610351534,20.860859394144658,-34.84593276239184,2.661060798330892,2,2.3650054931640625,-0.7399978637695312,0.9949989318847656,6.07000732421875,17.90000915527341,3,0.06281109358466108,-1.2507664381739698,213.2700042724609,-1.1249923091121639,211.32000732421875,1.7131100382720064,212.05999755859372,0.06281109358466108
13755,2021-02-26,206.13999938964844,211.63999938964844,206.13999938964844,210.75,5334000.0,-0.022801600512816877,-1.3861168207440064,2.6342860630580356,37.3028269690828,56.53069952629347,6.810848372899045,5.495854651970689,6.081275389447001,10.378234310534708,8.78848288765503,5.5,1.5047036518476204,-5.753499603271479,-11.21974448749404,-0.2872547190489172,-8.486622045382774,-3.0203771611601837,11.018598327636681,0.0,-50.593990639976035,2.7331224421112834,2,5.400001525878906,4.069999694824219,5.804996490478516,10.8800048828125,25.770004272460938,4,0.09250998050200043,1.9040996627741442,210.9499969482422,-1.2507664381739698,213.2700042724609,-1.1249923091121639,211.32000732421875,0.09250998050200043
13756,2021-03-01,208.25,210.3800048828125,207.3500061035156,207.3500061035156,2827500.0,0.01023576509459101,-5.73337628428976,-0.19522641590621592,43.709853424467184,55.90948036076223,4.263461312849699,3.602866241259278,3.840061184045453,8.067639734557588,7.6701728454398,4.2400054931640625,1.288559838642982,-3.663999176025385,-9.068967716267935,1.7409693642171646,-6.366483446146674,-0.9615149059040959,8.467853784179653,22.071141728010417,-26.181650626258616,2.702484270121282,3,2.75,1.9599990844726562,3.8674964904785156,8.770004272460938,24.36000061035159,0,0.09171671598326814,-1.3861168207440064,206.13999938964844,1.9040996627741442,210.9499969482422,-1.2507664381739698,213.2700042724609,0.09171671598326814
13757,2021-03-02,208.6699981689453,209.8999938964844,206.19000244140625,208.0,3016600.0,0.0020167979301095595,1.3706094273303606,0.7444474585466517,33.74833096321059,52.13811210690095,3.1809311651022085,3.416305748670055,3.32519661304147,7.479068529182911,6.682074735433644,3.7099914550781534,1.061439450324599,-3.28100128173827,-8.580233752642528,2.018231189165988,-5.930617517190399,-0.631385046286141,7.624741439453089,31.78387745439152,-9.807300764032203,2.649616235452134,3,2.3300018310546875,1.5400009155273438,3.447498321533203,8.350006103515625,21.580001831054688,1,0.07816167969383248,-5.73337628428976,208.25,-1.3861168207440064,206.13999938964844,1.9040996627741442,210.9499969482422,0.07816167969383248
13758,2021-03-03,205.82000732421875,208.9900054931641,205.6100006103516,207.5200042724609,3488600.0,-0.013657885032514971,-2.188668245319907,-2.537315812248016,31.944456931773246,47.74385639392643,5.402968049462061,6.2778571464519075,6.0307410072758785,10.104040917291286,6.539838309893639,3.3800048828125,0.7797779396411499,-5.93399276733399,-11.834951557388194,-0.03303397727978563,-8.884472162361106,-2.9835133723068736,10.068542675429654,2.8728698222378015,-34.12015384855416,2.9504793950271035,3,4.8499908447265625,4.389991760253906,6.2574920654296875,11.199996948242188,25.659988403320284,2,0.08900977268245369,1.3706094273303606,208.6699981689453,-5.73337628428976,208.25,-1.3861168207440064,206.13999938964844,0.08900977268245369
13759,2021-03-04,204.83999633789062,207.4900054931641,202.72999572753903,206.16000366210938,3926200.0,-0.004761495245621861,1.3919581036214548,0.7764762904919752,30.841105849863624,44.513985320017554,5.27783319974759,7.328823566153886,6.8251820233873275,10.861907843294887,6.627823121824555,4.760009765625057,0.39929214970518956,-6.720503234863287,-13.260903154325206,-0.18010331540136804,-9.99070319459426,-3.4503032751323133,10.43184069839998,23.68125413151691,-10.136850406787318,3.270199959730964,3,4.375,5.180000305175753,7.072505950927734,8.8800048828125,26.120010375976562,3,0.09944352050453831,-2.188668245319907,205.82000732421875,1.3706094273303606,208.6699981689453,-5.73337628428976,208.25,0.09944352050453831
13760,2021-03-05,207.3699951171875,208.22999572753903,202.9600067138672,205.75,3608100.0,0.012351097561647872,2.1556855041345333,-1.2272622185231423,37.80350866793045,42.12945693412979,2.2175774259763728,4.75432416240389,4.245117458948329,8.137709726527817,7.216639815106114,5.269989013671847,-0.27686430607414536,-4.007504272460949,-10.80996610106692,2.7949575561450217,-7.40873518676392,-0.6062733581579778,6.898494614402978,60.65351420461926,28.126423749818358,3.4012309143029786,3,1.845001220703125,2.650001525878878,4.332508087158203,6.350006103515625,23.95001220703125,4,0.10358302306073486,1.3919581036214548,204.83999633789062,-2.188668245319907,205.82000732421875,1.3706094273303606,208.6699981689453,0.10358302306073486
13761,2021-03-08,209.1100006103516,210.58999633789062,207.13999938964844,207.6999969482422,3157100.0,0.008390825742079056,-1.7272716307009397,0.8703752543139351,39.189188436085026,40.51944661161843,0.01688406873640247,2.889154162957311,2.4661734681871508,6.1912134620484665,7.555582056470612,3.4499969482421875,-1.258903547819159,-2.0939987182617017,-8.944162851289349,4.756165414765945,-5.519080784775525,1.3310833482521218,4.235409600914778,81.17053927973129,49.82552570819537,3.425082066513819,3,-0.6949996948242756,0.9099960327147869,1.475002288818331,4.080001831054659,21.19999694824213,0,0.10903353730194154,2.1556855041345333,207.3699951171875,1.3919581036214548,204.83999633789062,-2.188668245319907,205.82000732421875,0.10903353730194154
13762,2021-03-09,208.5500030517578,211.1999969482422,208.27999877929688,210.6300048828125,3646700.0,-0.0026780046719871997,-1.2289974083457091,-1.4751747722009096,40.705620979804664,38.34043250327386,0.15939756712447206,3.3840129213699583,2.9766984922827078,6.519568203623152,7.884645421960553,2.9199981689453125,-1.8156155385044883,-2.5024963378906193,-9.45096576133136,4.445973085550122,-5.976731049610976,0.9717383738297372,3.946174000810373,68.71318164621964,34.616693950149944,3.474234711720366,3,-0.725006103515625,1.4699935913085653,1.0249977111816406,3.6299972534179688,22.729995727539062,1,0.11536800386726709,-1.7272716307009397,209.1100006103516,2.1556855041345333,207.3699951171875,1.3919581036214548,204.83999633789062,0.11536800386726709
13763,2021-03-10,213.30999755859372,213.6300048828125,208.2400054931641,208.72000122070312,3447200.0,0.022824236092936268,1.0611809052556536,-2.206727065986855,46.3623948666766,37.956365232099344,-5.134248360776496,-1.6719911468653663,-1.7581669657916734,1.5489473772491067,7.863226950952856,5.389999389648409,-2.262873735638294,2.3909980773925383,-4.254862733701827,9.036858888486904,-0.9319323281546588,5.713928482939735,-10.580001831054688,97.06415545473229,64.32514294931515,3.3229304055471864,3,-5.12999725341794,-3.2900009155273438,-3.7349967956542685,-1.1299972534179403,19.770004272460966,2,0.0794149483629012,-1.2289974083457091,208.5500030517578,-1.7272716307009397,209.1100006103516,2.1556855041345333,207.3699951171875,0.0794149483629012
13764,2021-03-11,211.57000732421875,215.22999572753903,211.4900054931641,214.6999969482422,3618000.0,-0.008157096499412875,-1.273554934071698,-0.6819154948306282,48.79017970552558,39.23273775837077,-3.6845282038445646,-0.1632573958771104,-0.09753430455316447,3.0338013051226653,7.733931397949105,3.739990234374943,-2.5622724563295947,0.7925071716308594,-5.6589555105761065,7.243969853837825,-2.4332241694726235,4.018238512734342,-8.622011413574256,70.17121694858783,32.57453526057709,3.2257313411034794,3,-2.590011596679716,-1.5500106811523722,-1.9950065612792969,0.6099929809570312,20.23999023437497,3,0.0941059115851397,1.0611809052556536,213.30999755859372,-1.2289974083457091,208.5500030517578,-1.7272716307009397,209.1100006103516,0.0941059115851397
13765,2021-03-12,212.33999633789062,214.2400054931641,211.4199981689453,212.0399932861328,2818200.0,0.003639405336371304,-2.662363140946284,-0.09584793810663637,50.4950479022919,39.98664825590684,-3.891826878574193,-1.143899747888213,-0.8973381350635634,2.01487443770003,7.960183311137165,2.8200073242187784,-3.2100233445548554,1.65899658203125,-4.628151106705616,7.946144270768116,-1.484577262337183,4.802570426399683,-8.90072043457036,64.27687641695579,24.98299010458048,3.1435738443684276,3,-3.360000610351591,-2.319999694824247,-2.8774986267089844,-0.15999603271484375,20.66999816894534,4,0.08768960486533617,-1.273554934071698,211.57000732421875,1.0611809052556536,213.30999755859372,-1.2289974083457091,208.5500030517578,0.08768960486533617
13766,2021-03-15,220.4600067138672,220.5500030517578,213.5,213.6499938964844,5479700.0,0.03824060712073951,1.0171666699410824,22.6998118101825,62.81548284070308,43.21633179785046,-11.28437903899649,-9.219964098396076,-8.916348910396891,-6.255574380846923,8.689192836907363,8.210006713867188,-3.220015342447766,9.451006317138678,1.8994370945881087,17.002575539689246,5.675221705863379,13.226790928413976,-16.54910201757818,99.26891668773892,55.93612019082013,3.775784611275288,3,-8.82000732421875,-8.82000732421875,-10.997509002685547,-8.280006408691406,11.799987792968778,0,0.04926063811858006,-2.662363140946284,212.33999633789062,-1.273554934071698,211.57000732421875,1.0611809052556536,213.30999755859372,0.04926063811858006
13767,2021-03-16,219.8600006103516,221.3000030517578,217.16000366210938,219.5800018310547,3583400.0,-0.002721609748902565,1.620249741663206,0.04111574923650617,59.60360945324531,46.289570966902915,-9.979607488252014,-8.684828799092003,-8.317591596064375,-5.8341753238240415,8.978290697053765,4.1399993896484375,-2.446216481364445,8.60950012207033,0.2507068310609668,16.968293413079692,4.430103476565648,12.788896767575011,-14.95075001273446,88.97394555438738,45.537179543661566,4.17939664550468,3,-7.845001220703153,-7.845001220703153,-10.39750289916995,-7.68000030517581,13.100006103515597,1,0.047530232508105064,1.0171666699410824,220.4600067138672,-2.662363140946284,212.33999633789062,-1.273554934071698,211.57000732421875,0.047530232508105064
13768,2021-03-17,224.1100006103516,224.8999938964844,220.00999450683597,224.55999755859372,5240600.0,0.019330482980995267,7.654945648504055,-1.6071389645772904,68.15674283712508,50.43575285437641,-12.697623198438066,-12.74890318044416,-12.378923405588097,-10.251697859426145,9.836493709000196,5.0399932861328125,-1.846930636238568,12.326499938964872,2.2038110420052135,22.44918883592453,7.265155490485057,17.387844387444687,-17.8894898164032,94.13951382403714,45.870535283068136,5.061344448479826,3,-10.18000030517581,-10.295005798339872,-14.980003356933622,-11.93000030517581,10.470001220703097,2,0.03199320935887817,1.620249741663206,219.8600006103516,1.0171666699410824,220.4600067138672,-2.662363140946284,212.33999633789062,0.03199320935887817
13769,2021-03-18,222.8999938964844,225.3500061035156,221.41000366210938,223.67999267578125,3254600.0,-0.005399164296871151,-1.095757546243299,1.7333423756401816,75.6740116731609,54.64358652162424,-9.673689050139188,-11.542350873748575,-11.031038559092252,-9.233278859376782,10.535281033924973,3.9400024414062216,-0.9878482691968884,10.74299316406254,-0.4417371850918812,21.92772351321696,5.150627989485315,16.335358338639764,-14.811534792282401,82.41198268845945,26.8791109247991,5.592365174577211,3,-6.654991149902372,-8.859992980957088,-13.254997253417997,-10.719993591308622,9.410003662109318,3,0.04567074119929271,7.654945648504055,224.1100006103516,1.620249741663206,219.8600006103516,1.0171666699410824,220.4600067138672,0.04567074119929271
13770,2021-03-19,222.44000244140625,225.17999267578125,221.0,222.75999450683597,7719400.0,-0.0020636674189044024,-1.6124979138354434,0.41024687976843044,72.894493244574,58.38862038923412,-7.656359450163336,-10.83451149447049,-10.420197299476712,-8.962469641517089,11.421065053466906,4.17999267578125,0.2503858449309462,9.773001861572254,-2.3209083427205712,21.86691206586508,3.7260467594258273,15.819956963718681,-12.280157697286626,75.4430197192386,15.029844277209328,6.046955102146414,3,-5.644996643066406,-8.400001525878935,-12.230003356933594,-10.590003967285156,12.539993286132784,4,0.042123696342143635,-1.095757546243299,222.8999938964844,7.654945648504055,224.1100006103516,1.620249741663206,219.8600006103516,0.042123696342143635
13771,2021-03-22,225.07000732421875,226.91000366210938,222.6499938964844,223.38999938964844,4220700.0,0.011823434876581107,-1.6961925686279549,-5.25015497591866,74.6988112391103,62.16564152915697,-8.699165475967106,-13.112130057183265,-12.897274319985911,-11.697389847584304,13.087539941315596,4.470001220703125,1.812094847965568,11.752506256103516,-1.54372003930186,25.04873255150889,5.104393108400814,18.400619403806218,-13.087343216971618,81.12824268830127,16.387532396805966,6.648113147702692,3,-7.495002746582031,-10.250007629394531,-13.987506866455078,-13.315010070800753,7.339996337890625,0,0.03527785544157136,-1.6124979138354434,222.44000244140625,-1.095757546243299,222.8999938964844,7.654945648504055,224.1100006103516,0.03527785544157136
13772,2021-03-23,224.3699951171875,226.3999938964844,223.75,223.9600067138672,2794000.0,-0.003110197646294388,-5.385513374391097,0.24403956367335447,79.87113825093593,65.88883523851914,-6.167692744968008,-11.999539831370782,-12.174720905817736,-11.086671279658276,14.172813512650833,2.6499938964844034,3.127749845599851,10.39999465942384,-3.737698850417729,24.537688169265408,3.331147904503041,17.468841414344638,-10.297503472259649,63.188330801262126,-8.990839587291205,7.068846754920788,3,-5.204994201660156,-9.549995422363281,-13.02499771118164,-13.349998474121094,10.840011596679688,1,0.0351651270729294,-1.6961925686279549,225.07000732421875,-1.6124979138354434,222.44000244140625,-1.095757546243299,222.8999938964844,0.0351651270729294
13773,2021-03-24,224.0500030517578,227.0200042724609,224.0399932861328,225.32000732421875,2442500.0,-0.0014261802932363787,-3.6200868197248295,-3.097659012244594,81.60580305969104,69.53501561120417,-4.653369238810825,-11.415823809907835,-11.782571047222035,-10.72653214631373,15.357314721419671,2.9800109863280966,4.392445907097567,9.541002655029303,-5.289331361139858,24.371336671198463,2.125835646944722,16.956169663113883,-8.180259724424559,50.66446656375887,-26.507197354873405,7.415167008084582,3,-4.8300018310546875,-9.175003051757841,-12.635005950927734,-13.030006408691406,12.029998779296875,2,0.03976792475227531,-5.385513374391097,224.3699951171875,-1.6961925686279549,225.07000732421875,-1.6124979138354434,222.44000244140625,0.03976792475227531
13774,2021-03-25,224.1999969482422,225.32000732421875,222.44000244140625,225.1499938964844,3249600.0,0.0006694661657724588,3.4650414581928723,0.7480265766361315,80.04285100260778,72.8181048445726,-3.15519470507175,-11.090900569706065,-11.77239107298604,-10.839250557687365,16.595218338223145,2.8800048828125,5.768170443510229,9.028496551513683,-6.307598587341232,24.3645916903686,1.3604489820862113,16.696544120941155,-6.546211869688506,53.15605776030563,-25.02666868993643,7.6680475694274595,3,-3.9399948120117188,-9.324996948242216,-12.599998474121094,-13.889999389648409,11.360000610351534,3,0.046297970669503474,-3.6200868197248295,224.0500030517578,-5.385513374391097,224.3699951171875,-1.6961925686279549,225.07000732421875,0.046297970669503474
13775,2021-03-26,225.2100067138672,225.27999877929688,222.4199981689453,224.1999969482422,3263100.0,0.004504949952600423,3.973940503675397,-1.0631715896496574,79.50881016119052,74.67291899129341,-2.3999908540370143,-11.171762560115837,-12.622984394451123,-11.774597361319195,17.874762264183587,2.8600006103515625,6.755874785159932,9.085005950927723,-6.258090948323428,24.428102850178874,1.4134575013021617,16.756554400553284,-6.057626564288341,60.65227919566423,-16.443956571205142,7.671548449625574,3,-3.1200027465820312,-10.335006713867216,-13.287506103515625,-14.900009155273409,8.649993896484403,4,0.03152608957446179,3.4650414581928723,224.1999969482422,-3.6200868197248295,224.0500030517578,-5.385513374391097,224.3699951171875,0.03152608957446179
13776,2021-03-29,227.3500061035156,227.8800048828125,224.3000030517578,224.8300018310547,3621300.0,0.009502239358161857,1.0,2.495029610829075,82.57103716937313,77.22485540419652,-3.866462688084482,-12.44555975274929,-14.45967951963567,-13.819706219364917,19.39817251030775,3.5800018310546875,7.947908790773852,10.270005035400374,-5.3837824861451224,25.92379255694587,2.4431112746276256,18.09689879617312,-6.938806094275634,90.29307458632192,11.635095082579255,7.82689376077275,3,-3.405006408691378,-12.045005798339815,-15.427505493164034,-17.040008544921818,7.689987182617216,0,0.033560542859846665,3.973940503675397,225.2100067138672,3.4650414581928723,224.1999969482422,-3.6200868197248295,224.0500030517578,0.033560542859846665
13777,2021-03-30,224.97999572753903,227.0200042724609,224.22000122070312,226.1300048828125,2419000.0,-0.010424501043987067,-1.0973820014744244,-0.4563520656853589,72.0438060134695,77.65675131267922,-0.7753390861122966,-9.266070695019408,-11.853106716744065,-11.435324257377857,20.69769040959015,3.1300048828124716,9.091354384202475,7.084494781494101,-8.423235167031265,22.592224730019467,-0.6693701927685822,14.838359755756784,-3.2244108410560273,46.886344518439955,-28.227101962671,7.753864974262678,3,-0.5399932861327841,-9.674995422363253,-13.124996185302706,-14.669998168945256,9.880004882812557,1,0.033025193686857524,1.0,227.3500061035156,3.973940503675397,225.2100067138672,3.4650414581928723,224.1999969482422,0.033025193686857524
13778,2021-03-31,224.13999938964844,226.4900054931641,224.0,224.00999450683597,3564100.0,-0.0037336490081005813,-32.20142421159753,-0.11304682420685348,74.5795482280546,77.53514426322297,0.07751121530355931,-7.360596370404153,-10.754996046570795,-10.554878244296788,21.889282774073298,2.490005493164091,9.131035354777623,5.328498840332031,-9.316213716408498,19.97321139707256,-1.9938574380382477,12.65085511870231,-1.2820189038261276,31.50181512295048,-42.40941398542465,7.322356278370271,3,0.3000030517578125,-8.834999084472656,-12.28499984741211,-13.830001831054659,10.699996948242188,2,0.04938880768431919,-1.0973820014744244,224.97999572753903,1.0,227.3500061035156,3.973940503675397,225.2100067138672,0.04938880768431919
13779,2021-04-01,225.2100067138672,226.22000122070312,223.27999877929688,224.6699981689453,2441200.0,0.004773834777962227,1.2968790978232363,4.153755868545509,74.87435259366569,77.75512863534428,-0.7044408448079196,-7.195188278941828,-11.695494138787666,-11.600795932984965,22.358601267035954,2.94000244140625,9.433000483808343,5.3800056457519645,-7.9475456589497355,18.707556950453665,-1.2837700065988997,12.043781298102829,2.6699981689453125,51.09899476562697,-23.038222846343118,6.663775652350852,4,-0.06000518798828125,-9.905006408691406,-13.447505950927734,-14.900009155273409,11.899993896484403,3,0.048266039665803895,-32.20142421159753,224.13999938964844,-1.0973820014744244,224.97999572753903,1.0,227.3500061035156,0.048266039665803895
13780,2021-04-05,228.8500061035156,229.5,226.19000244140625,226.6000061035156,2866300.0,0.016162689406040043,-1.1563450565618005,4.166600734670811,69.61193936155719,77.18992064894948,-3.732022553216666,-9.637572296048944,-15.157792996816426,-15.199286492669131,23.323143086866228,4.2899932861328125,9.119512144506956,7.94600448608395,-4.592369553515397,20.484378525683297,1.6768174662842625,14.215191505883638,-5.570007324218722,89.54993940642785,17.823708232644236,6.269187019799674,4,-2.8900070190429403,-12.735008239746065,-17.087505340576143,-18.540008544921818,5.009994506835994,0,0.02932047750107114,1.2968790978232363,225.2100067138672,-32.20142421159753,224.13999938964844,-1.0973820014744244,224.97999572753903,0.02932047750107114
13781,2021-04-06,231.91000366210938,232.2700042724609,228.72000122070312,229.7100067138672,3230900.0,0.013371192820548439,1.4315104642960068,0.9777764214409722,75.26203827809356,76.67779842974478,-6.3919090726706145,-11.491020833420748,-17.9960332933955,-18.146229860675362,25.235712527655284,3.550003051757784,8.755390877406455,9.866001892089855,-2.2977321795779915,22.0297359637577,3.7841348562559176,15.947868927923793,-8.6300048828125,95.99554626940687,25.35836999731356,6.081867035833927,4,-4.56500244140625,-14.410003662109403,-21.035003662109375,-21.600006103515597,-3.970001220703125,1,0.008408421014400647,-1.1563450565618005,228.8500061035156,1.2968790978232363,225.2100067138672,-32.20142421159753,224.13999938964844,0.008408421014400647
13782,2021-04-07,232.6100006103516,232.80999755859372,231.2400054931641,231.67999267578125,2551300.0,0.0030183991082251005,1.3608870736436487,0.42273146574745185,70.93594170696838,75.49225827944225,-6.481768880275098,-10.852495656059915,-18.460277007255172,-18.7295512340809,27.46203461699669,1.5699920654296307,8.625633760464467,9.362998962402372,-1.9078407499206946,20.63383867472544,3.727579106240853,14.998418818563891,-8.970401611328157,97.90139586715785,28.988043523202066,5.635419856161532,4,-4.99500274658206,-14.840003967285213,-22.005001068115263,-22.300003051757812,-2.839996337890682,2,0.010446638877972036,1.4315104642960068,231.91000366210938,-1.1563450565618005,228.8500061035156,1.2968790978232363,225.2100067138672,0.010446638877972036
13783,2021-04-08,230.25,232.8000030517578,229.1999969482422,232.6100006103516,2772200.0,-0.010145740097842415,1.6277364133007368,-2.537613414494038,67.13287160998975,74.05781612470692,-3.5199735845352507,-7.545166307000159,-15.952851489329305,-16.340459374098714,29.757264002029,3.600006103515625,8.11973782596408,6.155998229980469,-4.499871747695408,16.811868207656346,0.8280632411425302,11.483933218818407,-6.060177087402337,73.13748282785608,5.686587482294016,5.327934988837944,4,-2.6350021362304688,-12.480003356933622,-19.645000457763672,-19.94000244140622,1.470001220703125,3,0.02002171817742271,1.3608870736436487,232.6100006103516,1.4315104642960068,231.91000366210938,-1.1563450565618005,228.8500061035156,0.02002171817742271
13784,2021-04-09,231.47999572753903,231.6100006103516,228.8699951171875,230.19000244140625,2728900.0,0.005342000988225903,2.5354839979916575,-0.5466071832670425,70.34200400903435,73.03928210780067,-4.032794082234204,-7.596555688029554,-16.747936133022733,-17.454878809295877,31.71629628718623,2.740005493164091,7.563080230889653,6.390494537353476,-2.9817266969946274,15.76271577170158,1.7043839201794242,11.076605154527527,-6.772962336181621,79.9093230808946,12.912971618774918,4.686110617174047,4,-3.4349975585937216,-13.709999084472656,-21.03999710083005,-21.169998168945256,0.19999694824221592,4,0.0145152958025212,1.6277364133007368,230.25,1.3608870736436487,232.6100006103516,1.4315104642960068,231.91000366210938,0.0145152958025212
13785,2021-04-12,230.9600067138672,232.3800048828125,230.4900054931641,231.47999572753903,2292700.0,-0.0022463669572722056,-1.5890554127213679,-0.40309435658436604,64.6444535327776,71.0474394815123,-2.918280820681474,-5.913253605773178,-15.784308839180824,-16.824516825476138,33.85502910971982,1.889999389648409,6.9823213199766485,4.939505004882818,-2.625104330926888,12.504114340692524,1.1572003369779509,8.721809672787685,-5.766795472475593,54.767909506719484,-10.009551900443917,3.78230466790486,4,-2.915008544921875,-13.075004577636719,-21.342510223388672,-20.94001007080081,0.9699859619140625,0,0.026627960329528078,2.5354839979916575,231.47999572753903,1.6277364133007368,230.25,1.3608870736436487,232.6100006103516,0.026627960329528078
13786,2021-04-13,231.32000732421875,231.66000366210938,229.69000244140625,230.44000244140625,2570900.0,0.0015587140625501483,1.525646543291991,-1.6923528376079333,67.57717771675293,70.55114744854379,-2.968035200114116,-5.7107260895727165,-15.720223395864991,-17.126017165865022,34.588361219137305,1.970001220703125,6.557211064723845,4.756505584716791,-2.685613778511822,12.198624947945405,1.0354459031024703,8.477565266331112,-5.669788903795023,62.18301240840904,-2.679985626161624,3.7210596816143124,4,-3.2750091552734375,-11.345008850097656,-21.702510833740234,-21.300010681152372,-1.1700134277343466,1,0.010980430597050672,-1.5890554127213679,230.9600067138672,2.5354839979916575,231.47999572753903,1.6277364133007368,230.25,0.010980430597050672
13787,2021-04-14,230.30999755859372,231.2899932861328,229.58999633789062,231.22000122070312,2129200.0,-0.004366287971837246,2.2381270708597336,-1.0340893327785037,65.29812427332459,69.51987812024043,-1.2543646542336262,-4.087242735676284,-14.292021537391236,-16.051290014925854,35.206154022354,1.730010986328125,6.088408542392102,3.2239959716796704,-3.684710962733078,10.132702906092419,-0.23035749552670381,6.678349438886045,-4.2301923898797895,36.64120951866893,-28.777802602414823,3.4543534672063725,4,-2.264999389648409,-9.784996032714815,-21.092498779296875,-20.290000915527344,1.8699951171875284,2,-0.010290456959361927,1.525646543291991,231.32000732421875,-1.5890554127213679,230.9600067138672,2.5354839979916575,231.47999572753903,-0.010290456959361927
13788,2021-04-15,231.27999877929688,231.3600006103516,229.1999969482422,229.80999755859372,2063000.0,0.0042117199903854985,1.6503033026285652,-1.6153794560514916,66.63533167408453,68.60443135139809,-1.2349106552598244,-4.735326550939533,-14.882932405916051,-16.942452569914565,35.17475166934596,2.1600036621094034,5.310942076800131,3.8354972839355526,-3.166475169019037,10.837469736890142,0.3345110574582577,7.336483510412847,-4.796382067190166,68.66088196424846,1.6208479881367737,3.5009862264773015,4,-1.779998779296875,-10.754997253417969,-22.357501983642578,-21.260002136230497,-0.03999328613278408,3,-0.006528859022854383,2.2381270708597336,230.30999755859372,1.525646543291991,231.32000732421875,-1.5890554127213679,230.9600067138672,-0.006528859022854383
13789,2021-04-16,233.0800018310547,234.25999450683597,232.30999755859372,233.6499938964844,2694300.0,0.007782787362756283,1.1787757120084505,-0.3877493823828722,67.8296160068585,68.40639542309825,-2.0128249396944966,-6.043413924427057,-16.241263467294914,-18.645803050868437,35.29072866659172,2.979995727539091,5.204258010140677,5.126499938964855,-1.9639810519448133,12.216980929874524,1.581259443510021,8.67174043441969,-6.2168022681587445,76.67997539292865,8.467095338982716,3.545240495454833,4,-1.5900039672851562,-10.240005493164062,-23.980003356933594,-23.06000518798831,-1.1699981689453125,4,-0.005834909042678582,1.6503033026285652,231.27999877929688,2.2381270708597336,230.30999755859372,1.525646543291991,231.32000732421875,-0.005834909042678582
13790,2021-04-19,231.80999755859372,233.3000030517578,230.8300018310547,233.1199951171875,2254800.0,-0.005448791241135842,1.9580615097856477,2.2982733235175368,60.518841714626234,66.76826247160187,-0.31155364397417884,-4.253520816560666,-14.610030166555077,-17.269263424587592,35.333765354438476,2.470001220703125,5.111575244499761,3.3879959106444915,-3.4003829431864574,10.17637476447544,-0.006193516270997179,6.78218533755998,-4.355054400182581,51.58106461768488,-13.267151974735661,3.3941894269154758,4,-0.24500274658200283,-8.970001220703097,-22.310001373291016,-21.790000915527344,0.3300018310547159,0,-0.0005608251765741867,1.1787757120084505,233.0800018310547,1.6503033026285652,231.27999877929688,2.2381270708597336,230.30999755859372,-0.0005608251765741867
13791,2021-04-20,233.00999450683597,233.2100067138672,231.0800018310547,231.2400054931641,1885700.0,0.0051766401832558095,-1.0382857560049092,-1.3511391697339314,70.0449307755244,66.66926125699698,-1.4964785773865117,-5.0890948767242605,-15.477375133179578,-18.401129988599024,35.085771480530425,2.1300048828125,4.989060020745001,4.190993499755876,-2.699909094149376,11.081896093661129,0.7455422028032501,7.636444796708503,-5.010647240550838,75.2964307684886,7.838409499798502,3.445451296952624,4,-1.4449996948242472,-9.129997253417997,-23.50999832153326,-22.989997863769588,-0.6599884033203693,1,-0.004635002173793201,1.9580615097856477,231.80999755859372,1.1787757120084505,233.0800018310547,1.6503033026285652,231.27999877929688,-0.004635002173793201
13792,2021-04-21,232.25999450683597,233.8600006103516,231.8500061035156,233.3000030517578,2065500.0,-0.003218746052448873,-1.1613014372908004,-0.5875790961912976,70.36106851302576,67.02794980177876,-0.8955218165018266,-3.9185969259258684,-14.364341732742702,-17.629940224902185,34.87765489370465,2.0099945068359943,4.880115225646307,3.046493530273466,-3.6732454448012675,9.7662325053482,-0.3133759572639008,6.406363017810833,-3.7597954613067657,60.47428922958178,-11.055577325372589,3.3598694875373623,4,-0.6949996948242472,-6.54999542236331,-20.61999511718753,-20.61999511718753,2.600006103515625,2,-0.009084649359575647,-1.0382857560049092,233.00999450683597,1.9580615097856477,231.80999755859372,1.1787757120084505,233.0800018310547,-0.009084649359575647
13793,2021-04-22,232.9600067138672,234.0399932861328,231.94000244140625,232.8300018310547,1839500.0,0.003013916402252459,-1.1989390768050874,-0.12500366794800657,69.80070797012168,66.96780579745513,-1.3082720513185393,-4.128540860071865,-14.827548030114428,-18.29856899803397,34.56518768448255,2.0999908447265625,4.329604650061015,3.3010055541992074,-3.153546860462285,9.7555579688607,0.07372934686844701,6.528281761529968,-3.9990240314334358,62.09940032386019,-11.518513703271019,3.22727620733075,4,-1.230010986328125,-5.825012207031222,-20.94500732421875,-20.94500732421875,0.92999267578125,3,-0.003348274448858435,-1.1613014372908004,232.25999450683597,-1.0382857560049092,233.00999450683597,1.9580615097856477,231.80999755859372,-0.003348274448858435
13794,2021-04-23,234.5800018310547,235.2400054931641,233.1000061035156,233.7899932861328,2137500.0,0.006953962356196497,1.0284201848396748,6.076760563380281,66.32477131382927,67.15450777312753,-2.729302535558503,-5.197498253984406,-16.136094353605642,-19.86131514542683,34.93599449526371,2.2799987792969034,3.967626946406682,4.402000427246094,-1.8710701414412085,10.675070995933396,1.2654651429024284,7.538535711589759,-5.19509820266876,85.03394299238045,12.876488926959539,3.1365352843436516,4,-2.3600006103515625,-6.459999084472656,-20.707504272460938,-20.76500701904297,-1.3399963378905966,4,-0.014238197253899187,-1.1989390768050874,232.9600067138672,-1.1613014372908004,232.25999450683597,-1.0382857560049092,233.00999450683597,-0.014238197253899187
13795,2021-04-26,232.30999755859372,235.3500061035156,231.91000366210938,234.77999877929688,2490100.0,-0.00967688743602202,-1.1039840972085948,-3.12655000579445,51.193298518550804,65.33407675110509,-0.27676888976338887,-2.4962938966597505,-13.570406940735921,-17.532469911809613,35.138784188422065,3.4400024414062216,3.7941855372615123,1.7769966125487997,-4.103625643707545,7.6576188688051445,-1.1633145155793727,4.717307740676972,-2.3395837437299747,28.805491729172374,-38.67034049026434,2.9403111281281724,4,-0.03499603271481533,-4.134994506835909,-17.167495727539034,-18.269996643066406,1.4700012207031534,0,-0.0017218109452369346,1.0284201848396748,234.5800018310547,-1.1989390768050874,232.9600067138672,-1.1613014372908004,232.25999450683597,-0.0017218109452369346
13796,2021-04-27,234.97999572753903,235.6300048828125,232.41000366210938,232.57000732421875,2623800.0,0.011493255550794279,-1.3589789450738627,-0.9757033248081614,56.32673178600214,64.3372553636248,-2.6518728923983588,-4.81208158056873,-15.895671646141636,-20.10674650337367,34.87720083083787,3.3200073242187784,3.4898872325518937,4.065495300292952,-1.9344455837951955,10.065436184381099,1.0655248582488923,7.065465742337011,-4.364030838037053,82.80398504799595,18.38460892250656,2.9999704420440687,4,-2.5649948120116903,-5.954994201660128,-19.56249237060544,-20.93999481201172,-2.5299987792968466,1,-0.012086119625193903,-1.1039840972085948,232.30999755859372,1.0284201848396748,234.5800018310547,-1.1989390768050874,232.9600067138672,-0.012086119625193903
13797,2021-04-28,232.41000366210938,235.4499969482422,232.25999450683597,235.1999969482422,2777000.0,-0.010937067461732286,-1.0647187504629665,-1.1576791333472762,55.70222646166933,63.12246589557868,0.27639789929676795,-1.746452963800266,-13.040131000531915,-17.37069892892609,34.60744978978391,3.1900024414062216,3.3584841308116324,1.1240028381347713,-4.212161039425979,6.460166715695522,-1.5440791006456038,3.7920847769151464,-1.0920731735439233,13.440855804490676,-47.81542314818358,2.668081938780376,4,0.8199996948242188,-3.3850021362304688,-16.212501525878906,-17.590003967285156,0.970001220703125,2,-0.0002581539419490575,-1.3589789450738627,234.97999572753903,-1.1039840972085948,232.30999755859372,1.0284201848396748,234.5800018310547,-0.0002581539419490575
13798,2021-04-29,235.2100067138672,235.8000030517578,232.6199951171875,233.9900054931641,3146700.0,0.012047687309659105,1.6500133514743842,-0.4372774754573444,59.09314775797834,62.151747201258665,-2.131676515029284,-3.8731758683682074,-15.465225824500578,-19.997057311404944,34.447794779148296,3.3899993896484375,3.2078135097646623,3.3705055236816293,-1.0652296500725527,7.806240697435811,1.1526379368045525,5.588373110558706,-3.288385810107144,84.83299664620394,24.864804562203815,2.217867586877089,4,-1.8950042724609375,-6.100006103515625,-18.217506408691406,-20.39000701904297,-3.5200042724609375,3,-0.0014880578781726328,-1.0647187504629665,232.41000366210938,-1.3589789450738627,234.97999572753903,-1.1039840972085948,232.30999755859372,-0.0014880578781726328
13799,2021-04-30,236.0800018310547,236.2899932861328,233.8699951171875,234.0,2640400.0,0.0036988014640289,-1.0683642528773107,1.7049178277509964,62.27227042708478,62.34657261375406,-2.8288535506464143,-4.097125566311519,-16.006304445162726,-20.67429137607462,34.62878683751924,2.4199981689453125,3.212993010978039,3.6970008850097713,0.09631074628504166,7.297691023734501,1.8966558156474207,5.497345954372122,-3.8200073242187216,95.20566318407788,33.151219816452,1.8003450693623624,4,-2.3950042724609375,-6.725006103515625,-19.032501220703125,-21.205001831054716,-3.44000244140625,4,-0.009276526704593446,1.6500133514743842,235.2100067138672,-1.0647187504629665,232.41000366210938,-1.3589789450738627,234.97999572753903,-0.009276526704593446
13800,2021-05-03,235.55999755859372,238.17999267578125,235.3800048828125,237.9900054931641,2458000.0,-0.0022026612522355604,-1.0071645382701195,-1.168272017019431,60.085600130084195,61.239980319816254,-1.9232184246513384,-3.213403662168531,-15.05380607051822,-19.93305357970334,34.34217610519383,2.79998779296875,3.101966499498303,2.8414970397948878,-0.6208921766495337,6.303886256239309,1.110302431572677,4.5726916480170985,-2.9400024414062216,55.743312034599654,-6.03483370141457,1.7311946082222078,5,-0.5449981689452841,-5.26000213623044,-17.992496490478487,-20.68499755859375,-4.089996337890597,0,-0.009848837194237792,-1.0683642528773107,236.0800018310547,1.6500133514743842,235.2100067138672,-1.0647187504629665,232.41000366210938,-0.009848837194237792
13801,2021-05-04,233.8600006103516,236.1300048828125,233.2400054931641,234.6300048828125,2529700.0,-0.007216832084655067,-1.875629142089374,0.3168731515261688,58.17596028077298,59.88607940512151,-0.10054119516533433,-1.433314163284109,-12.926348960078542,-18.011478926080997,33.195991926195674,2.889999389648409,2.76846363101987,1.0440002441406477,-2.4323224210979504,4.520322909379246,-0.6941610884786655,2.782161576759961,4.319992065429659,27.0271384864412,-36.363784160980984,1.7381613326193037,5,1.1849975585937216,-3.1300048828125284,-15.377498626709013,-18.98500061035162,0.7299957275390341,1,-0.0003420928369363141,-1.0071645382701195,235.55999755859372,-1.0683642528773107,236.0800018310547,1.6500133514743842,235.2100067138672,-0.0003420928369363141
13802,2021-05-05,235.0399932861328,235.3500061035156,231.55999755859372,234.1199951171875,2070000.0,0.0050457225378497395,3.922012940045957,-1.1947961873055948,58.57663052217502,58.63895968868299,-0.9439914236911022,-2.5528074289965446,-13.632500806334463,-18.965572989353802,31.64058294021666,3.790008544921875,2.7725225087648653,2.1024932861328125,-1.5106801822297484,5.715666754495373,0.29590655195153204,3.909080020314093,3.1399993896484375,52.56795006546092,-9.736809491425639,1.8065867341812796,5,-0.1699981689453125,-4.30999755859375,-15.414993286132812,-19.73499298095703,1.8899993896484375,2,-0.011019385687003558,-1.875629142089374,233.8600006103516,-1.0071645382701195,235.55999755859372,-1.0683642528773107,236.0800018310547,-0.011019385687003558
13803,2021-05-06,234.8600006103516,235.6499938964844,233.1699981689453,235.5399932861328,1832600.0,-0.000765795953551196,4.511138991556461,-0.7391239447365057,54.384236082923756,57.3122335519157,-0.5209221388062986,-2.1183455678155667,-13.033853107969577,-18.548056189509253,30.86557730181948,2.479995727539091,2.4674690135831554,1.6920005798340014,-1.7849037904266822,5.168904950094685,-0.046451605296340404,3.4304527649643433,3.05519226074216,49.849025465140514,-10.19794735211454,1.738452185130346,5,0.009994506835909078,-4.130004882812528,-14.987499237060575,-19.55500030517581,2.119995117187443,3,-0.00630160829299542,3.922012940045957,235.0399932861328,-1.875629142089374,233.8600006103516,-1.0071645382701195,235.55999755859372,-0.00630160829299542
13804,2021-05-07,234.83999633789062,235.72000122070312,233.9900054931641,235.0,1406800.0,-8.517530617802027e-05,1.1624864101927967,0.23530203751908352,57.952757797606736,58.063284582921916,-0.5142366793720043,-1.9328079305099664,-12.512002291605512,-18.283761942882222,30.186989301697274,1.729995727539034,2.212640377762142,1.5039962768554744,-1.9541394216667811,4.96213197537773,-0.22507157240565334,3.233064126116602,2.8209887207031272,49.54684589994674,-11.093020989307242,1.7290678492611253,5,0.029998779296875,-4.1100006103515625,-14.96749496459961,-19.534996032714844,1.5100097656249716,4,-0.013413362057594802,4.511138991556461,234.8600006103516,3.922012940045957,235.0399932861328,-1.875629142089374,233.8600006103516,-0.013413362057594802
13805,2021-05-10,237.1100006103516,237.9199981689453,235.1000061035156,235.1000061035156,2031500.0,0.009666174024269836,-1.805969922642991,-12.562178142285306,60.18888443967168,58.49241265555187,-2.270527042674331,-3.9193958636827517,-14.088371061808346,-20.360219594164988,29.558064730804297,3.0800018310546875,1.9886176771462374,3.4665008544922102,-0.19008516999434732,7.123086878978768,1.6382078422489315,5.294793866735489,-5.550003051757869,87.26419055250777,27.301872034415425,1.8282930122432817,5,-2.240005493164091,-4.925003051757841,-16.882499694824247,-21.80500030517581,-1.5299987792969034,0,-0.01885201471551934,1.1624864101927967,234.83999633789062,4.511138991556461,234.8600006103516,3.922012940045957,235.0399932861328,-0.01885201471551934
13806,2021-05-11,233.8600006103516,237.8000030517578,232.1999969482422,237.7400054931641,3028500.0,-0.013706718365459447,1.8000030517578522,-1.930355963469849,53.5367074467224,58.25179943166888,0.8983671142737819,-0.49471339210779774,-10.23622161524068,-16.9805500971396,28.79105036093919,5.600006103515625,1.6864138881301756,0.08950119018558667,-3.399915249614793,3.578917629985966,-1.655207029714603,1.8342094100857764,-2.1728030395508426,36.16356652567556,-22.753564448722386,1.7447082199001895,5,1.009994506835909,-0.4100036621094034,-12.822502136230497,-17.74500274658206,0.02000427246090908,1,-0.010219786981146006,-1.805969922642991,237.1100006103516,1.1624864101927967,234.83999633789062,4.511138991556461,234.8600006103516,-0.010219786981146006
13807,2021-05-12,227.94000244140625,233.57000732421875,227.57000732421875,232.1100006103516,3198200.0,-0.025314282705442226,-1.4439976257143834,1.0747404436054817,40.98418160163682,56.23969208096426,6.836551120467675,5.521728843942725,-3.7839897463383068,-10.947065362711442,27.984506803295673,6.289993286132841,1.7352576119661478,-5.711997222900379,-9.804992695830236,-1.619001749970522,-7.758494959365322,-3.6654994864354364,9.979995727539062,3.574835212303755,-52.67025527358433,2.046497736464934,5,4.93499755859375,4.93499755859375,-5.5175018310546875,-10.440002441406278,1.67999267578125,2,0.029174317036316566,1.8000030517578522,233.8600006103516,-1.805969922642991,237.1100006103516,1.1624864101927967,234.83999633789062,0.029174317036316566
13808,2021-05-13,229.7700042724609,231.0800018310547,227.8800048828125,228.0,2819200.0,0.008028436480889578,-2.184085267257282,-0.42446164260752456,41.42602557602628,53.92344265306887,4.641877123027626,3.765880385599189,-4.957641810356932,-12.658972287080843,27.303913173284116,3.1999969482421875,1.4947202997038005,-3.8064956665039347,-8.132777711353867,0.519786378345998,-5.969636688928915,-1.6433546440789542,8.029998779296903,21.256027964151123,-30.052534799101508,2.1631410224249668,5,3.104995727539091,3.104995727539091,-7.07750701904294,-12.000007629394531,3.1299896240234943,3,0.031161545328736828,-1.4439976257143834,227.94000244140625,1.8000030517578522,233.8600006103516,-1.805969922642991,237.1100006103516,0.031161545328736828
13809,2021-05-14,231.72000122070312,232.63999938964844,230.47000122070312,230.7100067138672,1943100.0,0.008486734177581834,-1.9127384817048818,0.5706169880774926,48.936176066630324,52.68461775712955,2.2443963955116715,1.8011156305286136,-6.18350382943612,-14.49158903137183,25.765381453605553,2.8699951171875284,1.4978452180200748,-1.788498687744152,-6.189742521786343,2.612745146298039,-3.9891206047652474,0.41212322927694345,5.875401916503904,40.0965948544664,-13.47771477582387,2.200621917021096,5,1.0250015258789062,1.154998779296875,-9.027503967285156,-13.950004577636747,2.160003662109375,4,0.022699786290031998,-2.184085267257282,229.7700042724609,-1.4439976257143834,227.94000244140625,1.8000030517578522,233.8600006103516,0.022699786290031998
13810,2021-05-17,231.67999267578125,232.3000030517578,230.25,230.80999755859372,1630900.0,-0.0001726590053129362,-1.0603146853146854,0.8613859890317697,43.42628634374361,51.04576509745962,1.8731257804215886,1.929828462754358,-5.48645706559887,-14.278793227604979,24.79457983108025,2.0500030517578125,1.183797779051531,-1.822006988525402,-6.234183513499374,2.5901695364485704,-4.028095251012388,0.3840812739615842,5.714902545166012,40.175826667243406,-9.300382112186035,2.2060882624869924,5,1.0650100708007812,1.19500732421875,-8.77249526977539,-13.909996032714872,1.560012817382841,0,0.020157171855015088,-1.9127384817048818,231.72000122070312,-2.184085267257282,229.7700042724609,-1.4439976257143834,227.94000244140625,0.020157171855015088
13811,2021-05-18,231.92999267578125,233.25,231.6499938964844,231.88999938964844,2913000.0,0.0010790746197486545,-5.1538190674614635,0.045969552406340576,48.9464200789063,49.97574171487421,1.475754803404783,1.6809521651309183,-5.119061279889962,-14.356789847758193,23.711664327754313,1.6000061035155966,0.6920325639937346,-1.5180068969726506,-5.981673072828215,2.945659278882914,-3.749839984900433,0.7138261909551318,5.268404787231447,72.66642252604166,17.862315909868002,2.231833087927781,5,0.8150100708007812,0.94500732421875,-8.96499252319336,-14.159996032714872,1.4000091552734375,1,0.01573754697770302,-1.0603146853146854,231.67999267578125,-1.9127384817048818,231.72000122070312,-2.184085267257282,229.7700042724609,0.01573754697770302
13812,2021-05-19,230.1499938964844,230.6199951171875,228.17999267578125,230.22999572753903,2967000.0,-0.007674724423352819,4.674420255140967,-2.000381533764317,38.37312937787466,48.19672985875764,2.781684888296013,3.4728234054630605,-2.7115679354517113,-12.414988894724473,22.736539037511676,3.75,0.2101678069574291,-3.192505645751936,-7.869062633655972,1.4840513421520996,-5.53078413970394,-0.8542271517999325,6.855835763752424,42.27171466891008,-8.373149290915322,2.3382784939520143,5,2.595008850097628,2.7250061035155966,-6.1399955749512,-12.379997253418026,2.270004272460909,2,0.016206869803375934,-5.1538190674614635,231.92999267578125,-1.0603146853146854,231.67999267578125,-1.9127384817048818,231.72000122070312,0.016206869803375934
13813,2021-05-20,232.17999267578125,234.0200042724609,230.55999755859372,230.72000122070312,1890200.0,0.008820329494381385,-2.8876506592143047,-18.249475491143997,41.49212594493652,46.36777076401651,0.3705114192177348,1.456043823094575,-4.23099813516518,-14.259679127130113,21.35084477472659,3.8700103759765057,-0.08299493816727477,-1.1235061645507756,-5.826429787062807,3.579417457961256,-3.474967975806777,1.227955646705226,4.637120537735228,68.49301467610444,22.514659591165845,2.35146181125601,5,0.5650100708007812,0.69500732421875,-7.894992828369141,-14.409996032714872,-1.089996337890625,3,-0.011025917991859702,4.674420255140967,230.1499938964844,-5.1538190674614635,231.92999267578125,-1.0603146853146854,231.67999267578125,-0.011025917991859702
13814,2021-05-21,231.2400054931641,233.3999938964844,230.30999755859372,232.4199981689453,2601100.0,-0.00404852791915522,-1.0328866134618275,-0.8082188917455544,40.74551078085976,44.20739591303741,0.8338226972787481,2.2482458167162633,-2.724744620182122,-13.179961767369008,19.57968029222881,3.089996337890682,-0.5279325042928917,-1.8964935302734034,-6.645539893885228,2.8525528333384216,-4.27101671207933,0.4780296515325233,5.392165602566422,52.39737570251766,7.338033983206586,2.374523181805916,5,1.4449996948241903,1.634994506835909,-6.227504730224638,-13.470008850097713,-0.8700103759765909,4,0.007178638487661537,-2.8876506592143047,232.17999267578125,4.674420255140967,230.1499938964844,-5.1538190674614635,231.92999267578125,0.007178638487661537
13815,2021-05-24,231.91000366210938,232.6499938964844,231.0200042724609,231.5200042724609,1823300.0,0.0028974146040015025,-1.3453098413743751,-0.3305100087932871,45.629765810573296,43.328846842354174,-0.7279134408798882,1.6303326321288125,-2.833838679483506,-13.683998258303177,18.273065098952586,1.6299896240234943,-0.8543485035129095,-1.206495666503912,-5.973532325673119,3.5605409926652953,-3.5900139960885156,1.1770226630806917,4.540924158190904,63.86992430715076,15.846808181722942,2.383518329584601,5,-1.1149978637695312,0.964996337890625,-4.745006561279297,-13.415008544921875,-0.9199981689452841,0,0.00849467978782581,-1.0328866134618275,231.2400054931641,-2.8876506592143047,232.17999267578125,4.674420255140967,230.1499938964844,0.00849467978782581
13816,2021-05-25,232.13999938964844,232.7700042724609,230.7100067138672,232.1699981689453,2681900.0,0.0009917456078099018,2.3495596079891916,-0.07692006729527198,43.21162011875573,43.57634001092294,-1.3718097712554425,1.2402506520388386,-2.750465353083314,-13.726647650947598,16.848836225420705,2.0599975585937216,-1.2842326085213926,-0.8345001220703239,-5.53656433314049,3.867564088999842,-3.185532227605421,1.5165319834647732,4.133310020730221,67.80819949259434,19.518924758387676,2.351032105535085,5,-1.1899948120117188,0.7350006103515625,-4.937503814697266,-13.645004272460938,0.13000488281247158,1,0.004738546163555846,-1.3453098413743751,231.91000366210938,-1.0328866134618275,231.2400054931641,-2.8876506592143047,232.17999267578125,0.004738546163555846
13817,2021-05-26,232.3500061035156,233.7899932861328,232.16000366210938,233.7899932861328,1564200.0,0.0009046554424887443,1.2638946286465123,48.001525940997894,44.13278499659355,43.877091057652635,-0.9951189912153211,1.0809389054871588,-2.618858776173596,-13.794405731490627,15.47829766295451,1.649993896484375,-1.995621712019215,-0.6214935302734546,-5.325150421877538,4.082163361330629,-2.973321976075482,1.730334915528573,3.749237265139868,54.98665372482407,6.609864974586337,2.35182844580204,5,-1.2500076293945028,0.5249938964844034,-4.627510070800753,-13.855010986328097,1.2799987792969034,2,0.004217756409709228,2.3495596079891916,232.13999938964844,-1.3453098413743751,231.91000366210938,-1.0328866134618275,231.2400054931641,0.004217756409709228
13818,2021-05-27,234.8600006103516,235.0800018310547,232.3999938964844,233.00999450683597,5242900.0,0.010802644462672095,1.3406095497008554,-1.2847378961757066,50.0418850107892,43.99994760700363,-3.0253117675545695,-1.5353392864990383,-4.888041475408983,-16.07649519499742,14.078505678203237,2.729995727539091,-2.2916437794777664,1.9060012817382983,-2.7650797496489474,6.577082313125544,-0.42953923395532456,4.241541797431921,1.0686580374151333,95.38781921070289,45.210943737908224,2.335540515693621,5,-3.230003356933622,-1.985000610351591,-6.222503662109403,-16.36500549316409,-2.110000610351591,3,-0.010389178383144126,1.2638946286465123,232.3500061035156,2.3495596079891916,232.13999938964844,-1.3453098413743751,231.91000366210938,-0.010389178383144126
13819,2021-05-28,233.88999938964844,234.41000366210938,232.4499969482422,234.1300048828125,2853600.0,-0.004130125258376638,3.899998092658643,-0.12973227099519968,42.86978933668146,43.938114606218946,-1.9166854930386705,-0.7776926151775001,-3.6445268272577493,-14.902034223410169,12.464466599129985,2.4100036621094034,-1.7428810283859093,1.0455001831054744,-3.4149609552641778,5.505961321475127,-1.1847303860793374,3.2757307522902863,1.8714862316473386,72.7687924243694,26.15617150118623,2.2302305691848203,5,-2.2600021362304688,-1.0149993896484375,-4.4575042724609375,-15.395004272460938,0.7400054931640625,4,-0.01197145264468169,1.3406095497008554,234.8600006103516,1.2638946286465123,232.3500061035156,2.3495596079891916,232.13999938964844,-0.01197145264468169
13820,2021-06-01,233.2400054931641,235.9900054931641,232.7400054931641,235.97999572753903,2574300.0,-0.0027790580964579537,1.3550641309154756,11.41636467671157,48.448459151005636,43.88278561422998,-1.142252464922052,-0.3271937781455847,-2.7081040665867704,-14.04162037989957,10.434193645680699,3.25,-1.316595241362677,0.5115058898926179,-3.768632209364597,4.791643989149833,-1.6285631597359895,2.6515749395212254,-5.669998168945341,47.91665462532178,-0.016970178291046523,2.140069049628601,6,-1.1550064086914347,-0.3650054931640909,-3.070003509521513,-14.255004882812528,-0.4000091552734659,1,-0.012304966165252118,3.899998092658643,233.88999938964844,1.3406095497008554,234.8600006103516,1.2638946286465123,232.3500061035156,-0.012304966165252118
13821,2021-06-02,233.77999877929688,234.3300018310547,232.80999755859372,233.97000122070312,3172000.0,0.002315182959248485,2.340655286897678,0.06934420386706015,70.00002090248589,47.396884672520116,-1.555838065019941,-0.9206922800621555,-3.034274066574312,-14.381565197057768,9.376669890702964,1.520004272460966,-1.2627069548410645,1.0554992675781136,-3.2203337058693364,5.331332241025564,-1.0824172191456114,3.1934157543018387,-6.041591491699222,42.29750242028948,-10.782600253991099,2.137916486723725,6,-0.6299972534179688,-0.904998779296875,-3.5549964904785156,-14.73999786376956,1.899993896484375,2,-0.011934268546073157,1.3550641309154756,233.2400054931641,3.899998092658643,233.88999938964844,1.3406095497008554,234.8600006103516,-0.011934268546073157
13822,2021-06-03,232.4499969482422,232.75999450683597,230.1499938964844,232.57000732421875,3249400.0,-0.005689117281202027,9.4403210547185,0.6316254416961131,59.50353658219864,49.3981525211048,0.15056256805425505,0.21642069026606237,-1.4789281755923867,-12.919330060009713,8.658350458530755,3.6300048828124716,-1.0596790806847878,-0.14500274658203693,-4.280127956075347,3.9901224629112733,-2.212565351328692,1.9225598581646182,-4.546557696533199,39.38353569478254,-16.990016796487723,2.0675626047466555,6,0.6200027465820597,0.4250030517578125,-1.7299957275390625,-13.269996643066406,3.1600036621094034,3,-0.0007743285788097687,2.340655286897678,233.77999877929688,1.3550641309154756,233.2400054931641,3.899998092658643,233.88999938964844,-0.0007743285788097687
13823,2021-06-04,233.3800048828125,233.8000030517578,232.07000732421875,233.44000244140625,1615200.0,0.00400089458713726,3.43589342306037,0.4999364272091545,56.345586262409505,51.13149424127699,-0.6608142269843711,-0.8750121804211517,-2.1578232914644673,-13.684168165018235,7.9270765551158,1.7299957275390625,-1.0178685479467902,0.8590049743652344,-3.1567002988560375,4.874710247586506,-1.1488476622454016,2.8668576109758703,-5.314834306274406,55.30829747263696,-2.9951240089666626,2.007852636610635,6,-0.31000518798825283,-0.5050048828125,-2.25250244140625,-14.200004577636719,2.7899932861328125,4,0.0010712143061506474,9.4403210547185,232.4499969482422,2.340655286897678,233.77999877929688,1.3550641309154756,233.2400054931641,0.0010712143061506474
13824,2021-06-07,231.69000244140625,234.07000732421875,231.16000366210938,234.0,1877000.0,-0.007241419170656238,1.375501357714058,38.50152594099695,50.03397752511022,51.62085109844776,1.2289726807702266,0.5975367117355574,-0.23600409644012643,-11.795152903604674,7.018337987776993,2.910003662109375,-0.580731867160182,-0.6734977722167912,-4.550953836499559,3.203958292065977,-2.6122258043581894,1.265230259924607,-3.466335166535629,26.36995696716444,-32.81262262157505,1.9387280321413878,6,1.3799972534179972,1.18499755859375,-0.47750091552734375,-12.425003051757812,5.44000244140625,0,0.004575068183452657,3.43589342306037,233.3800048828125,9.4403210547185,232.4499969482422,2.340655286897678,233.77999877929688,0.004575068183452657
13825,2021-06-08,232.63999938964844,233.97999572753903,231.33999633789062,231.5,2106200.0,0.004100293229020169,-2.6164208898131984,-0.4935067508653262,52.300738020151925,52.630753087491776,0.4396490748594033,-0.7425846242086891,-0.9709262993766856,-12.546416175420035,5.380124495774206,2.639999389648409,-0.32181567785747234,0.4999992370605355,-2.6776464158072883,3.6776448899283594,-1.0888235893733622,2.0888220634944332,-4.261005350411949,59.56939632986638,2.0059959731413244,1.588822826433911,6,0.43000030517580967,0.2350006103515625,-1.1200027465820312,-13.1300048828125,4.2400054931640625,1,0.00855401263060962,1.375501357714058,231.69000244140625,3.43589342306037,233.3800048828125,9.4403210547185,232.4499969482422,0.00855401263060962
13826,2021-06-09,231.47000122070312,234.32000732421875,231.4499969482422,232.97999572753903,1982200.0,-0.005029221853571686,-2.7032319036040207,-1.3245572941065993,54.45347297583911,53.77749619629684,1.6814341218742186,0.25210578615059376,0.3359963777920143,-11.12514822334873,4.943504241212467,2.8700103759765625,0.022873833139044564,-0.5504989624023438,-3.6341636872334107,2.533165762428723,-2.092331324817877,0.9913334000131897,-2.938786952388085,31.65474996889659,-26.692782414865427,1.5418323624155348,6,1.5999984741211222,1.2750015258789062,1.1874961853027344,-11.015007019042969,3.279998779296875,2,0.005918672441191264,-2.6164208898131984,232.63999938964844,1.375501357714058,231.69000244140625,3.43589342306037,233.3800048828125,0.005918672441191264
13827,2021-06-10,234.58999633789062,234.8999938964844,231.92999267578125,232.0500030517578,2534000.0,0.013479047395919874,-1.1366807361505438,-1.6821208783435881,57.57387721593288,54.61438421909058,-1.215194158101525,-2.47082461807463,-2.5315923210703204,-13.995693735716372,4.67331874119335,3.4299926757812784,0.267031483101448,2.236996459960949,-0.39512981161905714,4.869122731540955,0.9209333241709317,3.553059595750966,-5.909606245078606,91.7112735818258,33.21584148561191,1.316063135790005,6,-1.5199966430663778,-1.8449935913085938,-1.7024993896484375,-14.135002136230469,-5.330001831054659,3,0.004646388826915926,-2.7032319036040207,231.47000122070312,-2.6164208898131984,232.63999938964844,1.375501357714058,231.69000244140625,0.004646388826915926
13828,2021-06-11,236.92999267578125,237.5,234.7100067138672,235.0,2654300.0,0.009974834282874712,-1.2231206001434702,0.7598416445894234,66.43556614925416,57.232803864931995,-3.6103500641874575,-4.476417505731007,-4.559707469516184,-16.05700786368169,4.693869203685885,2.910003662109375,0.63497265654118,4.2189933776855355,1.1540078811198384,7.283978874251233,2.6865006294026728,5.751486125968398,-8.103410274962187,91.00934300526116,30.43129588114568,1.532492748282855,6,-3.1049957275390625,-4.184989929199219,-4.129997253417969,-16.474998474121094,-2.659988403320341,4,-0.0055712324578338634,-1.1366807361505438,234.58999633789062,-2.7032319036040207,231.47000122070312,-2.6164208898131984,232.63999938964844,-0.0055712324578338634
13829,2021-06-14,236.97999572753903,237.7700042724609,234.80999755859372,237.17999267578125,1836800.0,0.00021104568143970326,3.2898021914841276,-0.10362575503622484,65.18872366394062,59.09283325525811,-3.549176158413445,-4.334375684704298,-4.325312789185205,-15.897699695008527,5.276722074309633,2.9600067138671875,0.9950831055729736,4.005996704101534,0.4376852159911664,7.574308192211902,2.2218409600463644,5.790152448156704,-7.80647662275274,87.71372363827929,26.41392896498062,1.7841557440551814,6,-3.019996643066378,-4.234992980957003,-4.180000305175753,-16.525001525878878,-1.050003051757784,0,-0.0034179997181069677,-1.2231206001434702,236.92999267578125,-1.1366807361505438,234.58999633789062,-2.7032319036040207,231.47000122070312,-0.0034179997181069677
13830,2021-06-15,236.3500061035156,237.80999755859372,235.66000366210938,237.52999877929688,1948300.0,-0.002658408453799388,1.4712712221131392,5.9000534065759425,62.31717780839255,58.23918402258107,-2.717403810339988,-3.5168946813522837,-3.5297283155165076,-15.058340428306252,5.824998980592865,2.1499938964843466,1.0101147409651219,3.142506408691389,-0.6719685918974676,6.956981409280246,1.2352689083969608,5.049743908985818,-6.660697888668835,77.04416171435827,15.883244505995869,1.907237500294435,6,-2.370010375976534,-3.6050033569335653,-3.5500106811523153,-15.89501190185544,2.319992065429716,1,0.003300185145564516,3.2898021914841276,236.97999572753903,-1.2231206001434702,236.92999267578125,-1.1366807361505438,234.58999633789062,0.003300185145564516
13831,2021-06-16,235.5800018310547,237.27999877929688,233.77999877929688,237.2100067138672,2951700.0,-0.0032578982550297564,2.9548268073587476,1.3813686442869373,59.15014061445023,58.199917803942355,-1.8609125415252947,-2.5923303945795624,-2.698310463111625,-14.078923513629888,6.283351026807532,3.5,1.286089047283241,2.1900016784667855,-1.715302585684526,6.095305942618097,0.2373495463911297,4.142653810542441,-5.241038468708183,62.07493408623833,0.12751939750921082,1.9526521320756542,6,-1.095001220703125,-2.8899993896484375,-2.0525054931640625,-15.125007629394531,7.3800048828125,2,0.005518308182585585,1.4712712221131392,236.3500061035156,3.2898021914841276,236.97999572753903,-1.2231206001434702,236.92999267578125,0.005518308182585585
13832,2021-06-17,233.8800048828125,236.2700042724609,233.27999877929688,235.0800018310547,1895600.0,-0.007216219267462853,-1.4916617393681377,0.7361922414438703,47.09027069883329,57.17154940798944,0.07069767382151326,-0.6309095200412571,-0.9779542793982898,-12.176634501602308,5.779921886436368,2.990005493164034,1.4206893918779144,0.30350418090819176,-3.2944768794918673,3.901485241308251,-1.4954863492918378,2.1024947111082213,-2.943358784766218,13.245171417215234,-42.63515393701478,1.7989905302000242,6,0.6049957275390625,-1.19000244140625,0.27999114990234375,-13.425010681152344,10.099990844726534,3,0.003719835381495784,2.9548268073587476,235.5800018310547,1.4712712221131392,236.3500061035156,3.2898021914841276,236.97999572753903,0.003719835381495784
13833,2021-06-18,229.6199951171875,232.88999938964844,228.82000732421875,231.47000122070312,4408200.0,-0.018214510333021017,-1.3594282125450026,1.5416756736136719,39.393923314880716,55.98932116240839,4.180929857518322,3.6127032225164726,3.3294143128299254,-7.769623832004299,6.402431282954284,5.05999755859375,1.0038825159509486,-3.828505706787098,-7.798577800182812,0.1415663866086163,-5.813541753484941,-1.843469660089255,8.190002441406222,8.898650300084213,-42.992880437607056,1.9850360466978558,6,3.69500732421875,3.225006103515625,3.2550048828125,-9.165000915527344,16.730010986328097,4,-0.0015678103736906923,-1.4916617393681377,233.8800048828125,2.9548268073587476,235.5800018310547,1.4712712221131392,236.3500061035156,-0.0015678103736906923
13834,2021-06-21,232.8999938964844,233.22999572753903,229.47000122070312,230.6300048828125,2193000.0,0.014284464981470624,1.5665555671284546,-1.2270170402995815,49.25304991488999,55.65068915071261,1.2187867629158973,0.488488085312099,0.0962121637183202,-10.748251507969456,7.086541694142961,3.759994506835909,0.9501313505942619,-0.6315063476562273,-4.47454856842603,3.2115358731135757,-2.5530274580411287,1.2900147627286742,4.730203857421827,45.38365966922893,-6.721062776460762,1.9215211103849053,6,0.4150085449218466,0.09500122070309658,-0.02499389648440342,-12.444999694824247,8.880004882812472,0,0.0058823976465427474,-1.3594282125450026,229.6199951171875,-1.4916617393681377,233.8800048828125,2.9548268073587476,235.5800018310547,0.0058823976465427474
13835,2021-06-22,233.8800048828125,234.8600006103516,232.42999267578125,233.4900054931641,1758300.0,0.004207861794808254,1.0680999162386355,0.1718067300323852,50.21553028210328,55.17980662918641,0.4840737635769017,-0.354545825345042,-0.8078861692052044,-11.415259126102313,7.590327512812381,2.430007934570341,0.9164633103385711,0.2500045776367301,-3.518306037915579,4.018315193189039,-1.6341507301394245,2.1341598854128847,3.573989062499976,59.810906257552745,6.198547664393828,1.8841553077761506,6,-0.56500244140625,-0.885009765625,-1.0700035095214844,-13.425010681152344,10.139999389648409,1,0.008765126347572538,1.5665555671284546,232.8999938964844,-1.3594282125450026,229.6199951171875,-1.4916617393681377,233.8800048828125,0.008765126347572538
13836,2021-06-23,233.2400054931641,234.4499969482422,232.6999969482422,233.3000030517578,1701500.0,-0.0027364433738963356,-2.070135988863904,-0.15384013459049353,51.75479387425306,54.53324181344421,1.5662612563948244,0.3921967987069763,-0.1094514917823517,-10.47908657775011,8.048584587978851,1.75,1.1077139989395732,-0.4449951171874602,-4.153371859711257,3.2633816253363364,-2.2991834884493585,1.409193254074438,4.041308719726516,59.32885878548243,3.754857027479659,1.8541883712619054,6,0.07499694824215908,-0.24501037597659092,-0.4300041198730753,-12.785011291503935,9.470001220703097,2,0.023280708917408965,1.0680999162386355,233.8800048828125,1.5665555671284546,232.8999938964844,-1.3594282125450026,229.6199951171875,0.023280708917408965
13837,2021-06-24,233.3300018310547,235.16000366210938,232.7400054931641,234.1000061035156,1839800.0,0.00038585292304516017,-1.482053288469858,12.833926754837753,49.884626082180596,52.69424847265826,1.4290150299815707,0.39988606105720237,-0.10620135240858986,-10.27081660913069,8.272858137689806,2.419998168945284,1.2036799894059698,-0.40399856567381676,-4.063681325150583,3.2556841938029493,-2.2338399454121998,1.4258428140645663,3.7820862440624694,71.1356011340608,14.886544339205727,1.829841379738388,6,-0.0149993896484375,-0.3350067138671875,-0.5200004577636719,-12.760002136230469,6.770004272460909,3,0.04127203877444452,-2.070135988863904,233.2400054931641,1.0680999162386355,233.8800048828125,1.5665555671284546,232.8999938964844,0.04127203877444452
13838,2021-06-25,232.4199981689453,233.41000366210938,232.33999633789062,232.7400054931641,3000100.0,-0.003900071379454584,-3.4582618093966557,0.4155916215841832,51.74723731179428,51.20074998908645,1.8237894424316607,1.1781210721879631,0.8571261824503722,-9.09403012035824,8.152202734071075,1.07000732421875,1.3445785597137103,-1.192002105712902,-4.856314055283605,2.4723098438578006,-3.0241580804982675,0.6401538690724635,4.526248291153877,51.84526682756771,-7.845251665329869,1.8321559747853569,6,0.8950042724609375,0.8950042724609375,0.3900032043457031,-9.760002136230469,4.529998779296875,4,0.04973753398875247,-1.482053288469858,233.3300018310547,-2.070135988863904,233.2400054931641,1.0680999162386355,233.8800048828125,0.04973753398875247
13839,2021-06-28,231.08999633789062,232.75,230.00999450683597,232.6699981689453,2901700.0,-0.005722407028365573,2.149421658642641,4.937392714094545,46.356364032882055,49.42732623625194,2.492549484635788,2.411222823866126,2.168068215158229,-7.485505615210371,8.30672637284809,2.740005493164034,1.1547052507856392,-2.3820037841796875,-6.211813022181133,1.4478054538217577,-4.296908403180396,-0.4670991651789791,5.693725339490953,20.97087206046574,-37.134866017032024,1.9149046190007208,6,1.9600067138671875,2.225006103515625,1.7200050354003906,-7.879997253417969,3.7400054931640625,0,0.06603492149141932,-3.4582618093966557,232.4199981689453,-1.482053288469858,233.3300018310547,-2.070135988863904,233.2400054931641,0.06603492149141932
13840,2021-06-29,230.3699951171875,231.7100067138672,230.0500030517578,231.52999877929688,1932100.0,-0.0031156745515299455,1.1841872791519434,0.7341786821443402,47.35829558946394,48.117121233475686,2.5424450864768176,3.062185469503163,2.9011924862018645,-6.525384533533895,7.976646835046199,1.660003662109375,0.5344422371038604,-2.9585044860839957,-7.032222556635418,1.1152135844674262,-4.995363521359707,-0.9216454508082847,6.254452273130823,6.990290686821546,-52.21157856270237,2.036859035275718,6,2.1750106811523438,2.94500732421875,2.4100074768066406,-7.159996032714844,6.0500030517578125,1,0.04952903548183518,2.149421658642641,231.08999633789062,-3.4582618093966557,232.4199981689453,-1.482053288469858,233.3300018310547,0.04952903548183518
13841,2021-06-30,230.9900054931641,232.25,230.6000061035156,230.9199981689453,2450700.0,0.0026913677523898727,-3.6479260692023727,-0.06035095104051278,40.17470958778836,47.34872555447069,1.3442333321825402,2.3425420729180644,2.263094897237835,-6.923981103441207,7.546505216654957,1.8800048828125,-0.09037002356888024,-2.198994445800764,-6.396803396402561,1.9988145048010324,-4.297898921101677,-0.10008997049985169,5.478353095832233,19.029305711517654,-34.57072697587333,2.0989044753009014,6,0.9999999999999716,2.324996948242159,0.844997406005831,-6.19001007080081,5.269989013671875,2,0.05640936174479827,1.1841872791519434,230.3699951171875,2.149421658642641,231.08999633789062,-3.4582618093966557,232.4199981689453,0.05640936174479827
13842,2021-07-01,232.2700042724609,232.3999938964844,230.75,231.41000366210938,2210500.0,0.005541360010637764,1.9464706603631214,12.284437663464528,36.50063254042537,47.02724880175343,-0.21027360110474547,1.1050223676880648,1.0036881242756692,-7.956907960798503,8.085308659592611,1.6499938964844034,-0.6348536391762138,-0.9099960327148722,-5.1152410704195574,3.295249004989813,-3.012618551567215,1.1926264861374705,4.0453872912398765,66.4706964720866,16.875540983156974,2.102622518852339,7,0.04499816894534092,1.044998168945341,-0.3575019836425497,-7.470008850097628,2.409988403320341,3,0.044947699872428526,-3.6479260692023727,230.9900054931641,1.1841872791519434,230.3699951171875,2.149421658642641,231.08999633789062,0.044947699872428526
13843,2021-07-02,233.6300048828125,234.1100006103516,232.44000244140625,233.0800018310547,1851500.0,0.005855257180588325,1.211926151234304,0.6395379783893329,40.98011101022596,46.108033367901875,-1.0522954425458693,-0.24800384227563654,-0.3420595295627322,-9.129675345980786,8.052750495327249,1.8399963378906818,-1.0696519467350925,0.4375045776367301,-3.771728005694257,4.646737160967717,-1.6671117140287492,2.5421208693022095,2.5354789960986466,88.29280456125394,41.72165040558776,2.1046162916654936,7,-1.0450057983398438,-0.31500244140625,-1.6425056457519531,-7.790008544921875,-0.1800079345703125,4,0.027693365943935122,1.9464706603631214,232.2700042724609,-3.6479260692023727,230.9900054931641,1.1841872791519434,230.3699951171875,0.027693365943935122
13844,2021-07-06,232.75,233.8999938964844,231.0,233.66000366210938,1762700.0,-0.0037666603793202746,3.172700726721718,-1.654542932445554,40.435709710634946,45.02138663773873,-0.21881550341066713,0.7541508231839202,0.49004116645818385,-8.040425470562468,8.540202566574191,2.8999938964844034,-1.1626860015029195,-0.49550018310546307,-4.6514322000756465,3.6604318338647204,-2.5734661915905406,1.5824658253796144,3.2685743478172924,66.50242787774874,22.803333066809223,2.0779660084850904,7,-0.16500091552734375,0.56500244140625,-0.4975013732910156,-5.0800018310546875,2.8000030517578125,1,0.018045099670213505,1.211926151234304,233.6300048828125,1.9464706603631214,232.2700042724609,-3.6479260692023727,230.9900054931641,0.018045099670213505
13845,2021-07-07,234.6300048828125,234.9900054931641,231.72000122070312,231.9199981689453,2069400.0,0.008077357176423217,-1.1028962255356705,-2.978017371474563,47.61667055855635,44.56159515821687,-2.2140788693542106,-1.0214963739890948,-1.343829544081359,-9.696053363938688,8.897615176154641,3.270004272460966,-0.6724585795607538,1.2850044250488395,-2.9050370990630086,5.4750459491606875,-0.8100163370070845,3.3800251871047635,1.2445981245328142,91.79952937577934,48.34185591709169,2.0950207620559196,7,-2.0450057983398438,-1.31500244140625,-2.3775062561035156,-5.535011291503906,2.0399932861328125,2,0.0008523928912760326,3.172700726721718,232.75,1.211926151234304,233.6300048828125,1.9464706603631214,232.2700042724609,0.0008523928912760326
13846,2021-07-08,232.83999633789062,233.8300018310547,231.94000244140625,232.9499969482422,1932600.0,-0.00762906920543216,1.0213785056261373,-0.04059053056536207,47.40258255502525,44.28581254408849,-0.5439845094859947,0.9237736214253118,0.38638911381815433,-7.683890711730442,9.14968104667831,2.69000244140625,-0.6932221423679721,-0.5735038757324276,-4.678409556205793,3.5314018047409377,-2.6259567159691244,1.4789489645042693,2.893514755792154,49.29230259866885,1.929797900805113,2.0524528402366835,7,-0.3399963378905966,0.475006103515625,-0.3599967956542969,-3.25,5.980010986328125,3,0.015375373163378114,-1.1028962255356705,234.6300048828125,3.172700726721718,232.75,1.211926151234304,233.6300048828125,0.015375373163378114
13847,2021-07-09,235.67999267578125,236.22999572753903,233.05999755859372,234.07000732421875,2560500.0,0.012197201436858318,1.3394894201642364,-14.636149257872104,66.29028394417597,45.90170661435313,-3.3699668688933286,-1.9292917644105785,-2.398777642039363,-10.301006105823546,9.425400694904086,3.389999389648409,-0.7492557071119847,2.2119926452636776,-1.986556751255108,6.410542041782463,0.11271794700428472,4.31126734352307,-6.8599853515625,89.4836806680034,35.71676017902798,2.099274698259395,7,-2.55999755859375,-2.364990234375,-2.667491912841797,-6.089996337890625,5.290008544921875,4,0.0024609718647292667,1.0213785056261373,232.83999633789062,-1.1028962255356705,234.6300048828125,3.172700726721718,232.75,0.0024609718647292667
13848,2021-07-12,235.6100006103516,236.2400054931641,234.5,234.58999633789062,2158600.0,-0.0002969792413645145,-1.900016530396904,0.6335487906589,58.8044231564316,47.28482429474752,-3.1289263950938846,-2.0693576612601987,-2.363905118745919,-9.981049241462273,8.84243510424276,1.740005493164091,-0.8033718946801685,2.208000183105497,-1.7985151783315985,6.214515544542593,0.20474250238694935,4.211257863824045,-6.641793518066436,87.97701865705332,31.780293297160583,2.003257680718547,7,-2.4649963378906534,-2.294998168945341,-2.6375007629394815,-5.31000518798831,4.669998168945284,0,-0.0039472345493024585,1.3394894201642364,235.67999267578125,1.0213785056261373,232.83999633789062,-1.1028962255356705,234.6300048828125,-0.0039472345493024585
13849,2021-07-13,236.1699981689453,237.47000122070312,235.1999969482422,235.66000366210938,1884600.0,0.00237679876551522,-2.174813534364096,0.4999925202327564,57.64859975027399,48.42819142372642,-3.2324744001999193,-2.838690762791913,-2.9812859217433356,-10.316902836883088,8.297526077085873,2.2700042724609375,-0.7965450180191453,2.808497619628895,-1.0597194781453538,6.676714717403144,0.8743890707417847,4.742606168516005,-6.910919140624998,77.39125127377717,20.75728628409601,1.9341085488871186,7,-2.1349945068359375,-2.8549957275390625,-3.197498321533203,-5.870002746582031,1.910003662109375,1,-0.01151713275094901,-1.900016530396904,235.6100006103516,1.3394894201642364,235.67999267578125,1.0213785056261373,232.83999633789062,-0.01151713275094901
13850,2021-07-14,237.1300048828125,239.0500030517578,236.63999938964844,237.02999877929688,1993200.0,0.004064896986536226,-4.477250658898599,0.1960925111450199,62.72071070518646,50.93330265899287,-3.500887566647293,-3.939232236524248,-3.971939779609329,-10.99397264181789,7.891300944069823,2.8800048828125,-0.7369880061537799,3.7295043945312614,-0.27877076300549675,7.7377795520680195,1.725366815762868,5.733641973299655,-7.378270522949208,72.99580866209833,16.012757082243212,2.0041375787683857,7,-2.2300033569335938,-3.1949996948242188,-4.157505035400391,-6.830009460449219,0.09999084472653408,2,-0.0066630194345734806,-2.174813534364096,236.1699981689453,-1.900016530396904,235.6100006103516,1.3394894201642364,235.67999267578125,-0.0066630194345734806
13851,2021-07-15,236.8800048828125,237.38999938964844,234.9199981689453,236.58999633789062,2165800.0,-0.0010542740051961985,2.771001257978847,2.8999084528532193,61.48866259173779,53.70975044247203,-2.6010564437473533,-3.780683221886761,-3.7013194556836595,-10.456742825845652,8.023570406273691,2.470001220703125,-0.41699777937029125,3.414504241943348,-0.7804050937479587,7.609413577634655,1.3170495740976946,5.511958909789001,-6.3844090275976555,63.77301871556285,8.225731522466525,2.097454667845647,7,-1.8550033569335938,-2.9449996948242188,-3.9075050354003906,-6.580009460449219,1.610000610351591,3,-0.0008865531473248867,-4.477250658898599,237.1300048828125,-2.174813534364096,236.1699981689453,-1.900016530396904,235.6100006103516,-0.0008865531473248867
13852,2021-07-16,234.75,237.8800048828125,234.3800048828125,237.7899932861328,1680900.0,-0.008991915057863342,1.1739019177640775,-10.482426602125644,56.98859574530409,55.48847096859182,-0.0919372147287163,-1.6676604327192877,-1.613060456149583,-8.037162453597091,8.29036586238351,3.5,-0.08470922910512968,1.24099960327149,-2.989896428527885,5.471895635070865,-0.8744484126281975,3.3564476191711776,-3.570051569061718,7.922810754999951,-46.1060949289833,2.1154480158996836,7,0.27500152587890625,-0.8149948120117188,-1.842498779296875,-4.450004577636719,4.910003662109375,4,0.017337624384318406,2.771001257978847,236.8800048828125,-4.477250658898599,237.1300048828125,-2.174813534364096,236.1699981689453,0.017337624384318406
13853,2021-07-19,229.25999450683597,233.32000732421875,226.4199981689453,232.50999450683597,3774900.0,-0.02338660486970834,1.8336644086702383,1.0690813084440518,45.60729959410077,56.06309206675469,5.2668595883090745,3.999023898761891,3.776346690248289,-2.3177016488335482,8.21978281753716,8.330001831054688,0.25475868872004526,-4.23100585937496,-8.534015695037112,0.07200397628719202,-6.3825107772060505,-2.07950094154387,9.790008544921847,22.486106412796822,-34.24867933088434,2.1515049178310828,7,3.4750061035155966,3.4750061035155966,3.647506713867159,1.4700012207030966,9.169998168945284,0,0.05107740990335752,1.1739019177640775,234.75,2.771001257978847,236.8800048828125,-4.477250658898599,237.1300048828125,0.05107740990335752
13854,2021-07-20,234.2700042724609,235.5200042724609,230.2100067138672,230.6499938964844,3275600.0,0.02185296120416491,-1.3600069173411513,-1.1138493464543093,57.76274443938922,57.19043360906946,0.5533250029524481,-0.9518894348148308,-1.277473894775909,-7.029749762855744,8.01487565622139,6.260009765624943,0.7124852930547263,0.7105033874511548,-3.59650942117068,5.0175161960729895,-1.4430030168597625,2.864009791762072,4.527398681640648,62.15362683032887,-0.8374194790846303,2.1535064043109227,7,-1.5350036621093466,-1.5350036621093466,-0.9850044250487997,-3.5400085449218466,4.559997558593778,1,0.025654135814358048,1.8336644086702383,229.25999450683597,1.1739019177640775,234.75,2.771001257978847,236.8800048828125,0.025654135814358048
13855,2021-07-21,235.92999267578125,238.1100006103516,235.22000122070312,235.97999572753903,2146600.0,0.007085791492920768,-2.9320095082886506,-0.013812958131175425,59.44186469733548,58.528131624881716,-1.0089718386817879,-2.5828472954389667,-3.0360674100371625,-8.302296851080257,8.144030574736249,3.839996337890682,1.0549196421738998,2.2679924011230526,-2.1668123558609125,6.702797158107018,0.05059002263107004,4.485394779615035,2.619862182617169,81.35151856898936,12.270869141801981,2.217402378491982,7,-3.1949920654296875,-3.1949920654296875,-2.5774917602539062,-5.1999969482421875,1.0200042724609375,2,0.009112911550114067,-1.3600069173411513,234.2700042724609,1.8336644086702383,229.25999450683597,1.1739019177640775,234.75,0.009112911550114067
13856,2021-07-22,238.6699981689453,239.69000244140625,235.16000366210938,235.6499938964844,2538300.0,0.011613637851163094,-1.2650080299683761,-60.396399145593726,61.58578558382777,58.00540958484302,-3.1681922613197173,-5.159735711043453,-5.740098692150696,-10.668685343671342,8.270582074686791,4.529998779296875,1.5785078125026075,4.736498260498053,-0.22330468858686459,9.69630120958297,2.256596785955594,7.216399735040511,-12.25,92.31345935149592,21.95658282027911,2.4799014745424537,7,-5.614997863769531,-5.614997863769531,-5.307498931884766,-7.94000244140625,-1.1900024414062784,3,-0.006033445562717787,-2.9320095082886506,235.92999267578125,-1.3600069173411513,234.2700042724609,1.8336644086702383,229.25999450683597,-0.006033445562717787
13857,2021-07-23,242.9600067138672,245.0500030517578,239.6000061035156,240.1300048828125,3996400.0,0.01797464523331138,-1.8020554258928483,0.9370853733092919,65.27003531743996,58.72381093606618,-7.059291746337237,-9.160985651528563,-9.75269260773672,-14.563043837260949,9.117049121432746,6.3800048828125,1.9412895860669153,8.545006561279308,2.1653500679356625,14.924663054622954,5.355178314607485,11.734834807951131,-16.27460845947266,88.78155775568908,19.838630193267278,3.1898282466718215,7,-7.225006103515625,-7.225006103515625,-9.372505187988281,-10.775009155273438,-6.3700103759765625,4,-0.01839809473650289,-1.2650080299683761,238.6699981689453,-2.9320095082886506,235.92999267578125,-1.3600069173411513,234.2700042724609,-0.01839809473650289
13858,2021-07-26,243.97999572753903,244.57000732421875,241.6000061035156,242.0,2638400.0,0.004198176594854441,-1.136704191800799,0.6996446807248629,68.29584433160431,59.906838111769545,-7.562406021736081,-9.771514384684622,-10.53669039655702,-15.131928668105473,9.860217537389973,2.9700012207031534,2.5184483716207353,8.986995697021456,1.3898700511166737,16.584121342926238,5.188432874069065,12.785558519973847,-16.56001328124998,92.78970627852007,22.565738448361884,3.798562822952385,7,-8.244995117187472,-8.244995117187472,-10.392494201660128,-11.104995727539034,-6.519989013671847,0,-0.017706337163207242,-1.8020554258928483,242.9600067138672,-1.2650080299683761,238.6699981689453,-2.9320095082886506,235.92999267578125,-0.017706337163207242
13859,2021-07-27,246.3500061035156,247.0500030517578,244.05999755859372,244.1699981689453,3135200.0,0.009713953674395759,-1.491661739368126,1.1010164841516341,68.79408675872833,60.581657673274194,-9.316223240687549,-11.530858656563169,-12.701168039972544,-17.016825686608996,10.013215753354446,3.0700073242187784,2.547390916403259,10.594005584716768,1.693890090569539,19.494121078863998,6.143947837643168,15.044063331790369,-18.224822833007778,94.11272511206651,25.518361865442373,4.45005774707361,7,-9.615005493164034,-9.615005493164034,-13.270004272460909,-13.475006103515597,-8.200012207031193,1,-0.03214943467225395,-1.136704191800799,243.97999572753903,-1.8020554258928483,242.9600067138672,-1.2650080299683761,238.6699981689453,-0.03214943467225395
13860,2021-07-28,241.77999877929688,243.8000030517578,239.3500061035156,242.5,4948500.0,-0.018550871568878358,1.6807151392591402,-0.33027458720926595,63.16253924777281,60.767643968389194,-4.489351668789595,-6.389823323812294,-7.9732044355573635,-12.02375127472203,9.711135332526204,7.0,2.707617262613354,5.453498077392567,-3.455720764510062,14.362716919295195,0.9988886564412667,9.908107498343867,-12.519326321914065,55.67700132054624,-14.72448070063784,4.454609420951308,7,-5.0449981689453125,-5.0449981689453125,-8.625,-8.904998779296875,-1.910003662109375,2,-0.012201162061114212,-1.491661739368126,246.3500061035156,-1.136704191800799,243.97999572753903,-1.8020554258928483,242.9600067138672,-0.012201162061114212
13861,2021-07-29,244.0200042724609,245.1999969482422,242.97999572753903,243.32000732421875,2572300.0,0.009264643496043501,-2.2173461151468,-0.9722163353536671,62.50000571746662,61.38002285418502,-6.269324323017088,-8.014510586287741,-10.034027352940058,-13.851152023406456,9.732007072619675,3.4199981689453125,2.9364588930302773,7.0420036315917685,-2.126020082889937,16.210027346073474,2.4579917743509156,11.626015488832621,-13.691971979415598,60.64935090670909,-7.035221184575136,4.584011857240846,7,-7.285003662109347,-7.285003662109347,-10.865005493164034,-11.145004272460909,-5.199996948242159,3,-0.028973064504681734,1.6807151392591402,241.77999877929688,-1.491661739368126,246.3500061035156,-1.136704191800799,243.97999572753903,-0.028973064504681734
13862,2021-07-30,242.7100067138672,245.41000366210938,242.2100067138672,243.8500061035156,2336800.0,-0.005368402326274224,-1.9906522064643093,-1.6285776566757748,60.260113567606965,63.00811329568572,-4.147624043758412,-6.200156796837774,-8.498991687891134,-12.123036883068949,9.749679048207527,3.1999969482421875,2.9890950095835365,5.210005950927723,-4.017996178817668,14.438008080673114,0.5960048860550273,9.824007015800419,-11.378656175299113,43.636388857512785,-20.593953831712994,4.61400106487269,7,-4.0800018310546875,-5.975006103515625,-9.555007934570312,-9.835006713867188,-6.5200042724609375,4,-0.021548394551749395,-2.2173461151468,244.0200042724609,1.6807151392591402,241.77999877929688,-1.491661739368126,246.3500061035156,-0.021548394551749395
13863,2021-08-02,240.1000061035156,244.67999267578125,239.69000244140625,244.2400054931641,2693900.0,-0.010753576441652646,-1.0120901128718172,3.631580356306441,55.361532988300475,62.74131202334253,0.1807443986519388,-3.247065757703268,-5.755084548426424,-9.181854445133723,10.27616956956863,4.989990234375,3.035833038100918,2.2765052795409986,-6.833133624566187,11.386144183648184,-2.27831417251258,6.831324731594577,-7.825536414156147,9.740263600639643,-50.64315348926514,4.554819452053587,8,1.0049972534179972,-3.365005493164034,-6.945007324218722,-7.225006103515597,-1.4800109863280966,0,-0.014618949089537647,-1.9906522064643093,242.7100067138672,-2.2173461151468,244.0200042724609,1.6807151392591402,241.77999877929688,-0.014618949089537647
13864,2021-08-03,236.9499969482422,239.9499969482422,235.25,239.55999755859372,3300000.0,-0.013119571325272417,1.7728600557238474,0.630435022980314,49.768270160417465,61.66646818590719,4.191690077892446,0.24636094128021568,-2.4747081504579,-5.687835705672114,10.5442671414644,4.850006103515597,3.2656009931158962,-1.0835037231445312,-9.889265285202043,7.722257838912981,-5.486384504173287,3.3193770578842248,-3.788995257138822,16.732247396545148,-40.318505804039155,4.402880781028751,8,4.155006408691406,-0.214996337890625,-3.6349945068359375,-4.0749969482421875,1.6600036621094034,1,0.0021523940586349877,-1.0120901128718172,240.1000061035156,-1.9906522064643093,242.7100067138672,-2.2173461151468,244.0200042724609,0.0021523940586349877
13865,2021-08-04,234.8300018310547,236.6000061035156,233.0500030517578,236.4499969482422,2240600.0,-0.008947014747801685,2.6978939839466745,0.6206876392145009,47.48218966233915,60.09940197240846,6.860720528614138,2.5108396201046332,-0.2678917770323892,-3.2449607483338525,11.422436845348361,3.899993896484375,4.1772236302374495,-3.213498687744135,-12.003426482972344,5.576429107484074,-7.6084625853582395,1.1814652098699696,12.220001220703125,14.4012839109904,-40.07246822835072,4.394963897614102,8,5.220001220703125,1.904998779296875,-1.6474990844726562,-1.9550018310546875,4.3499908447265625,2,0.014137853083262542,1.7728600557238474,236.9499969482422,-1.0120901128718172,240.1000061035156,-1.9906522064643093,242.7100067138672,0.014137853083262542
13866,2021-08-05,236.4199981689453,236.80999755859372,234.33999633789062,235.7400054931641,2230500.0,0.006770839864978173,2.383583119082052,-0.41974983045737074,52.07866190733588,58.63369381573022,5.49595598686949,1.267800527061695,-1.758215480214261,-4.629206968327992,12.32906728219508,2.4700012207030966,4.46765997050386,-1.8025024414062614,-10.286753225920592,6.681748343108069,-6.044627833663441,2.439622950850918,10.350004882812499,27.26533131693466,-31.72960709012779,4.24212539225717,8,3.6300048828125,0.31500244140625,-3.4899940490722656,-3.5449981689453125,4.790008544921875,3,0.01459266125946268,2.6978939839466745,234.8300018310547,1.7728600557238474,236.9499969482422,-1.0120901128718172,240.1000061035156,0.01459266125946268
13867,2021-08-06,236.25999450683597,237.13999938964844,235.6699981689453,236.67999267578125,1558600.0,-0.0006767771903753994,1.194012685182022,-0.6176510187595209,60.045916481406586,57.71703516570825,5.146863743123333,1.553113333912819,-1.5051135859913245,-4.252714399288692,12.610354495313295,1.470001220703125,4.60224841480408,-1.9915061950683253,-10.443067153747819,6.4600547636111685,-6.217286674408086,2.234274284271436,10.23560854492186,27.60098296603334,-34.524455391891834,4.225780479339752,8,3.7900085449218466,0.4750061035155966,-3.6074905395508097,-3.384994506835966,4.870010375976534,4,0.010835574692729999,2.383583119082052,236.4199981689453,2.6978939839466745,234.8300018310547,1.7728600557238474,236.9499969482422,0.010835574692729999
13868,2021-08-09,234.67999267578125,236.07000732421875,234.02999877929688,235.7899932861328,2093100.0,-0.006687555522689181,1.4430820397087174,2.6428701180746565,50.65263953573673,55.70131880759808,5.888127634350099,3.2252280247638794,0.07062919685654379,-2.531073838801575,13.019187761999406,2.229995727539091,4.414835054191798,-3.525007629394537,-12.047696773097073,4.997681514307999,-7.786352201245819,0.7363369424567452,11.546698375976575,23.62305892551493,-36.9084674953197,4.2613445718512715,8,4.550010681152344,2.0550079345703125,-1.864990234375,-1.80499267578125,6.300003051757784,0,0.006434335319377427,1.194012685182022,236.25999450683597,2.383583119082052,236.4199981689453,2.6978939839466745,234.8300018310547,0.006434335319377427
13869,2021-08-10,233.4499969482422,235.1000061035156,233.2400054931641,235.1000061035156,2027500.0,-0.005241161436536856,1.2545336847459283,1.4864939171076794,45.99742797517812,53.794084221754225,5.694678519883638,4.470188771531809,1.313256228842306,-1.1458334454703163,13.065225507760086,1.8600006103515057,3.6611579339484024,-4.6190032958984375,-13.362373675055636,4.124367083258761,-8.990688485477023,-0.2473181063198524,12.513160343515636,9.779810626692832,-46.130416626526184,4.3716851895785975,8,5.780006408691406,3.285003662109375,-0.4999961853027344,-0.5749969482421875,9.760009765625,1,0.022146062268278977,1.4430820397087174,234.67999267578125,1.194012685182022,236.25999450683597,2.383583119082052,236.4199981689453,0.022146062268278977
13870,2021-08-11,235.5500030517578,235.94000244140625,233.75,234.19000244140625,1969100.0,0.008995528511320572,1.0467318374011565,-0.8242382207426044,44.85828550506847,51.83389308704332,2.9256784136233875,2.3671064865630456,-0.7285014337434177,-3.069462623665572,12.508089600290672,2.4900054931640625,2.6949065348161696,-2.439997100830084,-11.247407985284951,6.367413783624784,-6.843702543057503,1.9637083413973357,10.154891155200005,59.230799327046924,7.597948648495716,4.403705442227431,8,3.6800003051757812,1.18499755859375,-2.6000022888183594,-2.6750030517578125,6.940002441406278,2,0.012990861893223515,1.2545336847459283,233.4499969482422,1.4430820397087174,234.67999267578125,1.194012685182022,236.25999450683597,0.012990861893223515
13871,2021-08-12,236.6699981689453,236.75999450683597,235.0500030517578,236.0,1490800.0,0.004754808332315674,3.0235526433890807,0.49264549136644636,38.42472315729289,49.40773859700842,0.7302336922767836,1.2970731172530918,-1.7934409731685435,-4.046771164287264,12.61461163094954,1.7099914550781534,1.4571214160156956,-1.3095016479492188,-10.122983204042328,7.50397990814389,-5.716242425995773,3.0972391300973356,8.781798214908491,87.94866778825454,39.32059638305295,4.406740778046561,8,2.1949996948242188,0.06500244140625,-3.7199974060058594,-3.7949981689453125,2.4199981689453125,3,0.010605461301623098,1.0467318374011565,235.5500030517578,1.2545336847459283,233.4499969482422,1.4430820397087174,234.67999267578125,0.010605461301623098
13872,2021-08-13,238.82000732421875,239.0,236.2700042724609,236.7899932861328,1699700.0,0.009084417847245119,1.2845158365840972,3.0298799790475757,40.883423529024846,47.79905976820001,-2.268117397909151,-0.5611582424545816,-3.819399635611518,-6.028965763319377,12.736283548013805,2.729995727539091,0.7068867963109824,0.6370071411132869,-8.049539713645942,9.323553995872516,-3.7062662862663274,4.980280568492901,6.38375319299314,96.8751241764617,51.60940850967567,4.343273427379616,8,-2.32000732421875,-2.0850067138671875,-5.912506103515625,-5.94500732421875,1.67999267578125,4,0.01000753419458622,3.0235526433890807,236.6699981689453,1.0467318374011565,235.5500030517578,1.2545336847459283,233.4499969482422,0.01000753419458622
13873,2021-08-16,240.97000122070312,241.0500030517578,238.55999755859372,239.0,2175300.0,0.009002570264414977,1.3380279672187785,0.9704372402077587,40.42022505613364,46.760388089946254,-4.784908671158689,-1.8855603622658919,-5.847783792326055,-7.99182994652179,11.648034139627548,2.490005493164091,-0.1840058180126789,2.2015007019043082,-5.472208191488505,9.875209595297122,-1.6353537447920985,6.038355148600715,3.990684147199687,98.97564844989411,57.41480843653583,3.8368544466964027,8,-3.9199981689453125,-4.2350006103515625,-7.75250244140625,-8.095001220703125,2.160003662109375,0,0.000663998262434351,1.2845158365840972,238.82000732421875,3.0235526433890807,236.6699981689453,1.0467318374011565,235.5500030517578,0.000663998262434351
13874,2021-08-17,240.27999877929688,240.83999633789062,238.2100067138672,240.3500061035156,1652000.0,-0.002863437099683952,4.009562285647852,-0.035536690781204104,46.90082800957394,46.69579235075011,-3.9927508482069527,-0.7612478679232595,-4.9872000050462475,-7.119205319413254,11.267235724443342,2.7599945068359375,-0.9836775794736923,1.21099853515625,-6.186721535700656,8.608718606013156,-2.487861500272203,4.909858570584703,4.442472942283047,89.45200067723911,47.624664413980774,3.698860035428459,8,-3.1349945068359375,-3.5449981689453125,-7.049995422363281,-7.404998779296875,4.5,1,0.0029132551681303465,1.3380279672187785,240.97000122070312,1.2845158365840972,238.82000732421875,3.0235526433890807,236.6699981689453,0.0029132551681303465
13875,2021-08-18,238.0800018310547,239.75999450683597,237.77999877929688,239.44000244140625,2215500.0,-0.009155972030210235,-1.0203968828580838,19.426547515265078,37.706950453153176,45.098935522507595,-1.434067287609821,1.6949838049372943,-2.6692947765160397,-4.7636520200383075,11.700588917183946,2.5,-1.4965483416148118,-1.096498870849615,-8.36348793895155,6.17049019725232,-4.729993404900597,2.536995663201367,6.409020517128795,50.499979654947914,10.596892906918988,3.633494534050971,8,-0.93499755859375,-1.345001220703125,-4.404998779296875,-5.2050018310546875,8.339996337890625,2,0.021547399375663856,4.009562285647852,240.27999877929688,1.3380279672187785,240.97000122070312,1.2845158365840972,238.82000732421875,0.021547399375663856
13876,2021-08-19,237.22999572753903,238.1199951171875,236.07000732421875,236.67999267578125,1455400.0,-0.0035702541035715907,-1.3164047346052052,-0.4044138271493917,38.43880134225765,42.698144951491045,-0.5107955694050759,2.5629825720336896,-1.6711082159247042,-3.7956227591353127,12.34003714583677,2.04998779296875,-1.561986021909064,-1.8745048522949617,-9.190989836627978,5.441980132038054,-5.532747344461455,1.783737639871532,7.030246234715946,23.29295980929504,-15.471249768197367,3.658242492166507,8,-0.08499145507809658,-0.4949951171874716,-2.8124923706054403,-3.919990539550753,10.880004882812557,3,0.022172616702595294,-1.0203968828580838,238.0800018310547,4.009562285647852,240.27999877929688,1.3380279672187785,240.97000122070312,0.022172616702595294
13877,2021-08-20,238.4900054931641,239.38999938964844,236.32000732421875,236.9600067138672,1989700.0,0.00531134252968668,-1.18504963183388,2.7818005271190747,46.398212368004906,42.22543082174307,-1.5882318134581226,1.002310077373238,-2.865823097302865,-4.8912419695033975,11.621587044194353,3.0699920654296875,-1.3109699463970514,-0.3909950256347372,-7.481175865354743,6.6991858140852685,-3.93608544549474,3.1540953942252656,5.5460316908809375,48.594382432155584,5.904423604822192,3.5450904198600046,8,-1.3450012207031534,-1.7550048828125284,-4.010002136230497,-5.18000030517581,5.279998779296818,4,0.002515790309475907,-1.3164047346052052,237.22999572753903,-1.0203968828580838,238.0800018310547,4.009562285647852,240.27999877929688,0.002515790309475907
13878,2021-08-23,239.66000366210938,240.07000732421875,237.9900054931641,239.4600067138672,2086900.0,0.004905858283351883,3.07841787963553,0.1307170639273936,56.65195221761702,43.40926684868072,-2.209923594090924,-0.535374158067583,-4.031021279302479,-5.874964829078124,10.796888638691748,2.080001831054659,-1.3635771701316912,0.9950027465820312,-5.692922473362302,7.682927966526364,-2.348959863390121,4.3389653565541835,4.15631283928991,75.26215107835422,28.078829671323234,3.3439626099721598,8,-2.2600021362304688,-2.9250030517578125,-5.180000305175781,-6.349998474121094,4.6199951171875,0,0.003504950033610621,-1.18504963183388,238.4900054931641,-1.3164047346052052,237.22999572753903,-1.0203968828580838,238.0800018310547,0.003504950033610621
13879,2021-08-24,238.42999267578125,240.38999938964844,238.32000732421875,240.38999938964844,1687700.0,-0.005132316479733889,1.1122295661380603,-9.800183108262761,59.24021045820951,45.00725851014084,-0.22262269085112507,0.07469622160360245,-2.8120161702593407,-4.4810248496084455,9.4138846922171,2.0699920654296875,-1.7630754627290628,0.16099243164063637,-5.46449891624718,5.786483779528453,-2.651753242303272,2.9737381055845447,5.170997556625196,54.62939088356321,3.1630689562485728,2.812745673943909,8,-0.3799896240234375,0.20001220703125,-5.6949920654296875,-5.6949920654296875,2.680007934570341,1,0.019712336331035196,3.07841787963553,239.66000366210938,-1.18504963183388,238.4900054931641,-1.3164047346052052,237.22999572753903,0.019712336331035196
13880,2021-08-25,238.8300018310547,239.6000061035156,237.83999633789062,237.92999267578125,1668000.0,0.0016776796861179832,-2.25927181791204,-0.45918677160940746,56.58829555769126,47.02543322129621,-0.12117807617912035,-0.5877871446672884,-3.1983004230404504,-4.771235150105042,9.308614976866302,1.7600097656249716,-1.6162095297983967,0.7085014343261662,-4.6790419813774236,6.096044850029756,-1.9852702735256287,3.402273142177961,4.559968657738779,63.88887907740671,8.97458917570404,2.693771707851795,8,-0.26999664306640625,1.220001220703125,-6.095001220703125,-6.095001220703125,4.0999908447265625,2,0.024913105148536285,1.1122295661380603,238.42999267578125,3.07841787963553,239.66000366210938,-1.18504963183388,238.4900054931641,0.024913105148536285
13881,2021-08-26,236.9499969482422,238.9199981689453,235.9199981689453,238.7899932861328,2008000.0,-0.007871728293760927,1.8571345530641012,-2.0444195785226253,51.72414056054004,48.22995733590901,2.0145756432408746,0.7751343740386574,-1.3013101439892978,-2.840108285643396,9.093417912398733,3.0,-1.2069117574367567,-0.8180030822753963,-5.450895470769552,3.8148893062187597,-3.1344492765224743,1.4984431119716817,6.233174191810576,23.04247199142504,-33.867455217769354,2.3164461942470793,8,1.535003662109375,3.100006103515625,-4.214996337890625,-4.214996337890625,6.1300048828125,3,0.039966243269341284,-2.25927181791204,238.8300018310547,1.1122295661380603,238.42999267578125,3.07841787963553,239.66000366210938,0.039966243269341284
13882,2021-08-27,237.47999572753903,238.3699951171875,236.3699951171875,237.42999267578125,1784000.0,0.00223675368695031,1.1857901626768725,-0.027175625694509622,57.383959792847776,50.11481675109946,1.424285547223775,-0.1757861563889378,-1.7530103253649827,-3.3265611211681687,9.069988834298812,2.0,-0.864329329601361,-0.026503753662126428,-4.032930225966226,3.979922718641973,-2.029716989814176,1.9767094824899232,5.50051205074783,34.89926471090172,-25.138055609700046,2.0032132361520536,8,0.9000015258789347,2.5700073242187784,-4.424995422363253,-4.424995422363253,7.740005493164091,4,0.044761685506379933,1.8571345530641012,236.9499969482422,-2.25927181791204,238.8300018310547,1.1122295661380603,238.42999267578125,0.044761685506379933
13883,2021-08-30,236.58999633789062,237.75999450683597,235.8600006103516,237.33999633789062,2245600.0,-0.0037476815128020258,1.3899349340702778,-14.99908452854072,58.43177361317005,51.396032929276814,1.8189219568062072,0.46142686313515924,-0.6561060022829679,-2.360066523028479,9.734241186008274,1.899993896484375,-0.40161195513687176,-0.7410026550292912,-4.57278374712763,3.090778437069048,-2.656893201078475,1.1748878910198925,6.191901345865659,16.114700314606818,-48.20284795330561,1.9158905460491764,8,1.535003662109375,3.4600067138671875,-0.8549957275390625,-0.8549957275390625,10.510009765624972,0,0.03034789317260911,1.1857901626768725,237.47999572753903,1.8571345530641012,236.9499969482422,-2.25927181791204,238.8300018310547,0.03034789317260911
13884,2021-08-31,237.4600067138672,237.72999572753903,234.6699981689453,235.75,2938100.0,0.003677291472349742,1.7200162761520899,-2.2800089518229165,55.49165814083676,53.37211156124166,0.5663907439190723,-0.3883254303160584,-1.4105762585815569,-3.1673855528647437,9.798451758117919,3.0599975585937216,-0.1316754705582639,0.10350723266600426,-3.7243840389663205,3.931398504298329,-1.8104384031501581,2.0174528684821667,5.127253077249122,56.59237433184905,-8.022914676757644,1.9139456358161668,8,0.0699920654296875,2.589996337890625,-1.725006103515625,-1.725006103515625,10.860000610351562,1,0.02872059240547231,1.3899349340702778,236.58999633789062,1.1857901626768725,237.47999572753903,1.8571345530641012,236.9499969482422,0.02872059240547231
13885,2021-09-01,238.1499938964844,239.0399932861328,237.2100067138672,237.8800048828125,2197100.0,0.002905698488624431,-1.2732959284252028,0.15788769218415646,54.363185373187314,55.14148756467828,-0.12585942661834792,-0.8609769386005723,-2.006216940051985,-3.7817299506919255,9.277833593687108,1.829986572265625,0.0046212994750476355,0.6274948120117472,-3.022909511246553,4.277899135270047,-1.197707349617417,2.4526969736409114,4.246520759844742,79.63385848766791,17.22775929486407,1.8252021616291503,9,-0.6199951171875284,1.0800094604491903,-1.414993286132841,-1.414993286132841,9.550003051757784,2,0.012429169807805174,1.7200162761520899,237.4600067138672,1.3899349340702778,236.58999633789062,1.1857901626768725,237.47999572753903,0.012429169807805174
13886,2021-09-02,239.8699951171875,239.9499969482422,238.3800048828125,239.1999969482422,2140200.0,0.007222344172936435,2.7831050648037503,2.4815756753699207,53.176001004327475,55.89457519093635,-1.6002814504672358,-2.434056047393426,-3.589307624848118,-5.421066906209859,8.672555273239107,1.800003051757784,-0.017960231333916,2.1749961853027457,-1.5805891595915398,5.930581530197031,0.2972035128556172,4.052788857749874,2.3395893070502325,98.48481345548073,38.76832840794804,1.8777926724471417,9,-2.339996337890625,-0.6399917602539062,-3.1349945068359375,-3.1349945068359375,6.7100067138671875,3,0.012756900074554212,-1.2732959284252028,238.1499938964844,1.7200162761520899,237.4600067138672,1.3899349340702778,236.58999633789062,0.012756900074554212
13887,2021-09-03,238.82000732421875,239.6499938964844,237.50999450683597,238.38999938964844,1339300.0,-0.004377320274908891,1.0478648453299095,0.6418046414174771,43.033082745430775,54.381367471804545,-0.5571504438684372,-1.2463456461890132,-2.4146887420381518,-4.279574580158624,8.2186635243847,2.360000610351534,0.376844116503122,0.9970077514648494,-2.727017348650719,4.721032851580418,-0.8650047985929348,2.8590203015226336,3.2063854725693943,78.59867641533971,22.863066487311833,1.8620125500577807,9,-1.290008544921875,0.40999603271484375,-2.0850067138671875,-2.0850067138671875,5.699996948242159,4,0.01783767848667983,2.7831050648037503,239.8699951171875,-1.2732959284252028,238.1499938964844,1.7200162761520899,237.4600067138672,0.01783767848667983
13888,2021-09-07,236.19000244140625,238.6100006103516,235.9499969482422,238.6100006103516,1820000.0,-0.011012498124757353,1.198351797322746,-5.627798871580208,38.226855780498646,52.04655028539223,1.7085428398881675,1.583787310177172,0.34129259344285856,-1.5879176960139887,7.571274249807856,2.8700103759765625,0.7610339466669984,-1.7084976196289006,-5.219350111601045,1.802354872343244,-3.463923865614987,0.046928626357185976,5.656862560481301,28.78796636129815,-21.74574601675233,1.7554262459860746,9,1.1199951171875,2.6749954223632812,1.4925003051757812,0.5449981689453125,6.459991455078153,1,0.038231926355718704,1.0478648453299095,238.82000732421875,2.7831050648037503,239.8699951171875,-1.2732959284252028,238.1499938964844,0.038231926355718704
13889,2021-09-08,238.6199951171875,239.4600067138672,236.0,236.8000030517578,2718400.0,0.01028829607800219,-1.023396822422401,-0.7520634059912773,51.534069973600594,51.48496966493771,-0.7729473110642289,-0.46274813375893586,-1.8890130468248003,-3.970243094732467,6.62105859355218,3.4600067138671875,0.8803638668060216,0.46299514770507244,-2.3633409933278244,3.2893312887379693,-0.9501729228113618,1.8761632182215067,3.0509326456974577,66.74995422363281,15.542274923559532,1.4131680705164433,9,-1.30999755859375,-1.5699920654296875,0.3000068664550781,-1.8849945068359375,5.9300079345703125,2,0.035537721732680216,1.198351797322746,236.19000244140625,1.0478648453299095,238.82000732421875,2.7831050648037503,239.8699951171875,0.035537721732680216
13890,2021-09-09,238.6100006103516,241.42999267578125,237.7700042724609,238.4199981689453,2992200.0,-4.188461587639747e-05,-3.9127683106667357,0.10439740096417408,54.116957275415714,51.750838188812786,-0.8911564484710937,-0.22319540277052852,-1.6521191848774492,-3.891877153695674,5.627236167281281,3.659988403320341,0.6365523112307017,0.30000076293947586,-2.2498984430638416,2.8498999689427933,-0.9749488400621829,1.5749503659411346,2.888508658310826,48.540250656435255,-5.94240122521321,1.2749496030016618,9,-0.5600051879883097,-1.3700027465820597,0.3100013732909872,-1.8750000000000284,3.639999389648409,3,0.04069404756309236,-1.023396822422401,238.6199951171875,1.198351797322746,236.19000244140625,1.0478648453299095,238.82000732421875,0.04069404756309236
13891,2021-09-10,239.17999267578125,241.32000732421875,239.0399932861328,240.32000732421875,2035200.0,0.002388802078586938,-2.211257011454729,-5.999999999999102,52.146818678590044,51.16893362056193,-1.2421870842761678,-0.6276851963937702,-2.003898209999903,-4.408649718305753,4.82309224635999,2.710006713867159,0.4294567297095,0.7444931030273381,-1.7108645923640893,3.1998507984187654,-0.4831857446683614,1.9721719507230375,2.25,58.94157382837191,3.560670009950293,1.2276788476957097,9,-1.1299972534179688,-1.8449935913085938,-0.7874908447265625,-2.4449920654296875,3.080001831054716,4,0.03562172645439521,-3.9127683106667357,238.6100006103516,-1.023396822422401,238.6199951171875,1.198351797322746,236.19000244140625,0.03562172645439521
13892,2021-09-13,241.2100067138672,241.8000030517578,239.83999633789062,240.8300018310547,2294800.0,0.008487390669158934,1.5128330529363434,-0.3333333333333333,54.57767963768283,50.74070095661891,-3.0032843673016885,-2.6029188859021133,-3.828875686766537,-6.361124166547825,4.6083466665532455,2.6200103759765625,0.30894268807546155,2.6550071716308707,-0.09419943236983386,5.404213775631575,1.2804038696305042,4.029610473631237,-8.160003662109375,89.91460303714794,35.518106180915204,1.374603302000358,9,-2.975006103515625,-3.69000244140625,-2.8175048828125,-4.475006103515625,1.5599975585937216,0,0.022262737729440873,-2.211257011454729,239.17999267578125,-3.9127683106667357,238.6100006103516,-1.023396822422401,238.6199951171875,0.022262737729440873
13893,2021-09-14,241.1300048828125,242.25,239.5,241.72999572753903,2013800.0,-0.00033166878996682136,2.3536597847021277,-1.5789029874718172,58.55517242046193,51.08109143213281,-2.4714572527474843,-2.645975928906182,-3.5843831053004465,-6.214437954180511,4.907506879034892,2.75,0.4424825280731852,2.567005157470703,-0.21255519617628238,5.346565511117689,1.1772249806471962,3.95678533429421,-7.905001831054676,82.080078125,26.568243668193546,1.3897801768234952,9,-2.0300064086914062,-3.3850021362304688,-2.7375030517578125,-4.3950042724609375,-1.410003662109375,1,0.014058803637050143,1.5128330529363434,241.2100067138672,-2.211257011454729,239.17999267578125,-3.9127683106667357,238.6100006103516,0.014058803637050143
13894,2021-09-15,240.97999572753903,241.2700042724609,238.17999267578125,240.47000122070312,2507200.0,-0.000622109037597296,4.669685728284698,-0.850003814755467,56.922067177978555,51.36541163266517,-1.9775936032795585,-2.572741696814461,-3.239865348185077,-6.0238064234702335,5.201542967565661,3.090011596679659,0.41823014258022795,2.381996154785128,-0.5041804818532398,5.2681727914234955,0.938907836465944,3.8250844731043117,-7.393992797851524,71.651663311773,16.48897635175156,1.4430883183191863,9,-1.8799972534179403,-3.234992980957003,-2.997493743896456,-4.244995117187472,0.41999816894536934,2,0.00693002821210742,2.3536597847021277,241.1300048828125,1.5128330529363434,241.2100067138672,-2.211257011454729,239.17999267578125,0.00693002821210742
13895,2021-09-16,243.2100067138672,243.58999633789062,239.9499969482422,240.2899932861328,3410700.0,0.009253925744315605,-1.0222184546263722,5.725578194656693,69.71035214353257,53.202561759243515,-3.815611788302931,-4.636432225991911,-5.306051913242186,-8.163569727067795,5.509997748851656,3.6399993896484375,0.5138397467768527,4.355506896972656,0.8235769131847235,7.887436880760589,2.5895419050786757,6.121471888866637,-9.277443901367178,92.97616697221831,32.35629096033742,1.765964991893967,9,-3.4400100708007812,-4.540008544921875,-5.227504730224609,-6.475006103515625,-4.7700042724609375,3,0.005509626663787293,4.669685728284698,240.97999572753903,2.3536597847021277,241.1300048828125,1.5128330529363434,241.2100067138672,0.005509626663787293
13896,2021-09-17,242.4900054931641,244.6300048828125,241.8800048828125,243.83999633789062,4756600.0,-0.0029604095260363783,-1.1400844282686267,-0.4623235057429122,65.58807555138634,55.70867207101635,-3.0004027044121244,-3.691420272427564,-4.36950888944196,-7.399223641160347,5.506286433634449,2.75,0.6300182336839271,3.3725051879883097,-0.42357360739035244,7.168583983366972,1.4744657902989786,5.270544585677641,-7.977996669140651,66.8217776810474,2.8266212428180992,1.8980393976893364,9,-2.200004577636747,-2.8400039672851847,-4.507503509521513,-5.755004882812528,-5.150009155273466,4,-0.0009897541660571774,-1.0222184546263722,243.2100067138672,4.669685728284698,240.97999572753903,2.3536597847021277,241.1300048828125,-0.0009897541660571774
13897,2021-09-20,239.08999633789062,241.9600067138672,236.63999938964844,239.8800048828125,4549900.0,-0.01402123418801815,1.1494926079826389,0.5851954833678195,56.727657966920155,57.764316758396525,0.4938673604097801,-0.2573511165621767,-0.8795572894822499,-3.9331548646998726,5.835783015272577,5.850006103515653,0.6562692392199381,-0.057503509521495744,-3.842168545853582,3.7271615268105904,-1.9498360276875246,1.8348290086445331,-3.7685478291640493,30.66326988558781,-37.76134631826763,1.8923325181660413,9,1.225006103515625,0.5600051879882812,-1.2899971008300781,-2.3549957275390625,-2.6699981689453125,0,0.01325859809067631,-1.1400844282686267,242.4900054931641,-1.0222184546263722,243.2100067138672,4.669685728284698,240.97999572753903,0.01325859809067631
13898,2021-09-21,240.5,242.3500061035156,239.3999938964844,240.0,2008300.0,0.005897376233661822,-2.4705776756543774,-0.6329045466836636,57.94976892364146,58.47717219728996,-0.2687288197168982,-1.6877284354725077,-2.179123324108133,-5.312937217941965,6.3307306096493585,3.2600097656249716,0.6183217155075056,1.310500335693348,-2.5165183373223385,5.1375190087090346,-0.6030090008144953,3.2240096722011913,-4.43386698134654,48.31036241031409,-20.718226645213356,1.9135093365078468,9,0.13500213623046875,-0.8499984741210938,-3.8824996948242188,-3.7649993896484375,2.229995727539034,1,0.009438687203579654,1.1494926079826389,239.08999633789062,-1.1400844282686267,242.4900054931641,-1.0222184546263722,243.2100067138672,0.009438687203579654
13899,2021-09-22,243.1300048828125,245.8600006103516,241.47000122070312,241.8000030517578,3361900.0,0.010935571238305686,-3.412047509143775,2.660003662109375,61.82337214441485,59.33344051606764,-2.44927896646152,-4.160897639259616,-4.683905865386265,-7.911011970523532,6.775169322250169,5.360000610351591,0.9331835232424908,3.7055046081542855,-0.4850880245056146,7.896097240814186,1.6102082918243354,5.800800924484236,-6.4900054931640625,70.39050579072601,2.591736832853215,2.0952963163299447,9,-1.8800048828125,-2.8650054931640625,-6.2375030517578125,-6.3950042724609375,2.3699951171875,2,-0.014025433281066979,-2.4705776756543774,240.5,1.1494926079826389,239.08999633789062,-1.1400844282686267,242.4900054931641,-0.014025433281066979
13900,2021-09-23,244.77999877929688,245.9499969482422,243.52999877929688,243.7400054931641,2941700.0,0.0067864675825579646,-2.3150507404659133,0.7819487626630353,61.69604289612839,60.39446542912745,-3.5000900417876153,-5.630980541607698,-6.217871154379736,-9.51085395621925,7.181149293728425,2.8199920654296875,1.6521913977681493,5.0579986572265625,0.24632690351799624,9.869670410935129,2.6521627803722936,7.463834534080831,-7.217999267578136,87.43288425607237,22.544284507562978,2.405835876854279,9,-3.4850006103515625,-4.470001220703125,-7.839996337890625,-8.044998168945312,0.7700042724609375,3,-0.013808337689632966,-3.412047509143775,243.1300048828125,-2.4705776756543774,240.5,1.1494926079826389,239.08999633789062,-0.013808337689632966
13901,2021-09-24,246.4199981689453,247.3800048828125,245.2400054931641,246.63999938964844,2508800.0,0.0066998913221139045,1.5176282626646704,-0.21154100092434225,67.60884951872663,61.84237319368787,-4.4757672016672245,-6.877760893938671,-7.712333261532251,-11.063511662430301,7.196829030819593,2.600006103515625,1.9973931361428185,6.224497985839832,0.7440445058506668,11.704951465828998,3.484271245845264,8.964724725834401,-7.851438964843766,91.06139457304538,26.754216805365388,2.7402267399945806,9,-4.409996032714844,-5.394996643066406,-9.479995727539062,-9.68499755859375,4.160003662109375,4,-0.03238371798894335,-2.3150507404659133,244.77999877929688,-3.412047509143775,243.1300048828125,-2.4705776756543774,240.5,-0.03238371798894335
13902,2021-09-27,248.1100006103516,248.8999938964844,245.27999877929688,246.0,2463300.0,0.006858219519373598,-1.0394321156400463,-9.590858648911212,78.87592271552828,64.10023433758414,-5.681551225030859,-8.148326420194422,-9.165492851574726,-12.674299547172495,7.354295098351404,3.6199951171875284,2.379028871525776,7.3830001831055085,1.0205525984711983,13.745447767739819,4.201776390788353,10.564223975422664,-8.307839011230499,91.68428119860197,21.938840939356425,3.1812237923171485,9,-5.340003967285185,-6.325004577636747,-11.169998168945341,-11.375000000000028,1.1300048828125,0,-0.043408182846183974,1.5176282626646704,246.4199981689453,-2.3150507404659133,244.77999877929688,-3.412047509143775,243.1300048828125,-0.043408182846183974
13903,2021-09-28,243.7700042724609,247.7100067138672,242.91000366210938,247.2899932861328,3007500.0,-0.017492226541510947,1.2018282482553948,-1.668240756141471,61.41907203694032,64.59990154413543,-1.0367101469882698,-3.418088858867492,-4.457215248496823,-8.27664734795178,7.10079864171388,5.199996948242216,2.7003535093147093,2.684003448486294,-3.503436382398803,8.871443279371391,-0.40971646695626873,5.777723363928857,-2.5121895057616825,30.955657052729656,-37.550673779178815,3.093719915442549,9,-1.0000076293945028,-1.9850082397460653,-6.830001831054659,-7.035003662109347,6.629989624023494,1,-0.030151396704659827,-1.0394321156400463,248.1100006103516,1.5176282626646704,246.4199981689453,-2.3150507404659133,244.77999877929688,-0.030151396704659827
13904,2021-09-29,244.27999877929688,245.7100067138672,243.1499938964844,244.3800048828125,1719000.0,0.0020921134589879653,-1.1694877995164055,0.028410913536148476,62.29932735648636,63.77645434557475,-1.1503424996180058,-3.574200463578279,-4.746921447056536,-8.72511565539503,6.4917927780001605,2.560012817382784,2.8571115733313945,2.8529983520507756,-3.244095527777745,8.950092231879296,-0.19554858786349882,5.90154529196505,-1.7994353518320167,22.871408192378127,-46.171037028634785,3.0485469399142673,9,-1.5100021362304688,-2.4950027465820312,-7.212497711181641,-7.5449981689453125,9.180007934570312,2,-0.006345190189550709,1.2018282482553948,243.7700042724609,-1.0394321156400463,248.1100006103516,1.5176282626646704,246.4199981689453,-0.006345190189550709
13905,2021-09-30,241.1100006103516,245.4199981689453,240.82000732421875,244.7700042724609,3136800.0,-0.012976904309752069,-1.169811999769678,36.5978028684767,53.76219288388291,62.46246738251881,1.8891024379672388,-0.18032103271144706,-1.4424433329770636,-5.547645541454585,6.258089657765726,4.5999908447265625,2.8864454028047533,-0.4650001525878622,-6.367769628302796,5.437769323127071,-3.416384890445329,2.4863845852696045,7.7899932861328125,3.5890317829021576,-63.974512593453525,2.9513847378574596,9,1.6599960327148153,0.6749954223632528,-2.7699966430664347,-4.375000000000028,13.600006103515597,3,0.018207454599707518,-1.1694877995164055,244.27999877929688,1.2018282482553948,243.7700042724609,-1.0394321156400463,248.1100006103516,0.018207454599707518
13906,2021-10-01,242.92999267578125,244.69000244140625,240.25,243.07000732421875,2076000.0,0.007548388954512486,1.6272165842031132,0.03825533014816913,53.380473202070235,62.09055796420216,0.15431376835428523,-1.8543869107979845,-3.192366382211901,-7.297613406806221,6.387317145800836,4.44000244140625,3.018641542626426,1.2019920349121094,-4.673264647054026,7.077248716878245,-1.735636306070944,4.139620375895163,5.808401489257847,30.982596148079054,-32.359359526638976,2.9376283409830624,10,1.2200012207031534,-1.1449966430664062,-3.624988555908203,-6.1949920654296875,10.170013427734347,4,0.010785042831138902,-1.169811999769678,241.1100006103516,-1.1694877995164055,244.27999877929688,1.2018282482553948,243.7700042724609,0.010785042831138902
13907,2021-10-04,243.0800018310547,244.80999755859372,241.8600006103516,242.05999755859372,2236500.0,0.0006174995257735016,-3.1549306368941665,-7.2849825632085725,53.82202084548322,61.63191928885124,0.7038218590403744,-1.7590728217448657,-3.407419687459935,-7.281489675372484,6.236371961396708,2.9499969482421307,2.736455066653434,1.1390014648437443,-4.599651403920859,6.877654333608348,-1.7303249695385716,4.00832789922606,5.318856567382852,37.93564724002299,-22.08446600847529,2.8693264343823057,10,1.4949951171875,-1.2950057983398438,-3.8125,-6.345001220703125,9.569992065429716,0,0.030854039589865767,1.6272165842031132,242.92999267578125,-1.169811999769678,241.1100006103516,-1.1694877995164055,244.27999877929688,0.030854039589865767
13908,2021-10-05,245.22000122070312,246.8800048828125,243.00999450683597,243.97000122070312,2463100.0,0.008803683452066835,-1.4416365824308321,1.2254850629048082,57.70909661915363,61.17477756382222,-0.7780560306711664,-3.3601578786241078,-5.62181964201929,-9.270445483781486,5.569841677045559,3.870010375976534,2.63366608255086,2.827500915527338,-2.40455564156278,8.059557472617456,0.21147263698227903,5.443529194072397,2.8529028417969187,74.9622558135253,15.735432508585028,2.6160282785450635,10,-0.6450042724609375,-3.4350051879882812,-6.005001068115234,-8.485000610351562,7.910003662109375,1,0.016393459964315404,-3.1549306368941665,243.0800018310547,1.6272165842031132,242.92999267578125,-1.169811999769678,241.1100006103516,0.016393459964315404
13909,2021-10-06,247.1000061035156,247.16000366210938,243.0200042724609,244.55999755859372,2107900.0,0.007666604981052982,2.11277721051359,2.0320068359375,57.16390069594661,60.67120620824646,-2.2749269449277563,-4.819379846255146,-7.63231745473135,-11.018077115687362,5.215021842566895,4.139999389648466,3.0164298795760374,4.2835052490234204,-1.0350177208560183,9.60202821890286,1.624243764083701,6.94276673396314,0.659981796484459,99.13172898991687,42.349189518613095,2.6592614849397136,10,-2.525009155273409,-5.315010070800753,-8.01250457763669,-10.365005493164034,3.0599975585937784,2,0.013354867306585083,-1.4416365824308321,245.22000122070312,-3.1549306368941665,243.0800018310547,1.6272165842031132,242.92999267578125,0.013354867306585083
13910,2021-10-07,248.32000732421875,249.9499969482422,247.67999267578125,248.0,2423900.0,0.004937277177532895,-3.729067327865726,0.12598671168194542,60.542495299577034,59.88605573945206,-3.2854727229660625,-5.559680848827611,-8.823998030550456,-12.09662813612752,5.812853760707033,2.849990844726591,3.341663759531343,5.0180061340332145,-0.45424903275494444,10.490261300821373,2.281878550639135,7.754133717427294,-8.07000732421875,83.19597797070625,26.53976461804733,2.7361275833940804,10,-3.2200088500976562,-5.3700103759765625,-9.530006408691406,-11.585006713867188,2.3499908447265625,3,0.02069909486969923,2.11277721051359,247.1000061035156,-1.4416365824308321,245.22000122070312,-3.1549306368941665,243.0800018310547,0.02069909486969923
13911,2021-10-08,247.6999969482422,249.6300048828125,247.1100006103516,249.25,1687500.0,-0.0024968200615710368,1.1818097748184893,-4.84364867442304,67.31000606792762,58.600953889718646,-2.754461272741395,-4.49932853972382,-8.25450079443118,-11.341328646787758,6.372778338862049,2.520004272460909,3.369547945465939,3.9719955444335824,-1.4756186654657597,9.419609754332924,1.2481884394839255,6.695802649383239,-7.255997009277337,72.18787368961071,11.737952035505444,2.7238071049496666,10,-2.5999984741210938,-4.75,-9.319995880126953,-10.964996337890625,5.2400054931640625,4,0.028300403116636952,-3.729067327865726,248.32000732421875,2.11277721051359,247.1000061035156,-1.4416365824308321,245.22000122070312,0.028300403116636952
13912,2021-10-11,246.5800018310547,249.13999938964844,246.4499969482422,248.1000061035156,1504000.0,-0.004521579051216196,-2.0224508165102226,0.9806459869463594,62.36778148521763,58.70636605063835,-2.0945884677822733,-3.1161668387093187,-7.156843131800542,-10.062762146171508,6.891151836980615,2.69000244140625,3.2620696394197353,2.58350067138673,-2.870906422736766,8.037907765510226,-0.14370287567501805,5.310704218448478,-5.945881951904283,51.44100963018317,-10.10890284187795,2.7272035470617517,10,-1.4800033569335938,-3.6300048828125,-8.200000762939453,-9.845001220703125,5.8800048828125,0,0.02644173989798304,1.1818097748184893,247.6999969482422,-3.729067327865726,248.32000732421875,2.11277721051359,247.1000061035156,0.02644173989798304
13913,2021-10-12,244.5200042724609,248.6000061035156,244.17999267578125,247.72999572753903,2346700.0,-0.00835427667814359,-1.2724919195406093,2.1118305476083314,52.89462662986586,57.661399303236074,0.09273693349106793,-0.8318252969350226,-5.059439935553797,-7.886975433868798,7.034016318871935,4.420013427734347,2.8021621325467834,0.3540031433105071,-4.933475498991584,5.641481785612598,-2.2897361778405525,2.9977424644615667,-3.6995668519286653,21.645044521362237,-37.18435823153693,2.643739321151047,10,0.5799942016601847,-1.5700073242187216,-6.140003204345675,-7.785003662109347,8.169998168945341,1,0.03324877098793322,-2.0224508165102226,246.5800018310547,1.1818097748184893,247.6999969482422,-3.729067327865726,248.32000732421875,0.03324877098793322
13914,2021-10-13,242.6499938964844,243.8699951171875,239.8999938964844,243.2700042724609,3214300.0,-0.007647678485612985,3.3626577237476107,0.1931501639967499,45.60461428594826,56.755001681243336,1.9078460465539138,1.232924731669499,-3.0714326360476605,-5.895865493793309,7.591035499162885,4.620010375976506,1.8559001067543477,-1.5995071411132642,-6.725416501915049,3.5264022196885207,-4.162461821514171,0.9634475392876425,7.300003051757784,27.36317577056869,-26.697703526828956,2.5629546804008942,10,2.275001525878878,0.32500457763669033,-4.562496185302763,-5.914993286132841,10.83000183105463,2,0.04318982588064246,-1.2724919195406093,244.5200042724609,-2.0224508165102226,246.5800018310547,1.1818097748184893,247.6999969482422,0.04318982588064246
13915,2021-10-14,244.5500030517578,245.4199981689453,242.0399932861328,242.8800048828125,2512000.0,0.007830246046014677,-1.0179004951103865,-2.6935003568530513,46.182128353161225,55.95518558692011,0.6114138942947136,-0.5918947445786671,-4.760589519136772,-7.673195158134689,7.6847310693828526,3.3800048828125,1.6652368742480235,0.23350219726563637,-4.870180078857345,5.337184473388618,-2.3183389407958543,2.785343335327127,5.198993835449215,47.79037928947113,-1.524494821773061,2.5518411380614894,10,0.37499237060546875,-1.2550048828125,-7.370002746582031,-7.81500244140625,7.399993896484375,3,0.02294009625984028,3.3626577237476107,242.6499938964844,-1.2724919195406093,244.5200042724609,-2.0224508165102226,246.5800018310547,0.02294009625984028
13916,2021-10-15,242.25,246.3800048828125,241.9900054931641,245.2400054931641,2564700.0,-0.009405042007997966,-1.5014280683908063,-1.7904244140892855,38.326701946253785,54.23348348700573,3.13443564380907,1.7804925547685855,-2.3233712910045483,-5.266313930552343,7.3490676542892,4.389999389648409,1.339377559027355,-2.0545005798339844,-7.177358150595836,3.0683569909278674,-4.6159293652149245,0.5069282055469557,7.302016827392578,25.432951368418387,-17.757333250136107,2.561428785380932,10,2.6749954223632812,1.0449981689453125,-4.605003356933594,-5.5149993896484375,11.229995727539034,4,0.03475747438161125,-1.0179004951103865,244.5500030517578,3.3626577237476107,242.6499938964844,-1.2724919195406093,244.5200042724609,0.03475747438161125
13917,2021-10-18,242.25999450683597,243.4499969482422,241.1300048828125,242.4199981689453,2484900.0,4.12569941630192e-05,1.0900817925630628,0.05351283215872193,46.36492935561994,52.97302045772422,3.3479649919631242,2.1293352520972633,-2.1880472192972036,-5.171640304077016,7.169449021775293,2.3199920654296875,1.4870025941492884,-2.2030059814452727,-6.817489751459817,2.4114777885692718,-4.510247866452545,0.10423590356199952,7.098981861938455,27.126405735893712,-16.883965039256907,2.3072418850072736,10,2.6650009155273153,1.0350036621093466,-4.567497253417997,-5.524993896484403,13.389999389648438,0,0.04408490124963205,-1.5014280683908063,242.25,-1.0179004951103865,244.5500030517578,3.3626577237476107,242.6499938964844,0.04408490124963205
13918,2021-10-19,242.7700042724609,243.92999267578125,241.52999877929688,243.22000122070312,2071600.0,0.0021052166151624974,1.5668660394448026,2.8124165554078866,46.364968758838714,51.7731391313789,2.7422526982009003,1.895280175013994,-2.492879919686942,-5.613031098504962,7.056858471341737,2.399993896484375,1.5417660304897254,-1.8064964294433992,-6.111870171995491,2.498877313108693,-3.9591833007194452,0.3461904418326469,6.399792446867707,44.29020848933467,-2.2952011292002936,2.1526868712760474,10,2.154991149902372,0.5249938964844034,-4.892501831054659,-6.035003662109347,14.339981079101591,1,0.039914331551978544,1.0900817925630628,242.25999450683597,-1.5014280683908063,242.25,-1.0179004951103865,244.5500030517578,0.039914331551978544
13919,2021-10-20,239.72000122070312,242.6499938964844,239.2899932861328,240.3999938964844,3040200.0,-0.012563343897851409,-3.3636129441373255,1.5111050829066173,46.6343905104553,50.227794154809814,5.180048924500653,4.9294511398550185,0.770741707201239,-2.4959599074042558,7.430430514359454,3.4800109863280966,1.5031839553535065,-4.685999298095709,-9.475439114960324,0.10344051876890603,-7.080719206528016,-2.2912793896634014,9.26439944216861,6.0649821048485855,-44.06065381826366,2.394719908432311,10,4.739997863769531,3.5749969482421875,-1.2975006103515625,-2.9850006103515625,10.289993286132841,2,0.05410479373709842,1.5668660394448026,242.7700042724609,1.0900817925630628,242.25999450683597,-1.5014280683908063,242.25,0.05410479373709842
13920,2021-10-21,241.3999938964844,241.91000366210938,239.30999755859372,240.1699981689453,2702400.0,0.007008145616662853,1.3111008633025474,-1.8088367291984224,46.27012244205619,47.89002930749077,2.6990584417720527,3.1444722474008415,-0.7394062105865089,-4.0880559301791095,7.798780728312256,2.6000061035156534,1.1917911957148988,-2.837006378173811,-7.806046629065236,2.1320338727176136,-5.321526503619538,-0.35248625272808454,7.196630471317775,29.76018560166703,-21.845612109141218,2.484520125445713,10,2.8150024414062216,1.895004272460909,-2.977493286132841,-4.664993286132841,8.900009155273409,3,0.05004143387109905,-3.3636129441373255,239.72000122070312,1.5668660394448026,242.7700042724609,1.0900817925630628,242.25999450683597,0.05004143387109905
13921,2021-10-22,238.44000244140625,242.2400054931641,238.0,240.7100067138672,3283700.0,-0.012261771043571068,-1.6920591554890487,-1.8455383393913405,40.05146891875355,45.41043902232809,4.701832373177297,5.77189743374322,2.3234301599261755,-1.0651098369324927,7.905452819120839,4.240005493164091,0.6519707138126591,-5.397998046874989,-10.883666500176332,0.08767040642635493,-8.14083227352566,-2.655163820224317,9.784356683129147,7.419949154461336,-44.01832809970533,2.742834226650676,10,4.8600006103515625,4.8549957275390625,0.7799949645996094,-1.7050018310546875,6.160003662109347,4,0.05665993276508141,1.3111008633025474,241.3999938964844,-3.3636129441373255,239.72000122070312,1.5668660394448026,242.7700042724609,0.05665993276508141
13922,2021-10-25,237.33999633789062,239.25,236.5,239.22999572753903,3178400.0,-0.004613345463230001,1.84972921690319,0.8325972829995775,32.315990751597056,43.12392392474266,4.86490322082517,6.349198206811707,3.4463076257034118,0.11332988788072385,7.744717931592998,2.75,-0.1925847022831988,-5.9595039367675895,-11.783484770977822,-0.13552310255735733,-8.87149435387272,-3.047513519662459,10.270901239172645,11.30548002595845,-35.62224769557516,2.911990417105116,10,4.100006103515625,5.885002136230469,2.6300048828125,-0.6049957275390625,6.839996337890625,0,0.0680037062386678,-1.6920591554890487,238.44000244140625,1.3111008633025474,241.3999938964844,-3.3636129441373255,239.72000122070312,0.0680037062386678
13923,2021-10-26,236.4199981689453,238.3999938964844,236.13999938964844,237.47000122070312,3066400.0,-0.0038762879545828355,-1.8074455280392343,0.555557349652447,24.953103607211162,40.829311627105206,5.045692856146474,7.051872275078381,4.309646922153718,1.0923586322627443,8.38185553069058,2.259994506835966,-1.2707579076319178,-6.512001800537121,-13.089781322236291,0.06577772116204983,-9.80089156138672,-3.2231120396875212,10.302027601952886,4.30106014686888,-34.53513075705689,3.2888897608495906,10,4.840003967285156,6.625,3.5625038146972656,0.31500244140625,12.3800048828125,1,0.08133827881090405,1.84972921690319,237.33999633789062,-1.6920591554890487,238.44000244140625,1.3111008633025474,241.3999938964844,0.08133827881090405
13924,2021-10-27,242.72999572753903,244.6199951171875,238.8500061035156,241.0500030517578,5249400.0,0.02668977923806848,1.1135523969750765,-1.5999883742897147,39.41687316956763,40.07761660670592,-1.3988690465957916,0.6532930976466105,-1.9626107249532936,-5.094332212534908,8.421771190471322,8.199996948242188,-2.0323789806362242,-0.12450408935549717,-6.6718651611459165,6.422856982434922,-3.398184625250707,3.1491764465397125,2.933827405234183,77.71226011929897,42.6495601319496,3.2736805358952084,10,-1.4699935913085653,0.3150024414062784,-2.5874938964843466,-5.994995117187472,6.600006103515653,2,0.05924273833945426,-1.8074455280392343,236.4199981689453,1.84972921690319,237.33999633789062,-1.6920591554890487,238.44000244140625,0.05924273833945426
13925,2021-10-28,245.5,246.0800018310547,242.52999877929688,243.3999938964844,3448500.0,0.011411874598186378,1.1779094585486407,1.2500090826521386,46.14846645498846,40.94670155212089,-4.492364913976132,-1.8666652276228888,-4.590985951013067,-7.738839239933782,8.787635937560315,3.5500030517578125,-2.3239485271198532,2.426000213623041,-4.169285020638256,9.021285447884338,-0.8716424035076216,5.723642830753704,-9.360000610351562,94.16497295173066,61.16291340654219,3.2976426171306485,10,-4.3899993896484375,-2.4550018310546875,-4.742500305175781,-8.764999389648438,10.289993286132812,3,0.018370649722346144,1.1135523969750765,242.72999572753903,-1.8074455280392343,236.4199981689453,1.84972921690319,237.33999633789062,0.018370649722346144
13926,2021-10-29,245.5500030517578,246.08999633789062,242.47000122070312,243.0,4329400.0,0.0002036784185655005,-1.0055371219646216,1.2142836382660418,48.12659512229779,41.142442192862866,-4.4980533742075295,-1.8027473430220482,-4.4684564027107,-7.643098673736006,9.001876727443722,3.6199951171875,-2.2653374125116272,2.3450027465820256,-4.341686642436656,9.031692135600707,-0.9983419479273152,5.688347441091366,-9.211203613281242,94.57293013312722,61.26349544276446,3.343344694509344,10,-4.435005187988281,-2.5050048828125,-4.747505187988281,-8.81500244140625,14.36000061035162,4,0.01934432881680226,1.1779094585486407,245.5,1.1135523969750765,242.72999572753903,-1.8074455280392343,236.4199981689453,0.01934432881680226
13927,2021-11-01,250.5800018310547,251.69000244140625,245.33999633789062,245.8000030517578,4456200.0,0.02048462112312266,-1.2280675454282624,1.8745070818648013,59.947460911278746,42.65160798757843,-9.190193070598838,-6.579383969424953,-9.304536403612474,-12.546442445614332,9.719489313608678,6.350006103515625,-2.240917250621294,7.000001525878901,-0.45433164092241896,14.45433469268022,3.2728349424782266,10.727168109279575,-13.851154516601554,92.86173381023173,55.67773818003298,3.727166583400666,11,-6.665000915527344,-6.665000915527344,-9.0625,-13.680000305175781,8.99998474121088,0,-0.023864616824334273,-1.0055371219646216,245.5500030517578,1.1779094585486407,245.5,1.1135523969750765,242.72999572753903,-0.023864616824334273
13928,2021-11-02,249.2400054931641,252.22000122070312,248.16000366210938,251.75999450683597,2624300.0,-0.005347578929279617,1.3604620216107273,-0.5271944889581245,61.0090375035751,44.248790986813965,-7.639261283361094,-5.188810132283521,-7.819912285373817,-11.123660356525903,10.626417633891986,4.05999755859375,-1.812979792682114,5.459004974365257,-2.3879747070897395,13.305984655820254,1.5355151336377446,9.38249481509277,-11.613488871093779,77.71131775726559,37.66222938724283,3.9234898407274983,11,-5.06000518798831,-5.06000518798831,-6.962509155273466,-11.580009460449247,13.099990844726477,1,-0.02030176819877183,-1.2280675454282624,250.5800018310547,-1.0055371219646216,245.5500030517578,1.1779094585486407,245.5,-0.02030176819877183
13929,2021-11-03,250.3999938964844,251.1300048828125,247.91000366210938,247.9900054931641,2399000.0,0.004654101981040659,-1.5058452623391183,-0.9563487738419618,60.02054370241434,45.7766155712982,-7.962295216833155,-6.4179471235894425,-8.779158833096176,-12.194075681539232,11.467970725783228,3.220001220703125,-1.59765866058342,6.453993988037126,-1.8143025636471464,14.7222905397214,2.31984571219499,10.588142263879263,-11.605998506523463,81.3332582131413,40.51753399118144,4.13414827584214,11,-6.219993591308622,-6.219993591308622,-8.122497558593778,-12.73999786376956,14.570007324218665,2,-0.006389739950984352,1.3604620216107273,249.2400054931641,-1.2280675454282624,250.5800018310547,-1.0055371219646216,245.5500030517578,-0.006389739950984352
13930,2021-11-04,253.4600067138672,254.17999267578125,250.1999969482422,251.1199951171875,2711000.0,0.012220498769851318,1.1058270259360177,0.9709638409279414,68.71453732239051,48.961400949480094,-10.204838783739547,-9.563463799765458,-11.611628779977565,-15.135753093759433,11.764209023241134,3.9799957275390625,-1.3156579427164274,9.257006835937489,0.14026847295752987,18.373745198917447,4.698637654447509,13.815376017427468,-13.591930857446869,93.85152444665674,48.979508420258256,4.558369181489976,11,-8.300010681152344,-8.300010681152344,-11.182510375976562,-15.800010681152344,9.62998962402338,3,-0.016294503169783647,-1.5058452623391183,250.3999938964844,1.3604620216107273,249.2400054931641,-1.2280675454282624,250.5800018310547,-0.016294503169783647
13931,2021-11-05,254.7100067138672,257.52999877929693,254.6199951171875,254.69000244140625,3224300.0,0.004931744523352544,-35.37074473157313,0.008548792018519122,69.95833798092823,53.143883974961334,-9.950649304310673,-10.815901099127188,-12.554261910116395,-16.246652862436576,12.477721948264964,4.069992065429744,-0.7271982680284736,10.156506347656261,-0.005414881752301426,20.318427577064824,5.07554573295198,15.237466962360543,-13.41073917551077,76.86635356322033,28.520710356825305,5.0809606147042885,11,-7.875007629394503,-7.875007629394503,-12.432510375976562,-15.155006408691406,7.809982299804744,4,0.004240063381093728,1.1058270259360177,253.4600067138672,-1.5058452623391183,250.3999938964844,1.3604620216107273,249.2400054931641,0.004240063381093728
13932,2021-11-08,253.1000061035156,255.6499938964844,251.92999267578125,254.77999877929688,2471300.0,-0.006320916210253991,1.1754501811432354,-83.98169336384582,65.99567045356275,57.70416918011151,-6.559828728141184,-9.162140858533604,-10.666351597472953,-14.47835781864697,13.165014340490872,3.7200012207031534,-0.22704110702957792,8.220505523681624,-2.611392632767121,19.052403680130368,2.8045564454572514,13.636454601905996,-9.85305081624631,53.9501567119666,4.881202506715681,5.415949078224367,11,-4.910003662109347,-6.265007019042912,-10.132511138915987,-12.125007629394503,11.419982910156335,0,0.02690635082722448,-35.37074473157313,254.7100067138672,1.1058270259360177,253.4600067138672,-1.5058452623391183,250.3999938964844,0.02690635082722448
13933,2021-11-09,252.6499938964844,253.69000244140625,250.4499969482422,252.91000366210938,2258900.0,-0.0017780015653067194,2.560431268654214,0.15476839237055268,71.77499429530002,61.299515971859556,-3.984494123114956,-8.508032098684907,-9.909237243177358,-13.803040731369123,14.433169885174618,3.2400054931640625,0.7586545810673613,7.363993835449236,-4.007846511516988,18.73583418241546,1.678073661966124,13.049914008932348,-7.689073390171785,49.27227276764754,-5.0200846262236,5.685920173483117,11,-2.649993896484375,-5.814994812011719,-9.469997406005888,-11.67499542236331,12.899993896484347,1,0.02742922162357342,1.1754501811432354,253.1000061035156,-35.37074473157313,254.7100067138672,1.1058270259360177,253.4600067138672,0.02742922162357342
13934,2021-11-10,253.1300048828125,253.72000122070312,250.80999755859372,250.80999755859372,1794300.0,0.001899904998710511,-1.5086159269684722,-8.922769953052727,70.58617487234365,64.01481690712124,-3.167185968661556,-8.603770347960761,-10.098283857487445,-14.1050404856569,14.592616190354418,2.9100036621094034,2.158766134810861,7.320004272460949,-4.497488807456932,19.13749735237883,1.4112577325020084,13.22875081241989,-6.660794983741766,39.97281313296345,-16.702985279986514,5.908746539958944,11,-3.1300048828124716,-6.295005798339815,-9.950008392333984,-12.155006408691406,8.57000732421875,2,0.03638443202077868,2.560431268654214,252.6499938964844,1.1754501811432354,253.1000061035156,-35.37074473157313,254.7100067138672,0.03638443202077868
13935,2021-11-11,250.16000366210938,253.3300018310547,249.25999450683597,253.3300018310547,1640500.0,-0.011733106164471097,1.567829448035833,-1.366374207466243,70.56138363338692,66.50757118613114,0.5960310229556569,-5.472511002445202,-6.888074635746307,-10.988139221105143,15.088681654637536,4.070007324218722,3.8752890870179044,4.069503021240223,-7.887558360010985,16.026564402491402,-1.909027669385381,10.048033711865827,-2.3634990974115055,10.882813667586978,-49.87448052907563,5.978530690625592,11,1.2749938964844034,-3.3250045776366903,-6.980007171630859,-9.185005187988281,11.570007324218693,3,0.059202100023141746,-1.5086159269684722,253.1300048828125,2.560431268654214,252.6499938964844,1.1754501811432354,253.1000061035156,0.059202100023141746
13936,2021-11-12,250.6699981689453,251.00999450683597,248.88999938964844,250.1499938964844,1625200.0,0.0020386732466024515,2.5333341810458725,-0.1640392974213986,73.88031672216731,68.05566627622986,0.9931223555030897,-5.606821680606117,-7.202431655834289,-11.336557767219176,15.866424227339765,2.1199951171875284,4.940769634450476,4.158497619628918,-7.822112057636446,16.13910729689428,-1.831807219003764,10.1488024582616,6.860000610351619,26.331364285827036,-39.000751271087395,5.990304838632678,11,2.050003051757841,-3.834999084472628,-6.645000457763672,-9.169998168945312,13.720016479492188,4,0.04954720652518807,1.567829448035833,250.16000366210938,-1.5086159269684722,253.1300048828125,2.560431268654214,252.6499938964844,0.04954720652518807
13937,2021-11-15,252.94000244140625,253.75999450683597,250.6699981689453,250.6699981689453,1709200.0,0.009055747752194199,-1.7224586097723535,4.365356964699907,78.22964822941367,69.9690674679897,-1.0134900177911277,-7.415898921592486,-9.212537748775219,-13.431582748700066,16.660042947044023,3.0899963378906534,5.7262927233961705,5.8945014953613395,-6.239300734324843,18.02830372504752,-0.17239961948175164,11.96140261020443,4.417196350097697,83.16236370472441,9.69258692032534,6.066901114843094,11,-0.22000122070309658,-6.105003356933565,-8.91500473022461,-11.44000244140625,12.0,0,0.03787454131334922,2.5333341810458725,250.6699981689453,1.567829448035833,250.16000366210938,-1.5086159269684722,253.1300048828125,0.03787454131334922
13938,2021-11-16,252.4600067138672,254.19000244140625,252.3800048828125,253.5,2195500.0,-0.0018976663355186885,-2.0166702694454686,-0.4581459597894694,70.76398069696727,71.1627826896067,-0.03207616476825592,-6.506312799676664,-8.38807700665268,-12.763092293787992,17.681475066022507,1.80999755859375,6.497147747947906,4.930005645751947,-7.258692200563075,17.11870349206697,-1.1643432774055498,11.024354568909445,4.727848089599661,67.35858997354185,-5.344262654619172,6.094348923157508,11,0.7499923706054972,-5.625007629394503,-8.435009002685547,-10.960006713867188,13.490005493164062,1,0.04776987237219421,-1.7224586097723535,252.94000244140625,2.5333341810458725,250.6699981689453,1.567829448035833,250.16000366210938,0.04776987237219421
13939,2021-11-17,252.69000244140625,253.33999633789062,250.5200042724609,252.41000366210938,1412000.0,0.0009110184640046537,2.569640546230697,-0.26923133353874146,67.20918477657477,70.99552129562717,0.1083175854509193,-6.02364280247167,-8.342170938916354,-12.780105907279847,17.947864098361386,2.819992065429716,6.500562741955434,4.511501312255859,-7.301953613727676,16.324956238239395,-1.3952261507359083,10.418228775247627,4.331895253784239,71.69812950385932,1.6394486701795756,5.90672746299177,11,0.5199966430664347,-5.855003356933565,-8.66500473022461,-11.19000244140625,15.54998779296875,2,0.05089233933797788,-2.0166702694454686,252.4600067138672,-1.7224586097723535,252.94000244140625,2.5333341810458725,250.6699981689453,0.05089233933797788
13940,2021-11-18,253.47999572753903,253.4900054931641,251.0800018310547,253.16000366210938,1751200.0,0.003126333762713651,13.17600861643185,1.1428337874658385,68.33100066029702,70.81470603777926,-0.7582837073347548,-6.179032510276926,-8.841071939304271,-13.338864703887225,18.240725201593847,2.4100036621094034,6.610345419223307,4.697494506835909,-6.889799074639569,16.28478808831136,-1.09615228390183,10.491141297573648,3.3792640015406334,86.60365462182644,18.834311184757084,5.793646790737725,11,-1.2099990844726278,-6.644996643066349,-9.529998779296847,-11.979995727539034,14.400009155273466,3,0.03242865953149132,2.569640546230697,252.69000244140625,-2.0166702694454686,252.4600067138672,-1.7224586097723535,252.94000244140625,0.03242865953149132
13941,2021-11-19,251.9499969482422,253.32000732421875,250.22999572753903,253.2899932861328,2743100.0,-0.006035974455914861,3.4142253029907113,-4.187592389490621,53.77825358030181,69.4572152740836,0.3788786001668143,-3.77874155842494,-7.050133260637551,-11.594080563001569,18.110032283339596,3.25,6.664246931247703,2.4919960021972543,-8.08802757937201,13.072019583766519,-2.798015788587378,7.7820077929818865,4.749877574048867,43.434300620754634,-20.28688410921398,5.290011790784625,11,-0.40999603271484375,-5.114997863769503,-7.840000152587891,-10.449996948242188,16.539993286132812,4,0.03881728182792954,13.17600861643185,253.47999572753903,2.569640546230697,252.69000244140625,-2.0166702694454686,252.4600067138672,0.03881728182792954
13942,2021-11-22,253.47999572753903,255.4499969482422,252.2100067138672,252.6699981689453,2438700.0,0.006072628687553205,-2.7456957380750775,-0.6044774419822603,61.57202112242003,68.32355158820805,-1.219828148413427,-4.255769764484995,-8.361476838005473,-12.918654499908854,17.77546476800594,3.5,6.191004965019971,3.214994812011696,-5.823003307161997,12.25299293118536,-1.3040042475751363,7.733993871598528,3.063681292099176,62.26052183877101,0.2962305890983572,4.518999059586836,11,-1.3099975585937216,-6.644996643066349,-9.369998931884737,-11.979995727539034,13.729995727539034,0,0.04304094644464751,3.4142253029907113,251.9499969482422,13.17600861643185,253.47999572753903,2.569640546230697,252.69000244140625,0.04304094644464751
13943,2021-11-23,255.6499938964844,255.7899932861328,253.0500030517578,254.80999755859372,2770000.0,0.008560826122460119,3.892861035422343,1.0370356416247015,63.579915567582326,67.54507833212345,-3.2626238129140575,-5.176646979097569,-10.280516947393068,-14.890239211409067,17.362076692422967,2.739990234375,5.572414965939771,4.423493194580118,-2.1752325050238426,11.022218894184078,1.1241303447781377,7.722856044382098,0.7406095705540281,97.48202426038803,36.39936736145826,3.299362849801983,11,-3.3099975585937784,-8.814994812011719,-11.539997100830107,-14.054992675781278,12.420013427734347,1,0.036338778668946414,-2.7456957380750775,253.47999572753903,3.4142253029907113,251.9499969482422,13.17600861643185,253.47999572753903,0.036338778668946414
13944,2021-11-24,257.1099853515625,257.79000854492193,254.0500030517578,254.5,2642800.0,0.0057108996281425295,-1.1310698604530167,3.1071389645774463,60.29323044908019,66.40417242275603,-4.580357534303573,-5.801536274644661,-11.462574919790143,-16.127261928506925,18.892874329934134,3.7400054931641193,5.2212305469443265,5.16448516845702,-0.6196255322818729,10.948595869195941,2.2724298180875735,8.056540518826466,-8.219985961914062,91.0049994651353,32.66009543845172,2.8920553503694544,11,-3.7699813842773153,-10.144981384277315,-12.999988555908203,-15.514984130859375,11.470001220703068,2,0.034382277465347055,3.892861035422343,255.6499938964844,-2.7456957380750775,253.47999572753903,3.4142253029907113,251.9499969482422,0.034382277465347055
13945,2021-11-26,250.00999450683597,253.16000366210938,248.2700042724609,252.50999450683597,2573300.0,-0.027614605613306975,1.5736714878854363,-0.9578597820494832,40.03389549729573,62.64345895332586,2.7894580798943593,1.7430217083364994,-4.233313638211797,-8.873343141092192,19.51624606515612,8.839981079101591,4.551929651823116,-2.1610054016113054,-7.189354632297665,2.867343829075054,-4.675180016954471,0.35316921373186005,7.780014038085966,18.277200141689125,-36.16648982021661,2.514174615343176,11,3.0200119018554403,-3.0449905395507812,-6.1324958801269815,-8.414993286132841,18.500015258789034,4,0.0729170678296247,-1.1310698604530167,257.1099853515625,3.892861035422343,255.6499938964844,-2.7456957380750775,253.47999572753903,0.0729170678296247
13946,2021-11-29,250.3000030517578,252.32000732421875,249.8300018310547,251.8500061035156,2084600.0,0.0011599878056631763,1.0,0.6200012207031136,43.71068341706476,58.80801841862042,2.7283628579494064,1.925856887918144,-4.364805202734601,-8.97759331825796,20.191068128896582,2.4900054931640625,3.8933366558499074,-2.1084968566894418,-6.177256160502452,1.9602624471235686,-4.142876508595947,-0.0741172047829366,7.490005493164119,21.323507019520772,-31.811872123527724,2.0343796519065003,11,2.7300033569335938,-3.334999084472628,-6.545005798339844,-8.705001831054688,16.889999389648438,0,0.07023572359853092,1.5736714878854363,250.00999450683597,-1.1310698604530167,257.1099853515625,3.892861035422343,255.6499938964844,0.07023572359853092
13947,2021-11-30,244.6000061035156,247.8999938964844,243.9499969482422,247.3800048828125,3836100.0,-0.022772660322595173,1.0680737858803258,1.7935440682805368,35.368967892732314,54.87523921814987,7.957764015852177,7.5415353123578655,1.5403517669932398,-3.168443994704404,19.892841169844893,6.350006103515625,3.2890902251125453,-7.5094940185547046,-12.830286670847528,-2.1887013662618813,-10.169890344701116,-4.849097692408293,12.999602355957137,4.696594007402046,-46.906299947289874,2.660396326146411,11,6.269996643066463,2.364997863769588,-1.302505493164034,-2.750007629394503,25.089996337890653,1,0.09766959744371007,1.0,250.3000030517578,1.5736714878854363,250.00999450683597,-1.1310698604530167,257.1099853515625,0.09766959744371007
13948,2021-12-01,244.17999267578125,250.8999938964844,244.1100006103516,245.75999450683597,3275300.0,-0.0017171439789605003,-6.895405470143357,0.5683462319556551,33.697598948727034,51.151729681722344,7.911745594920603,7.971743935872524,2.1194189918892334,-2.6394948390604327,19.213500606926765,6.7899932861328125,2.5037105393615207,-7.676506805419933,-13.964998651409587,-1.3880149594302793,-10.82075272841476,-4.532260882425106,12.87363132324225,1.6618174481460628,-49.288418419193086,3.1442459229948314,12,6.69001007080081,2.7850112915039347,-1.8474922180175781,-1.8699951171875,22.880004882812443,2,0.09431566659876078,1.0680737858803258,244.6000061035156,1.0,250.3000030517578,1.5736714878854363,250.00999450683597,0.09431566659876078
13949,2021-12-02,248.8000030517578,250.33999633789062,245.0,245.66000366210938,3290500.0,0.018920511567509735,-1.3946135871443186,-1.9873390827353405,47.663228456654274,48.855310547984274,2.997085631740532,3.4000422210203283,-2.3693592078686265,-7.131539979451333,18.57880657543492,6.160003662109375,1.4137516083752075,-2.97649688720702,-9.382614513201247,3.4296207387872073,-6.1795557002041335,0.2265619257900937,7.729475865234463,52.660179891217005,-3.219586869331046,3.203058812997118,12,2.069999694824247,-0.4799957275390625,-6.647502899169922,-6.4900054931640625,15.61000061035162,3,0.07745178471100012,-6.895405470143357,244.17999267578125,1.0680737858803258,244.6000061035156,1.0,250.3000030517578,0.07745178471100012
13950,2021-12-03,249.3300018310547,250.67999267578125,247.57000732421875,250.32000732421875,3229900.0,0.0021302201478936578,2.6374604024450097,-0.31528843490472974,47.69918172633944,48.17985811976622,2.029976769027229,2.682291941418896,-2.8124538286853635,-7.544521047745604,17.274560762019412,3.1099853515625,0.7452093314298907,-2.2399978637695312,-8.6837698932095,4.203774165670438,-5.461883878489516,0.9818881509504536,6.696297807187591,64.27715906128483,4.467229963882687,3.2218860147199817,12,1.5400009155273722,0.8000030517578409,-7.177501678466797,-7.0200042724609375,12.789993286132812,4,0.07720685276477313,-1.3946135871443186,248.8000030517578,-6.895405470143357,244.17999267578125,1.0680737858803258,244.6000061035156,0.07720685276477313
13951,2021-12-06,255.7899932861328,256.92999267578125,252.3699951171875,252.3999938964844,3616800.0,0.025909402830131212,-1.6434791838973193,-3.424222807909837,54.277983126912815,47.36940945359876,-4.277894705370045,-3.8921960411319105,-9.161553855607451,-13.844750482560471,15.61735616779099,7.5999908447265625,0.3469577459765105,4.165994262695307,-2.405408273275043,10.737396798665657,0.8802929947101177,7.451695530680496,-11.839996337890625,91.21725913029576,32.941827917074065,3.2857012679851754,12,-4.919990539550753,-5.659988403320284,-13.712493896484375,-13.479995727539062,5.130020141601619,0,0.0497283584712529,2.6374604024450097,249.3300018310547,-1.3946135871443186,248.8000030517578,-6.895405470143357,244.17999267578125,0.0497283584712529
13952,2021-12-07,259.91000366210943,260.3800048828125,256.45001220703125,256.95001220703125,2596200.0,0.016107003730079006,1.0153840134590555,0.8731539787637469,60.081187501419635,46.9806618906918,-8.258342254020107,-7.879864293222511,-13.174993747232833,-17.745409138601644,14.939860457957671,4.5900115966796875,-0.06830208514278979,7.945504760742239,0.41617549361910733,15.47483402786537,4.180840127180659,11.710169394303819,-15.700406799316454,97.11124095094058,38.333038702461906,3.764664633561568,12,-7.745002746582088,-7.745002746582088,-17.83000564575201,-17.600006103515682,1.5,1,0.028009690572591506,-1.6434791838973193,255.7899932861328,2.6374604024450097,249.3300018310547,-1.3946135871443186,248.8000030517578,0.028009690572591506
13953,2021-12-08,259.57998657226557,262.8099975585937,259.08999633789057,260.0,3453100.0,-0.0012697360055170526,-4.314310626702566,-0.14189683791615476,59.29821960290093,46.87010513000521,-8.171556862527837,-7.382557222506875,-12.600131288417117,-17.108072725919868,14.800720316829018,3.720001220703125,0.0355187018646177,7.268988037109324,-0.9951488830071185,15.533124957225766,3.136919577051117,11.40105649716753,-14.72357338867181,81.8640571078036,23.698975332403265,4.132068460058216,12,-6.199989318847628,-6.199989318847628,-15.664985656738224,-16.399986267089787,-1.8699951171875,2,0.03894759377501589,1.0153840134590555,259.91000366210943,-1.6434791838973193,255.7899932861328,2.6374604024450097,249.3300018310547,0.03894759377501589
13954,2021-12-09,262.33999633789057,263.10000610351557,258.3599853515625,259.5,2955100.0,0.010632598460577514,1.1743135319768765,-6.761679866307167,61.35314288932063,49.23891039578575,-11.29998550625777,-9.926116785385034,-15.094617112019307,-19.62158945112992,14.5813595654614,4.740020751953068,-0.06939433250806815,9.568498229980406,0.16441587106317002,18.972580588897614,4.866457050521774,14.27053940943901,-16.40636809179682,95.10618270853843,38.863790098381685,4.702041179458608,12,-8.81499481201169,-8.81499481201169,-18.159996032714787,-18.89499664306635,-5.8599853515625,3,0.017991923788181374,-4.314310626702566,259.57998657226557,1.0153840134590555,259.91000366210943,-1.6434791838973193,255.7899932861328,0.017991923788181374
13955,2021-12-10,264.97000122070307,265.26998901367193,262.42999267578125,263.8800048828125,2529600.0,0.010025176944140402,2.360998248370103,0.3838020223294275,66.2263098223219,51.74064666303655,-12.946177651836507,-12.005218644143326,-17.32086848694695,-22.01381077911941,14.936344420894764,2.9299926757813637,-0.33166494891116827,11.458003234863213,0.6867802931907363,22.22922617653569,6.072391764026975,16.84361470569945,-17.663062746015584,97.67451213251645,38.16739011469207,5.385611470836239,12,-10.360008239746008,-10.360008239746008,-20.790000915527287,-21.52500152587885,-9.749999999999943,4,-0.0021134375816649342,1.1743135319768765,262.33999633789057,-4.314310626702566,259.57998657226557,1.0153840134590555,259.91000366210943,-0.0021134375816649342
13956,2021-12-13,263.08999633789057,265.8599853515625,262.39999389648443,264.22000122070307,2878800.0,-0.0070951612414665854,-1.7569545764032781,-1.0367052104040633,61.872979306210325,54.68553682008966,-10.125972760485922,-9.641347171007368,-15.109304155155058,-19.948290527760236,15.452928653948506,3.459991455078068,-0.6609469173617697,8.956998443603453,-2.5324903831742063,20.446487270381112,3.2122540302146376,14.701742856992269,-13.986752809304647,70.56326334701866,10.933322736652919,5.744744413388823,12,-8.105003356933537,-8.185005187988224,-17.930000305175724,-18.665000915527287,-9.959991455078068,0,-0.003686955924607993,2.360998248370103,264.97000122070307,1.1743135319768765,262.33999633789057,-4.314310626702566,259.57998657226557,-0.003686955924607993
13957,2021-12-14,262.51998901367193,263.58999633789057,261.75,263.0,3695500.0,-0.0021665868415862155,1.216858167111031,0.42478664794204757,58.83713042536124,57.47881809527124,-7.539561416807658,-8.766284066218304,-14.212360862586706,-19.262698215573067,15.336120971258223,1.8399963378905682,0.07082527762810287,7.907991790771547,-4.156477607798308,19.972461189341374,1.875757091486605,13.94022649005646,-11.405936466328825,55.46671549479243,0.5989986847702866,6.032234699284915,12,-7.089996337890682,-7.614997863769588,-15.684989929199247,-16.41999053955081,-7.929992675781307,1,-0.006094680987717704,-1.7569545764032781,263.08999633789057,2.360998248370103,264.97000122070307,1.1743135319768765,262.33999633789057,-0.006094680987717704
13958,2021-12-15,264.51998901367193,265.67001342773443,261.41000366210943,262.16000366210943,2641800.0,0.00761846748323558,-1.2072673223490717,-4.916523618793894,59.40115642924022,58.783032314447446,-7.097266059102594,-10.34694841683148,-15.92443313953845,-21.1505961998227,15.243198317861012,4.260009765625,0.7868930595439281,9.304992675781307,-3.490025543899492,22.100010895462106,2.907483565940936,15.702501785621706,-11.636424529822506,82.1333821614591,30.521643674144947,6.397509109840393,12,-7.804992675781307,-9.614997863769588,-17.00748825073248,-18.41999053955081,-10.909988403320341,2,-0.011757090128269088,1.216858167111031,262.51998901367193,-1.7569545764032781,263.08999633789057,2.360998248370103,264.97000122070307,-0.011757090128269088
13959,2021-12-16,265.54998779296875,266.8900146484375,264.08999633789057,265.5599975585937,2347700.0,0.003893841002857279,1.0973574726832593,-0.004241452438811066,73.30527809242666,61.628154132901585,-6.147933911602308,-10.924200315088342,-16.709206523139386,-22.099207797057176,15.795792262447014,2.800018310546932,2.400547646663142,9.691992187500006,-3.8400503038101306,23.224034678810114,2.9259709418449233,16.45801343315506,-11.109252804993758,75.54700421564944,18.904112864552914,6.766021245655056,12,-5.91998291015625,-10.129981994628906,-17.132488250732393,-19.449989318847628,-14.8699951171875,3,-0.029523617767977406,-1.2072673223490717,264.51998901367193,1.216858167111031,262.51998901367193,-1.7569545764032781,263.08999633789057,-0.029523617767977406
13960,2021-12-17,261.70001220703125,264.85000610351557,260.8800048828125,264.0,5943200.0,-0.014498119988388236,-1.0152277973138062,229.7743902452073,65.44715026913745,62.86917270425988,-0.40090297033862043,-6.774140236793755,-12.693016880842578,-18.116436203916777,16.020626302984414,4.66998291015625,4.1765897246746135,5.431015777587902,-8.29485428356071,19.156885838736514,-1.431919252986404,12.293950808162208,-5.516378066591528,13.644026485761874,-45.5057360776061,6.86293503057431,12,-0.029998779296875,-6.280006408691406,-13.282512664794893,-15.600013732910128,-11.850006103515653,4,-0.01994650736421677,1.0973574726832593,265.54998779296875,-1.2072673223490717,264.51998901367193,1.216858167111031,262.51998901367193,-0.01994650736421677
13961,2021-12-20,261.73001098632807,261.95999145507807,258.42999267578125,259.6300048828125,2824500.0,0.00011463040847359274,1.757847052512446,-0.9130509778945166,77.42552372315916,64.79632117334205,0.5590942171212987,-6.359955612185701,-12.533038195984773,-18.0478828641277,16.305124484901455,3.529998779296818,5.285049380278679,4.972013854980389,-8.802746872229307,18.746774582190113,-1.9153665086244587,11.859394218585237,-4.047483574768648,39.00720732419906,-25.91391215658267,6.8873803636048585,12,0.8949890136719318,-6.310005187988224,-12.595012664794837,-15.630012512206946,-12.990005493163977,0,-0.02487299695243972,-1.0152277973138062,261.70001220703125,1.0973574726832593,265.54998779296875,-1.2072673223490717,264.51998901367193,-0.02487299695243972
13962,2021-12-21,264.3900146484375,266.48001098632807,263.42001342773443,264.29000854492193,2851800.0,0.010163158791325566,-2.3260909226610873,0.0476218156452738,80.19122020960185,67.11776568519771,-1.5629506486633318,-8.601714233779376,-14.932131680996122,-20.571949169200366,16.370280953080197,4.75,6.546839818425951,7.0865165710449105,-7.002188346624337,21.175221488714158,0.04216411221028693,14.130869029879534,-5.96002197265625,70.44924932724427,-2.371558503808572,7.044352458834629,12,-1.7650146484375,-8.970008850097656,-14.612514495849581,-17.65001678466794,-8.300018310546932,1,-0.0425886347508152,1.757847052512446,261.73001098632807,-1.0152277973138062,261.70001220703125,1.0973574726832593,265.54998779296875,-0.0425886347508152
13963,2021-12-22,264.94000244140625,265.44000244140625,264.07000732421875,264.32000732421875,1795100.0,0.002080213935840458,-1.4464305177111716,6.199572779985214,77.4489700061087,68.90619092039638,-1.4222247170070546,-8.875061634268889,-15.143028949252425,-20.93974712213867,16.36035420172948,1.3699951171875,7.185743041242091,7.172003936767567,-7.294669485882025,21.63867735941716,-0.061332774557229186,14.405340648092363,-6.510009765625,76.95027018447576,1.5140401412435978,7.233336711324793,12,-2.279998779296875,-9.519996643066406,-15.162502288818331,-18.20000457763669,-5.489990234375,2,-0.03906547145822048,-2.3260909226610873,264.3900146484375,1.757847052512446,261.73001098632807,-1.0152277973138062,261.70001220703125,-0.03906547145822048
13964,2021-12-23,265.95001220703125,267.3699951171875,265.45001220703125,265.92001342773443,1509800.0,0.0038122207153235,-2.9587226679251217,0.04838550895836471,77.811243595577,70.1934057840914,-2.085627644331794,-9.685418414188348,-15.734935229431755,-21.70954759831983,16.01055231032402,2.42999267578125,7.310026912411985,7.740012359619129,-7.175236656668119,22.655261375906377,0.28238785147550516,15.197636867762753,-6.335616455078139,84.11652659534522,6.9684845937489825,7.457624508143631,12,-3.050018310546875,-10.290016174316406,-15.927513122558565,-19.21001434326169,-6.96002197265625,3,-0.04639974066657859,-1.4464305177111716,264.94000244140625,-2.3260909226610873,264.3900146484375,1.757847052512446,261.73001098632807,-0.04639974066657859
13965,2021-12-27,268.239990234375,268.260009765625,266.0,266.47000122070307,1485500.0,0.008610558083227637,1.4972096238471784,59.00203458810962,74.21235647038365,71.56444769122177,-4.3169515073551,-11.109199273521142,-17.632831983669035,-23.709711296229045,17.430284629512787,2.30999755859375,7.589972275986838,9.118490600585915,-5.914463272055684,24.151444473227514,1.6020136642651437,16.634967536906714,-7.384698583984402,99.79634286423892,23.41886828745085,7.516476936320796,12,-4.894989013671875,-12.134986877441406,-18.217491149902315,-21.49999237060544,-5.959991455078068,0,-0.06546375707533647,-2.9587226679251217,265.95001220703125,-1.4464305177111716,264.94000244140625,-2.3260909226610873,264.3900146484375,-0.06546375707533647
13966,2021-12-28,267.8800048828125,269.22000122070307,267.25,267.57998657226557,1304000.0,-0.0013420271572779363,-3.104205741170368,0.1695029224642071,68.15491541966215,72.59975713503299,-3.582820763931011,-9.870711548046188,-16.802717236829153,-23.08445036817227,18.980155693846058,1.9700012207030682,7.567392320532633,7.879505157470703,-7.037040754135319,22.796051069076725,0.42123220166769215,15.337778113273714,-5.691863971679709,76.89656623906941,3.01199023641378,7.458272955803014,12,-4.0550079345703125,-11.295005798339844,-18.32750701904297,-21.115005493164034,-7.239990234375,1,-0.06730625074904095,1.4972096238471784,268.239990234375,-2.9587226679251217,265.95001220703125,-1.4464305177111716,264.94000244140625,-0.06730625074904095
13967,2021-12-29,268.489990234375,269.72000122070307,267.95001220703125,268.45001220703125,1318500.0,0.0022770842931310042,-2.4038969423087115,0.13325195809172533,70.04053918627874,73.78191077470392,-3.639652816195621,-9.063860567201175,-16.92611426245466,-23.420365175863594,19.82185529219575,1.8399963378905682,7.108644061061398,7.294991302490246,-6.18599376537793,20.77597637035845,0.5544987685561296,14.035483836424334,-4.895477261328153,78.2298705297109,5.133450350978734,6.740492533934101,12,-4.4149932861328125,-11.654991149902344,-19.302490234375,-21.654991149902315,-8.429992675781307,2,-0.07355948251169586,-3.104205741170368,267.8800048828125,1.4972096238471784,268.239990234375,-2.9587226679251217,265.95001220703125,-0.07355948251169586
13968,2021-12-30,267.20999145507807,269.260009765625,266.70001220703125,269.0,1714600.0,-0.004767398509641141,1.216421163881366,-44.774809160306766,61.73496251106732,72.4963201545529,-2.1656952971331407,-6.292676789561767,-15.180810112253454,-21.8457284406432,21.316254870535946,2.55999755859375,6.969831964718935,4.8634925842284815,-6.21898488314514,15.945970051602131,-0.6777461494583576,10.40473131791532,-2.3903808325,41.21741864936063,-27.893033683966017,5.541238733686823,12,-3.1349945068358807,-10.374992370605412,-17.707492828369084,-20.374992370605383,-7.3599853515625,3,-0.04161519206910691,-2.4038969423087115,268.489990234375,-3.104205741170368,267.8800048828125,1.4972096238471784,268.239990234375,-0.04161519206910691
13969,2021-12-31,268.07000732421875,269.1199951171875,267.20999145507807,268.0,1519200.0,0.003218501914758143,-1.31512169860167,-0.039110050294091335,58.16652865653181,71.6873621975967,-2.9398062445009714,-5.939534311804778,-15.45760780444624,-22.383474656105506,22.891413659018315,1.9100036621094318,7.083790418313129,4.760008239746071,-4.576795610739396,14.096812090231538,0.09160631450333767,9.428410164988804,-2.2703185820157046,55.64533991812844,-9.444977023863146,4.668401925242737,12,-3.9950103759765625,-11.235008239746094,-18.48250961303711,-21.235008239746065,-7.990020751953182,4,-0.03215576111340945,1.216421163881366,267.20999145507807,-2.4038969423087115,268.489990234375,-3.104205741170368,267.8800048828125,-0.03215576111340945
13970,2022-01-03,268.57998657226557,270.73001098632807,265.5599975585937,269.489990234375,2750600.0,0.0019024106916594175,2.050114776972691,-12.998692240628536,65.58777350695453,70.37205661801842,-2.6498943796850654,-5.200016461390021,-15.420577648054632,-22.598478110623716,24.455675355766,5.170013427734375,7.047036822078837,4.307488250732376,-2.6190420337784417,11.234018535243194,0.8442231084769674,7.7707533929877854,1.1400146484375,58.41356228344087,-5.737251721821167,3.4632651422554117,1,-1.5049743652343182,-11.239982604980412,-18.427482604980383,-21.614982604980383,-8.720001220703068,0,-0.03570629539558123,-1.31512169860167,268.07000732421875,1.216421163881366,267.20999145507807,-2.4038969423087115,268.489990234375,-0.03570629539558123
13971,2022-01-04,268.510009765625,271.14999389648443,268.26998901367193,269.5,2506000.0,-0.00026054363742300524,-2.918289391737899,1.0878969784364994,67.50455269442803,68.96242689411021,-1.6953151731214575,-4.351321638948207,-14.697702453650606,-22.248820898260362,25.301255031340208,2.8800048828125,6.425354982362535,3.6015106201172102,-2.3066206913079554,9.509641931542376,0.647444964404599,6.5555762758298215,-2.950012207031307,52.773061531994294,-11.96085223445926,2.954065655712591,1,-0.9000091552734375,-10.960014343261719,-18.51250457763672,-21.545005798339815,-11.6400146484375,1,-0.02320215544949733,2.050114776972691,268.57998657226557,-1.31512169860167,268.07000732421875,1.216421163881366,267.20999145507807,-0.02320215544949733
13972,2022-01-05,267.19000244140625,270.27999877929693,266.89999389648443,269.29998779296875,2473000.0,-0.0049160451238705605,-1.5130125019854488,2.131319358816276,58.12547016484777,66.81537135619233,0.0711178043393943,-2.5907814571426115,-12.691212081728622,-20.688299091732915,25.43025093334192,3.3800048828125,6.321533781965741,1.9175033569335938,-3.57649250740036,7.4114992212675475,-0.8294945752334115,4.664501289100599,-1.6300048828125568,29.159319331998045,-31.995046459403984,2.746997932166984,1,1.1100006103515625,-9.640007019042969,-17.19249725341797,-20.224998474121065,-12.029998779296875,2,-0.0245143445979239,-2.918289391737899,268.510009765625,2.050114776972691,268.57998657226557,-1.31512169860167,268.07000732421875,-0.0245143445979239
13973,2022-01-06,269.69000244140625,270.760009765625,267.79998779296875,268.1199951171875,2908400.0,0.009356637513217692,-1.6787262835206715,-0.7440844663002604,61.56434981859843,65.01016093652804,-1.8821669199874123,-4.526610991022267,-14.4318661938849,-22.96513475315436,25.213647732735893,3.57000732421875,5.948473375099013,3.9120025634765625,-1.2255367064040001,9.049541833357125,1.3432329285362812,6.480772198416844,-4.018204956054717,73.88206777199647,13.947299755198635,2.5687696349402915,1,-1.3350067138671875,-12.060005187988224,-20.772499084472628,-22.724998474121065,-16.300003051757812,3,-0.03570768213740072,-1.5130125019854488,267.19000244140625,-2.918289391737899,268.510009765625,2.050114776972691,268.57998657226557,-0.03570768213740072
13974,2022-01-07,267.0599975585937,270.17001342773443,267.0,268.5599975585937,2209100.0,-0.009751955426615999,-2.9136086203002467,-0.955409555650585,66.06716822060545,64.10514001988602,1.0301821600071435,-1.6072703189922208,-11.26084144591826,-20.113975901811898,25.08608174510556,3.170013427734432,5.128657742526116,1.0459976196288494,-3.854758507770896,5.946753747028595,-1.4043804440710232,3.496375683328722,-1.2786361450195045,26.83364906399906,-37.347330031738,2.4503780636998593,1,1.2949981689453693,-8.985000610351506,-18.14249420166007,-20.09499359130851,-13.249999999999972,4,-0.02699764667486837,-1.6787262835206715,269.69000244140625,-1.5130125019854488,267.19000244140625,-2.918289391737899,268.510009765625,-0.02699764667486837
13975,2022-01-10,264.41000366210943,266.72000122070307,262.010009765625,266.70999145507807,3122400.0,-0.009922841012169337,3.060324642866689,1.5333251953124243,56.943012554947956,62.85937303491778,3.441689354991638,1.0525854771129275,-8.178765366440018,-17.22086474479883,24.254551816016807,5.049987792968693,4.440447998506784,-1.5759963989257244,-6.5081655878818765,3.3561727900304277,-4.042080993403829,0.8900881955523801,6.739990234375,26.258184501451215,-39.409015215053955,2.4660845944780814,1,2.1699981689452557,-5.050003051757869,-14.814998626709041,-17.444999694824247,-11.320007324218807,0,-0.01637614700606116,-2.9136086203002467,267.0599975585937,-1.6787262835206715,269.69000244140625,-1.5130125019854488,267.19000244140625,-0.01637614700606116
13976,2022-01-11,262.1199951171875,263.95001220703125,260.32000732421875,263.489990234375,3206200.0,-0.00866082414887881,2.1702558635394458,0.595653212323889,44.004152856055825,59.966441220448566,5.396182254577468,3.442707338282446,-5.475988133722865,-14.685014879004797,23.427509868606823,4.089996337890682,3.5651727716728487,-3.8175048828125,-8.886751745970969,1.2517419803459688,-6.352128314391734,-1.2828814512332656,8.84719909667973,17.241258352869647,-45.84560623957587,2.5346234315792344,1,3.6150054931640625,-0.3600006103515625,-11.619991302490206,-15.154991149902315,-11.19000244140625,1,-0.008622042605390012,3.060324642866689,264.41000366210943,-2.9136086203002467,267.0599975585937,-1.6787262835206715,269.69000244140625,-0.008622042605390012
13977,2022-01-12,260.92001342773443,263.95001220703125,260.27999877929693,263.3699951171875,3044000.0,-0.004577986081972019,1.0332394985332713,1.7883141762451693,39.73441189535466,57.52193559648049,6.0451503695989,4.760763793180445,-4.030827956148812,-13.263792637338383,22.745204730470263,3.670013427734318,2.701459956381939,-4.937487792968682,-10.277107273314357,0.40213168737699334,-7.607297533141491,-2.2676780527958726,9.621293310546832,6.107003602118789,-52.944894684350636,2.6698097401728256,1,4.79498291015625,2.8799896240233807,-10.420009613037138,-13.955009460449247,-10.320007324218835,2,-0.015522068458227456,2.1702558635394458,262.1199951171875,3.060324642866689,264.41000366210943,-2.9136086203002467,267.0599975585937,-0.015522068458227456
13978,2022-01-13,261.41000366210943,263.85000610351557,260.58999633789057,261.41000366210943,2371300.0,0.0018779327347793195,-2.9755861555632745,-0.0,38.090160194058285,55.291227989538996,5.191894162433357,4.2433961410873735,-4.221692227553149,-13.546128507176888,21.68506120566871,3.260009765625,2.104385418095376,-4.291998291015545,-9.966270646149098,1.3822740641180076,-7.129134468582322,-1.454862113448769,8.515624598632769,11.42571495575112,-42.61925828339882,2.8371361775667703,1,4.30499267578125,3.3449859619140057,-9.245002746582088,-13.150001525878963,-8.710006713867244,3,-0.023908801929702017,1.0332394985332713,260.92001342773443,2.1702558635394458,262.1199951171875,3.060324642866689,264.41000366210943,-0.023908801929702017
13979,2022-01-14,257.70999145507807,261.239990234375,257.16000366210943,261.1400146484375,3460100.0,-0.01415405743926268,1.2479423608833873,-100.0,24.279361141632023,50.70140439339205,8.121897748653907,7.721842977637493,-0.29677680791695593,-9.638229409620209,20.660134530995876,4.25,1.2586669415575216,-7.600010681152412,-14.307639307193426,-0.8923820551113977,-10.953824994172919,-4.246196368131905,11.636899036777436,5.753011855889476,-40.74889464932465,3.3538143130205134,1,6.445007324218864,6.445007324218864,-4.329994201660128,-8.234992980957003,-9.919998168945256,4,-0.016762997977060046,-2.9755861555632745,261.41000366210943,1.0332394985332713,260.92001342773443,2.1702558635394458,262.1199951171875,-0.016762997977060046
13980,2022-01-18,256.48001098632807,257.10000610351557,254.30999755859372,256.95999145507807,3076500.0,-0.004772731013668929,6.34203340828775,0.1399350504915676,23.289530322466177,45.78862412984072,8.331100509902797,9.002252885969767,1.0498029582025765,-8.211790823668082,20.70899641400732,3.3999938964843466,0.6674692251466467,-8.568991088867222,-16.20943244095008,-0.9285497367843618,-12.389211764908623,-4.74877041282582,11.891928559147743,22.510478530092964,-19.314468211998506,3.820220676041416,1,6.054992675781307,6.249984741210994,-2.9550094604491903,-6.860008239746065,-11.450012207031193,1,-0.010410220342187526,1.2479423608833873,257.70999145507807,-2.9755861555632745,261.41000366210943,1.0332394985332713,260.92001342773443,-0.010410220342187526
13981,2022-01-19,255.22000122070312,257.95001220703125,255.0800018310547,257.54998779296875,2304700.0,-0.004912701620603532,-1.1992540105701324,4.8543362156663274,19.827163886217377,41.533256765548465,8.389964333812259,10.276419838901859,2.3738772211869446,-6.730637036989378,21.30473551511122,2.8700103759765625,0.028762050375860326,-9.503500366210915,-18.21842620581606,-0.7885745266057711,-13.860963286013487,-5.146037446408343,11.745744126084503,9.439857669271264,-26.632543319609766,4.3574629198025825,1,7.31500244140625,7.5099945068359375,-0.6100082397460653,-4.51500701904294,-5.7700042724609375,2,-0.008345760021255422,6.34203340828775,256.48001098632807,1.2479423608833873,257.70999145507807,-2.9755861555632745,261.41000366210943,-0.008345760021255422
13982,2022-01-20,253.1300048828125,258.1099853515625,252.8999938964844,256.6199951171875,2602200.0,-0.00818899901220238,-1.6379622046757656,1.4978585181207351,19.122778603925312,36.81752663058479,9.248376779807188,12.099963347554933,4.556876060190007,-4.437867376343718,21.297856763813776,5.209991455078097,-0.9285395420732243,-11.030496215820335,-21.173896872045987,-0.8870955595946555,-16.10219654393319,-5.958795887707481,12.570165685155757,2.1005546110752564,-31.94457861009504,5.071700328112837,1,8.404998779296932,8.894989013671932,1.8149871826171875,-2.1300125122070312,-8.360000610351591,3,-0.008691234403640724,-1.1992540105701324,255.22000122070312,6.34203340828775,256.48001098632807,1.2479423608833873,257.70999145507807,-0.008691234403640724
13983,2022-01-21,254.58999633789062,258.45999145507807,253.69000244140625,254.0399932861328,3738100.0,0.005767753434659184,-6.6320755868601005,-0.15759443861490033,21.19647507919582,31.831894059317047,6.058290305646665,10.35576379175643,3.223277302618783,-5.6703263821409,21.2504983006292,5.329986572265568,-1.973841459413336,-9.053004455566395,-20.049190855360052,1.9431819442272626,-14.551097655463195,-3.5549112556695945,9.574153029499541,20.263827140164757,-10.592601370005369,5.498093199896823,1,5.220001220703125,7.434997558593807,0.5774955749511719,-3.5900039672851562,-14.959991455078125,4,-0.015672219222154893,-1.6379622046757656,253.1300048828125,-1.1992540105701324,255.22000122070312,6.34203340828775,256.48001098632807,-0.015672219222154893
13984,2022-01-24,253.6100006103516,253.9199981689453,247.77999877929688,252.3800048828125,5153100.0,-0.003849309641524079,5.637870027465956,2.236343459564485,18.642610530568533,27.576293834385996,5.509106102866525,10.923952408509393,4.305409479007295,-4.480078463367363,21.24105167342805,6.80999755859375,-2.833804165377728,-9.415999603271445,-21.222122408715364,2.390123202172447,-15.319061005993404,-3.5129382005494847,9.202450100529887,54.5880695618387,26.093109053539692,5.903061402721951,1,2.2550048828124716,5.854995727539034,2.1999931335448935,-2.610008239746122,-12.669998168945341,0,-0.0035882010169919765,-6.6320755868601005,254.58999633789062,-1.6379622046757656,253.1300048828125,-1.1992540105701324,255.22000122070312,-0.0035882010169919765
13985,2022-01-25,250.67999267578125,252.52999877929688,247.07000732421875,250.8300018310547,3908600.0,-0.011553203452225214,2.076048879661986,-0.12195908645436332,16.64790475494584,24.536710712040446,7.025502288235032,13.144902977691743,7.401359411572344,-1.3657387969539343,21.126211334697075,6.539993286132841,-4.158087178119217,-11.468007659912132,-24.215738760711474,1.2797234408872384,-17.841873210311803,-5.094142109512461,10.027914764678371,31.694384382694874,6.011414950197544,6.373865550399682,1,4.83001708984375,8.430007934570312,6.845012664794922,0.8350143432617188,-14.029998779296847,1,-0.011528639995558976,5.637870027465956,253.6100006103516,-6.6320755868601005,254.58999633789062,-1.6379622046757656,253.1300048828125,-0.011528639995558976
13986,2022-01-26,249.8500061035156,254.2100067138672,247.8600006103516,253.0,3839000.0,-0.0033109406275558806,1.28007100669522,20.99867765232447,16.958797717225806,22.006086914470572,6.629072118489233,13.233350213902185,8.374623667198904,-0.3818389674180196,20.65997412133002,6.350006103515597,-5.5171381675187945,-11.396494293212896,-24.96137016122529,2.168381574799497,-18.178932227219065,-4.6140563592067,8.675837318345458,24.407398178588238,-0.8013088331438354,6.782437934006196,1,5.6100006103515625,9.259994506835966,8.695003509521513,1.6650009155273722,-14.040008544921875,2,-0.019291603788161416,2.076048879661986,250.67999267578125,5.637870027465956,253.6100006103516,-6.6320755868601005,254.58999633789062,-0.019291603788161416
13987,2022-01-27,248.7400054931641,252.4600067138672,245.25,249.6000061035156,5199000.0,-0.0044426679337026265,1.1914907925524143,0.27301659578176385,7.847021338391357,18.645738152729802,6.514738708780669,13.47893901746724,9.544777513661899,0.8939481698387226,20.231543758944998,7.2100067138671875,-6.66238588105233,-11.518995666503855,-25.724028111493027,2.6860367784852883,-18.621511888998413,-4.416479444009269,7.952904153074172,26.41943793099498,7.063236424473249,7.102516222494578,1,4.504989624023409,9.459991455078097,10.282497406005831,2.775001525878878,-24.410003662109403,3,0.002854351690112944,1.28007100669522,249.8500061035156,2.076048879661986,250.67999267578125,5.637870027465956,253.6100006103516,0.002854351690112944
13988,2022-01-28,256.08999633789057,256.35000610351557,247.16000366210938,250.0,3833200.0,0.029548889130857736,1.7806294639353335,-7.081386064832467,31.45075896745739,19.442560133377064,-1.8654253515787218,5.537038133192084,2.357061734637739,-6.2038395331138645,19.761236580537705,9.190002441406193,-7.2424061002753035,-3.613005065918003,-17.540264347228117,10.314254215392083,-10.576634706573032,3.350624574737054,-10.839996337890568,97.65757096707677,75.97359552810401,6.963629640655044,1,-4.235000610351534,2.1100006103516193,2.9325065612793537,-4.574989318847599,-33.300003051757756,4,-0.044203179457638075,1.1914907925524143,248.7400054931641,1.28007100669522,249.8500061035156,2.076048879661986,250.67999267578125,-0.044203179457638075
13989,2022-01-31,259.45001220703125,259.5,254.44000244140625,255.0200042724609,3174200.0,0.013120449518486454,1.2340026340875176,0.7274237435920679,41.809780954511744,21.500365759159905,-5.534694964051681,1.5790826523192436,-0.8057042146338063,-9.328353570458546,18.980192574135945,5.05999755859375,-7.596548011583451,0.178010559082054,-13.18094163227812,13.536962750442228,-6.501465536598062,6.857486654762141,-14.20001220703125,99.64920847039474,75.29927471548932,6.679476095680088,1,-7.07501220703125,-1.2500152587890625,-0.4100074768066406,-7.935005187988281,-36.980010986328125,0,-0.07639239310732093,1.7806294639353335,256.08999633789057,1.1914907925524143,248.7400054931641,1.28007100669522,249.8500061035156,-0.07639239310732093
13990,2022-02-01,258.989990234375,259.89999389648443,255.5800018310547,259.75,2496500.0,-0.0017730659125549941,7.150947198709431,-0.17155945922672758,44.49910914358716,24.24169300997877,-5.231319118224405,1.3531871544692535,-0.17517869279851084,-8.632954326448925,18.64087565885576,4.319992065429744,-8.013447503865905,0.19748840332033524,-12.422755675898486,12.817732482539128,-6.112633636289047,6.507610442929746,-13.169990234375007,93.78836831919905,65.70794983916159,6.3101220396094,2,-6.414993286132784,-0.7899932861328125,0.2900047302246094,-7.234992980957031,-36.989990234375,1,-0.0696937660665351,1.2340026340875176,259.45001220703125,1.7806294639353335,256.08999633789057,1.1914907925524143,248.7400054931641,-0.0696937660665351
13991,2022-02-02,262.27999877929693,262.6099853515625,258.489990234375,258.82998657226557,2371500.0,0.012703226645727206,1.004870949538151,-4.5394314166400465,52.22656347584525,27.91989132908099,-8.285901095811909,-2.5586737741663796,-3.203614108048214,-11.675165912360967,17.96958757840208,4.1199951171875,-7.725425420331305,3.7989974975586733,-8.098168778063837,15.696163773181183,-2.14958564025261,9.747580635369928,-15.615199145507859,98.09915408577308,64.46166249347075,5.94858313781126,2,-8.350006103515682,-4.080001831054744,-2.5549964904785725,-10.079994201660213,-35.41000366210943,2,-0.09772001297125077,7.150947198709431,258.989990234375,1.2340026340875176,259.45001220703125,1.7806294639353335,256.08999633789057,-0.09772001297125077
13992,2022-02-03,260.6400146484375,262.79998779296875,260.07000732421875,262.0,2242200.0,-0.006252799063947823,-1.183984375,-0.39419725785049564,48.78512313923672,30.98529666908553,-6.111255979832265,-1.5120837859494713,-1.3650445150339579,-9.82681910259268,17.678715156478084,2.72998046875,-7.318459432429165,2.486512756347679,-8.743116342984365,13.716141855679723,-3.1283017933183146,8.101327306013701,-12.699600157226541,86.18941600925675,47.68748161141219,5.614814549666022,2,-6.615020751953125,-2.4400177001953125,-0.4350166320800781,-7.960014343261747,-34.46002197265625,3,-0.09526556052160895,1.004870949538151,262.27999877929693,7.150947198709431,258.989990234375,1.2340026340875176,259.45001220703125,-0.09526556052160895
13993,2022-02-04,260.0599975585937,261.73001098632807,257.79000854492193,259.8699951171875,1989700.0,-0.002225357033631803,1.2322774742375067,-0.13970918229957224,54.11271526263055,34.92641941709242,-5.222972253332358,-1.7818712647455754,-0.6590436400105659,-9.038419364717981,17.43570298632595,3.9400024414061363,-6.689879102482678,2.387995910644463,-7.505156822066624,12.281148643355522,-2.5585804557110805,7.334572277000007,-10.633625737206955,67.2249397678317,23.56509235874927,4.9465763663555355,2,-6.035003662109318,-1.8600006103515057,0.3950004577637287,-7.12999725341794,-27.489990234374943,4,-0.13739135608308517,-1.183984375,260.6400146484375,1.004870949538151,262.27999877929693,7.150947198709431,258.989990234375,-0.13739135608308517
13994,2022-02-07,259.85000610351557,261.57998657226557,259.17001342773443,261.0,1959300.0,-0.0008074731102418742,1.0865866064233194,-6.052521683265843,56.11613952339439,39.31177883580892,-4.508911459103956,-2.2553633420006918,-0.369978095406168,-8.616755591384333,17.43894898788132,2.4099731445311363,-5.813052623395151,2.538504028320233,-6.392975186311332,11.469983242951827,-1.9272355789955782,7.004243635636016,-9.086272684970623,59.14144840426915,12.277331041212932,4.4657396073157924,2,-5.825012207031193,-1.6500091552733807,0.6049919128418537,-6.920005798339815,-21.71000671386713,0,-0.1426207887123131,1.2322774742375067,260.0599975585937,-1.183984375,260.6400146484375,1.004870949538151,262.27999877929693,-0.1426207887123131
13995,2022-02-08,260.07998657226557,262.3800048828125,259.10000610351557,260.5,2920000.0,0.0008850508499060883,-1.7563311834022781,0.3652310060239679,59.16287210574814,44.001120434533625,-3.649011722462319,-2.979111099269687,-0.28769280040347667,-8.667184394562128,18.370044243316286,3.279998779296932,-5.023530630580012,2.984985351562443,-5.416168752084445,11.38613945520936,-1.2155917002610295,7.185562403385887,-8.11262771627824,45.70833358713817,-5.646403463831007,4.200577051823457,2,-6.054992675781193,-1.8799896240233807,0.3750114440918537,-7.149986267089815,-22.609985351562443,1,-0.1446093021121876,1.0865866064233194,259.85000610351557,1.2322774742375067,260.0599975585937,-1.183984375,260.6400146484375,-0.1446093021121876
13996,2022-02-09,259.8599853515625,262.8800048828125,259.41000366210943,261.989990234375,2379300.0,-0.0008458983084496108,-1.2904538404206516,5.071278064374813,63.651079381625784,50.201571328226336,-2.078330564199291,-3.0958302383004934,0.23910672165379765,-8.255591594109802,18.897857928135945,3.470001220703068,-4.017228077000368,2.8779846191406477,-5.296317799832877,11.052287038114173,-1.2091665903461148,6.96513582862741,-6.809363601877038,40.667550018285915,-16.218664975820538,4.08715120948677,2,-4.8399810791015625,-1.6599884033203125,2.347522735595703,-6.424980163574247,-20.939987182617188,2,-0.14569378698433322,-1.7563311834022781,260.07998657226557,1.0865866064233194,259.85000610351557,1.2322774742375067,260.0599975585937,-0.14569378698433322
13997,2022-02-10,256.8699951171875,260.44000244140625,255.97000122070312,258.60000610351557,3246600.0,-0.01150615871208438,-1.5325794710860976,0.8122098687603607,54.35446794720853,52.74642788153203,2.443094653650519,-0.4477718608784471,3.6912328778748247,-5.035162899936438,19.715161913877115,4.470001220703125,-2.6052623818131906,0.09049530029295738,-7.870934933932517,8.051925534518432,-3.8902198168198083,4.071210417405695,-2.6398473915267857,13.02450679468438,-46.49094883293644,3.9807151171127377,2,1.790008544921875,1.135009765625,5.710002899169922,-3.2249984741210653,-21.54998779296875,3,-0.1167905966841849,-1.2904538404206516,259.8599853515625,-1.7563311834022781,260.07998657226557,1.0865866064233194,259.85000610351557,-0.1167905966841849
13998,2022-02-11,255.16000366210938,258.760009765625,254.72999572753903,256.8699951171875,3592700.0,-0.006657030745447767,-2.1361887572137177,0.9884280901056968,52.87997718268532,53.97644968466243,4.478226965463477,0.811587973111898,5.866558606031617,-3.124850783365787,20.665871447439738,4.030014038085966,-1.1003638948362777,-1.3069961547851676,-8.988879708944523,6.37488739937416,-5.147937931864817,2.5339456222945103,7.720001220703125,5.27616504936199,-52.59625552875051,3.8409417770796646,2,3.6449966430664062,2.845001220703125,7.764995574951172,-1.5150070190429403,-17.040008544921875,4,-0.1135758370058042,-1.5325794710860976,256.8699951171875,-1.2904538404206516,259.8599853515625,-1.7563311834022781,260.07998657226557,-0.1135758370058042
13999,2022-02-14,253.38999938964844,256.25,251.67999267578125,255.91000366210938,2825800.0,-0.0069368405982813686,1.8562573015759483,1.4736940731354737,55.26215207718166,55.17234334395071,5.920860401160496,2.362480704729819,7.94198420197506,-1.2047783220929773,21.055901497715027,4.57000732421875,0.7871265070647837,-2.8610008239746207,-10.638074117455346,4.9160724695060765,-6.7495374707149836,1.027535822765742,9.32700531005861,15.267900447409005,-44.019128604787326,3.8885366467403526,2,3.8899993896484375,4.32000732421875,9.602497100830078,0.25499725341799717,-17.270004272460938,0,-0.08216580021145159,-2.1361887572137177,255.16000366210938,-1.5325794710860976,256.8699951171875,-1.2904538404206516,259.8599853515625,-0.08216580021145159
14000,2022-02-15,253.80999755859372,256.92001342773443,253.55999755859372,254.82000732421875,2171500.0,0.0016575167526617918,-3.450323362974885,0.4007968465222848,57.81371749678747,55.79313823516651,5.239832523873446,1.8258056322859204,7.821498839165969,-1.4970882094071385,20.813742984214407,3.5300140380859943,1.6019629109668472,-2.307501983642595,-10.159330161648967,5.544326194363805,-6.233416072645781,1.6184121053605907,8.465526660156314,19.01788001155282,-42.835453989644904,3.925914089003199,2,3.4700012207031534,2.1750030517578125,9.404998779296903,-0.1650009155272869,-13.550003051757756,1,-0.061739089553900506,1.8562573015759483,253.38999938964844,-2.1361887572137177,255.16000366210938,-1.5325794710860976,256.8699951171875,-0.061739089553900506
14001,2022-02-16,253.08999633789062,254.6000061035156,251.1999969482422,253.7700042724609,2941800.0,-0.002836772497651019,1.905976329431757,0.6732686729513669,58.71741758876849,56.8967265073367,5.050226009036351,2.5065631361777605,8.630564999322246,-0.6784752765514668,20.9777329674613,3.400009155273409,1.7908973186352455,-2.921002960205101,-10.881122684583374,5.039116764173173,-6.901062822394238,1.059056901984036,8.761706619140682,20.454526688828228,-43.985661857505065,3.980059862189135,2,3.9500045776367188,1.510009765625,9.8800048828125,1.910003662109375,-11.509994506835938,2,-0.061717157308477155,-3.450323362974885,253.80999755859372,1.8562573015759483,253.38999938964844,-2.1361887572137177,255.16000366210938,-0.061717157308477155
14002,2022-02-17,250.92999267578125,252.8800048828125,250.0,251.47999572753903,2831900.0,-0.008534528007284936,-1.3900570466186741,0.8088185796028193,36.94331702435249,54.989015591972475,6.356464777777546,4.73611992853148,10.723549926298347,1.5415963870443363,20.793894178061777,3.089996337890625,1.8340835068052002,-4.971006011962885,-13.156373578093223,3.2143615541674535,-9.06368979502804,-0.8783222288977299,10.282607920722683,10.616342911290099,-47.57223362696374,4.092683783065162,2,5.510009765625,3.670013427734375,12.8175048828125,5.8800048828125,-7.989990234375,3,-0.047861933038645055,1.905976329431757,253.08999633789062,-3.450323362974885,253.80999755859372,1.8562573015759483,253.38999938964844,-0.047861933038645055
14003,2022-02-18,250.6000061035156,252.2899932861328,250.00999450683597,250.33999633789062,2813500.0,-0.0013150543254987213,-3.9564467442865747,-0.47274240532664774,23.550458949887684,51.370606639360616,5.814935507248919,5.008656288269378,10.991940574396295,1.9996392941734769,20.715037128004347,2.2799987792968466,1.3003519348549446,-5.101493072509783,-13.609531927842937,3.4065457828234003,-9.355512500176388,-0.8474736448432054,9.71558644526803,8.670591607681818,-42.4446014694111,4.254019427666587,2,5.839996337890653,3.9499969482421875,14.157493591308622,6.209991455078153,-2.430007934570284,4,-0.06097365685212763,-1.3900570466186741,250.92999267578125,1.905976329431757,253.08999633789062,-3.450323362974885,253.80999755859372,-0.06097365685212763
14004,2022-02-22,252.6999969482422,254.6999969482422,249.6000061035156,250.00999450683597,3980500.0,0.008379851530646576,-1.9059948702342864,10.345774647888346,32.879666216183765,48.45025042940902,2.898907257215086,2.9903094154886105,8.764508931012301,0.03307302369142917,19.34672555963115,5.099990844726591,1.0134273927940285,-2.9560020446777457,-11.520680900834861,5.608676811479398,-7.238341472756304,1.326337383400812,6.790348196638774,42.34955932994795,-3.22864521324982,4.28233942807857,2,3.540008544921875,1.3650054931640625,12.534996032714844,4.849998474121094,-3.6699981689453125,1,-0.057696881706100545,-3.9564467442865747,250.6000061035156,-1.3900570466186741,250.92999267578125,1.905976329431757,253.08999633789062,-0.057696881706100545
14005,2022-02-23,247.7899932861328,253.8500061035156,247.0800018310547,253.52999877929688,3497200.0,-0.01943016905977657,1.1222516926918384,-2.1338291017176276,13.75676399801226,42.90643760900752,6.573515820970869,8.087342612620944,13.40260367982853,5.099920213123767,17.966751325090463,6.770004272460909,0.39930539500235795,-7.721505737304682,-16.725902214998484,1.2828907403890923,-12.223703976151569,-3.2193074984577947,10.711317954611616,9.31747913429345,-28.39372342241552,4.502198238846888,2,5.970008850097656,6.2750091552734375,16.36500549316412,9.760002136230469,-0.5099945068359375,2,-0.04709632545762055,-1.9059948702342864,252.6999969482422,-3.9564467442865747,250.6000061035156,-1.3900570466186741,250.92999267578125,-0.04709632545762055
14006,2022-02-24,245.02999877929688,245.5800018310547,239.6100006103516,242.92999267578125,4856000.0,-0.011138442155123163,2.731236529401649,-0.3658543717452157,13.026884728312027,38.31448391801902,7.832301838148112,11.03340795292695,15.91361917237748,7.973241236354056,17.45799624267349,8.179992675781222,-0.4089217611019649,-10.240499877929693,-20.100292898186638,-0.3807068576727488,-15.17039638805818,-5.310603367801207,12.100755332284791,35.91782295755637,4.159557495319866,4.9298965101284775,2,4.155006408691406,6.215003967285156,17.602500915527344,12.519996643066406,4.220001220703125,3,-0.019467021573784327,1.1222516926918384,247.7899932861328,-1.9059948702342864,252.6999969482422,-3.9564467442865747,250.6000061035156,-0.019467021573784327
14007,2022-02-25,249.4499969482422,249.52999877929688,243.6300048828125,246.0,4549700.0,0.018038600134534954,2.268694126846588,1.6428509147980759,28.737419111391958,35.631977465653094,2.5134006446175476,7.029746582853363,11.309245197265,3.6910269522148837,16.131119144825742,5.899993896484375,-1.309040784243308,-5.856001281738287,-15.621454969380693,3.909452405904119,-10.738728125559476,-0.9732744379170981,5.227851673167265,65.20873907161008,36.369640570901055,4.882726843821202,2,-1.184989929199162,1.7950057983398438,13.182502746582031,8.099998474121094,-2.6199951171875,4,-0.03154938951079811,2.731236529401649,245.02999877929688,1.1222516926918384,247.7899932861328,-1.9059948702342864,252.6999969482422,-0.03154938951079811
14008,2022-02-28,244.7700042724609,245.72000122070312,242.3600006103516,244.44000244140625,4410400.0,-0.01876124567262405,2.0134592356905556,0.09565278926487131,24.371118193629385,32.19964036748061,6.218524197503115,11.402819364190265,15.682202871186036,8.44881870439346,15.959049944846427,7.089996337890597,-2.523733449765274,-9.969994354248087,-20.798463768544565,0.8584750600483915,-15.384229061396326,-4.555759647099848,7.798345627400437,34.19486358093196,8.809228344949869,5.414234707148243,2,3.4950027465821165,6.474998474121122,17.009994506836023,12.779991149902372,3.739990234375057,0,-0.007476413772570023,2.268694126846588,249.4499969482422,2.731236529401649,245.02999877929688,1.1222516926918384,247.7899932861328,-0.007476413772570023
14009,2022-03-01,239.6300048828125,243.6000061035156,238.3000030517578,242.3000030517578,3910700.0,-0.020999302610326898,1.0113847267463012,-8.09085864891178,20.21554345004644,28.022065473398275,10.282745299195426,15.791456004672767,20.415904600992576,13.607499838765477,16.787177900089393,6.470001220703097,-3.4725929478659054,-14.118993377685541,-26.62962767785592,-1.6083590775151322,-20.374310527770717,-7.863676227600337,11.124176116517475,8.553064759073106,-13.672742022237983,6.255317150085198,3,6.8699951171875,10.959999084472656,21.287490844726562,17.91999053955078,11.830001831054688,1,0.0356382469311769,2.0134592356905556,244.7700042724609,2.268694126846588,249.4499969482422,2.731236529401649,245.02999877929688,0.0356382469311769
14010,2022-03-02,240.94000244140625,242.7400054931641,239.6100006103516,240.8500061035156,4482000.0,0.005466750957311861,-1.4357945234759606,-0.03370651670753889,23.291913692519913,24.0858983738151,7.772514805153435,13.765635335341756,18.830569900218336,12.304511316621188,17.759497604335266,3.1300048828125,-4.312683707236857,-11.906496429443365,-25.391483281274702,1.578490422387972,-18.648989855359048,-5.164003003527711,7.821510086312173,23.50846299232712,3.466063733032609,6.742493425915662,3,5.55999755859375,9.650001525878906,16.724998474121094,16.60999298095703,13.419998168945341,2,0.03357680856609946,1.0113847267463012,239.6300048828125,2.0134592356905556,244.7700042724609,2.268694126846588,249.4499969482422,0.03357680856609946
14011,2022-03-03,236.6499938964844,242.33999633789062,235.67999267578125,241.00999450683597,4707400.0,-0.01780529800552788,-1.114285852687343,-48.44642251609186,22.4672966324258,22.477451663601023,10.599966317355182,16.903719332006347,22.788747075156238,16.58655366259319,19.606295379576128,6.660003662109375,-5.28856160161763,-14.915004730224581,-29.455359679335317,-0.3746497811138454,-22.185182204779977,-7.644827255669213,10.437677115080334,7.003615835641636,-13.35121028837765,7.270177474555371,3,8.540000915527315,12.630004882812472,20.660011291503878,20.900001525878878,14.810012817382784,3,0.04491867803496441,-1.4357945234759606,240.94000244140625,1.0113847267463012,239.6300048828125,2.0134592356905556,244.7700042724609,0.04491867803496441
14012,2022-03-04,235.80999755859372,236.38999938964844,231.63999938964844,234.6199951171875,4184100.0,-0.003549530359413855,3.0425426920329848,-0.27293630156401916,23.012525410050955,22.41768127028583,10.135495716609626,16.641345092842727,23.1945565800319,17.431501517987073,21.74927120931126,5.009994506835966,-6.501041075526416,-14.513500213623075,-30.00062073798611,0.9736203107399888,-22.257060475804593,-6.7699399514415575,9.224291352529974,29.616460416560354,7.050487146211804,7.743560262181529,3,7.360000610351591,11.450004577636747,21.475006103515653,21.73999786376956,14.639999389648466,4,0.05699504932171817,-1.114285852687343,236.6499938964844,-1.4357945234759606,240.94000244140625,1.0113847267463012,239.6300048828125,0.05699504932171817
14013,2022-03-07,224.3300018310547,234.30999755859372,224.19000244140625,234.30999755859372,5425000.0,-0.04868324433397486,1.0280560019203513,-8.386533825716953,18.1079690724619,20.776381587650068,19.553466614989333,26.674928647552406,34.08028446619858,28.882635704084805,23.744974432219763,11.619995117187472,-8.100312678000847,-24.206996154785145,-42.88049304245311,-5.533499267117151,-33.54374459861913,-14.870247710951162,18.02542917577395,0.7212744113064393,-21.82733934332335,9.336748443833995,3,14.69000244140625,19.205001831054688,31.392494201660156,33.219993591308594,24.839996337890625,0,0.10029866632348616,3.0425426920329848,235.80999755859372,-1.114285852687343,236.6499938964844,-1.4357945234759606,240.94000244140625,0.10029866632348616
14014,2022-03-08,222.7899932861328,229.7400054931641,222.1999969482422,224.3300018310547,5258800.0,-0.006864924585886056,-4.54412144195494,0.1543095394993346,16.773758269676065,21.111603173390495,18.33240986318637,26.66317176064001,34.96331700522887,30.41439335872127,25.901038525650836,7.540008544921903,-9.13652525509491,-23.89400405883788,-45.033014788069465,-2.7549933296062648,-34.46350942345367,-13.324498694222086,15.932352007611343,2.8724249875567334,-19.29155061175824,10.569505364615802,3,13.075004577636719,19.75000762939453,32.23750305175781,34.76000213623047,28.540008544921875,1,0.11544504688624202,1.0280560019203513,224.3300018310547,3.0425426920329848,235.80999755859372,-1.114285852687343,236.6499938964844,0.11544504688624202
14015,2022-03-09,222.47000122070312,227.25,222.00999450683597,226.7899932861328,5630500.0,-0.00143629460511141,-1.0000000000000109,2.8051740879456237,16.91873799045439,21.544031313628533,16.40859076742757,25.31917587979592,34.53524517599135,30.69385230219163,28.38954751810896,5.240005493164034,-10.066530635283357,-22.333496856689464,-45.084848281772395,0.4178545683934658,-33.70917256923093,-10.957821144148,12.94787440394063,2.2626988314604364,-19.28647694878291,11.375675712541462,3,13.299995422363281,19.974998474121094,32.81749725341797,35.079994201660156,28.03999328613284,2,0.13030972865597423,-4.54412144195494,222.7899932861328,1.0280560019203513,224.3300018310547,3.0425426920329848,235.80999755859372,0.13030972865597423
14016,2022-03-10,222.0,222.0500030517578,217.67999267578125,220.1999969482422,5444900.0,-0.002112649876946149,3.59998875673592,-0.41666813838899386,17.55997437589147,20.302093009684036,14.82750958390082,24.039910886482062,34.24790276913984,31.15690035729537,31.255979627759302,4.790008544921875,-11.487263242191545,-20.91049880981444,-44.66515154590667,2.8441539262777837,-32.787825177860555,-9.033172441768329,10.736299401082192,23.089287942461908,0.15068929197373393,11.877326368046118,3,9.699996948242188,18.279998779296875,33.38749694824219,35.54999542236328,29.05999755859372,3,0.14576576851509726,-1.0000000000000109,222.47000122070312,-4.54412144195494,222.7899932861328,1.0280560019203513,224.3300018310547,0.14576576851509726
14017,2022-03-11,226.8699951171875,229.1100006103516,224.1999969482422,224.7400054931641,6126300.0,0.021936914942286112,-2.0591859144083724,1.1833255626668768,25.849762499448758,20.46638682144174,7.171908703305661,17.71543286321389,28.641874348522208,26.308040684848862,32.89306198964952,7.110000610351591,-12.067649585252695,-14.540503692626942,-38.37226919458362,9.291261809329768,-26.456386443605282,-2.624620941648601,2.855042938834515,55.26157392114989,29.257494283911473,11.915882750978353,3,3.7700042724609375,13.410003662109375,29.19499969482422,30.68000030517578,28.529998779296903,4,0.10838811709753848,3.59998875673592,222.0,-1.0000000000000109,222.47000122070312,-4.54412144195494,222.7899932861328,0.10838811709753848
14018,2022-03-14,226.17999267578125,228.44000244140625,223.16000366210938,226.77999877929688,4436100.0,-0.0030414001686288605,1.693867700523935,-0.2816943785774192,22.212895982799637,20.688314880636543,5.52904072909314,16.994313277399158,28.61391468522831,27.007237409892326,34.39779078186668,5.279998779296875,-12.49851522134415,-13.781505584716797,-37.61736691102561,10.054355741592019,-25.699436247871205,-1.863574921562389,-8.5,70.48085378274578,44.62166759109789,11.9179306631544,3,4.030006408691406,14.100006103515625,29.93250274658203,31.37000274658203,29.670013427734347,0,0.10730393959845452,-2.0591859144083724,226.8699951171875,3.59998875673592,222.0,-1.0000000000000109,222.47000122070312,0.10730393959845452
14019,2022-03-15,232.57000732421875,234.57000732421875,227.97999572753903,227.97999572753903,5087400.0,0.028251900501196303,-1.8714574932432426,-7.649941508570313,34.53253363214097,21.93727265170555,-2.1989998313085266,9.448997173977716,21.537662513563248,20.71236786305593,34.95202622765078,8.3900146484375,-13.542854683775772,-6.350491333007824,-29.526432791196726,16.82545012518105,-17.938462062102246,5.237479396086599,-14.674814453125009,88.15868404125379,57.71999065615078,11.587970729094437,3,-2.5600128173828125,7.709991455078125,23.54248809814453,24.97998809814453,22.67999267578125,1,0.07137631819216073,1.693867700523935,226.17999267578125,-2.0591859144083724,226.8699951171875,3.59998875673592,222.0,0.07137631819216073
14020,2022-03-16,238.13999938964844,238.2100067138672,234.3600006103516,234.8699951171875,4173200.0,0.0239497436901428,1.2580555667422724,0.71241743154339,43.37627368068377,24.26049232373421,-9.172530744838667,2.7877870022219042,15.31556731743791,15.244051370317095,35.5027944193864,5.6399993896484375,-13.945785470851547,0.0030006408691463093,-22.087601343689016,22.09360262542728,-11.04230035140992,11.048301633148213,-19.577813940429706,99.65900011520267,67.02533017045762,11.045300992279067,3,-10.194999694824219,2.1399993896484375,17.972496032714844,19.409996032714844,12.029998779296875,2,0.055387597527555954,-1.8714574932432426,232.57000732421875,1.693867700523935,226.17999267578125,-2.0591859144083724,226.8699951171875,0.055387597527555954
14021,2022-03-17,237.47000122070312,237.47000122070312,234.5399932861328,236.44000244140625,3752800.0,-0.002813463385666015,4.689342537998874,0.31498392463007985,37.588067663536386,25.879997018565927,-9.35808472839392,2.3479548176532603,15.314487871275048,16.060123959561878,35.651001473938884,3.600006103515625,-13.708732170342017,0.11400222778320312,-20.82514942959233,21.053153885158736,-10.355573600904563,10.58357805647097,-17.7289464956055,95.08302097601481,63.81994519544864,10.469575828687768,3,-9.525001525878906,2.80999755859375,18.642494201660156,20.079994201660156,15.410003662109375,3,0.05491217088095923,1.2580555667422724,238.13999938964844,-1.8714574932432426,232.57000732421875,1.693867700523935,226.17999267578125,0.05491217088095923
14022,2022-03-18,238.9199981689453,239.19000244140625,235.9900054931641,237.22999572753903,5336500.0,0.006106021563938802,1.8699382808971594,1.6407810138959122,43.50432349311409,28.70181417641617,-11.533394563105048,-0.05052465502768655,13.238980524428428,14.783680030552318,35.488199246550245,3.199996948242159,-13.672639285658818,2.164498901367182,-17.801836624832674,22.130834427567066,-7.81866886173276,12.147666664467124,-18.0708063245215,98.31563135981236,64.63821562329909,9.983167763099939,3,-10.485000610351562,0.1399993896484375,17.69000244140625,18.62999725341797,9.660003662109375,4,0.050811985110865265,4.689342537998874,237.47000122070312,1.2580555667422724,238.13999938964844,-1.8714574932432426,232.57000732421875,0.050811985110865265
14023,2022-03-21,235.32000732421875,240.08999633789062,234.07000732421875,239.5800018310547,3704000.0,-0.015067766919121373,1.2803059859144754,-2.520703167322721,45.04483958795295,31.843045434002487,-6.940384511742735,2.4728151767177167,16.07813729026435,18.552741815488844,35.409035626095964,6.019989013671875,-13.359291677676765,-0.6714920043945369,-19.546847602813415,18.20386359402434,-10.109169803603976,8.766185794814902,-13.003550632036337,60.6111579416891,22.774358109401476,9.43767779920944,3,-6.4350128173828125,2.899993896484375,23.012496948242188,22.22998809814453,11.819992065429688,0,0.08533055391503486,1.8699382808971594,238.9199981689453,4.689342537998874,237.47000122070312,1.2580555667422724,238.13999938964844,0.08533055391503486
14024,2022-03-22,238.1199951171875,238.44000244140625,236.47000122070312,237.0399932861328,2938100.0,0.011898638899458192,1.2906771466337836,-0.2535218834957716,46.865263952062,35.170437207514446,-8.199379893079424,-1.5552117846521014,12.618950660559449,15.839070527272753,36.095344028254125,3.1199951171875,-12.98714784392638,2.8574958801269474,-14.353597614228022,20.068589374481917,-5.748050867050523,11.463042627304418,-14.026184460434251,67.2756675098726,26.48521012858086,8.60554674717748,3,-9.235000610351562,-0.8199920654296591,20.28500747680664,19.43000030517578,16.07000732421875,1,0.07445830400593834,1.2803059859144754,235.32000732421875,1.8699382808971594,238.9199981689453,4.689342537998874,237.47000122070312,0.07445830400593834
14025,2022-03-23,236.1199951171875,238.00999450683597,235.9499969482422,237.1300048828125,2200500.0,-0.00839912666307474,-2.0518344372358404,-0.9351926418853049,49.37924674646943,38.70591191535644,-4.5365749132885185,-0.4999593759320078,14.008350691222006,17.870404361617943,36.3646882919239,2.1699981689453125,-11.146589631730592,1.440995788574213,-14.742433102609624,17.62442467975805,-6.6507186570177055,9.532710234166132,-10.426565892320525,34.053015517355,-10.556386706582025,8.091714445591915,3,-4.4949951171875,1.180007934570341,21.37500762939453,21.510002136230526,13.040008544921875,2,0.0810181487311914,1.2906771466337836,238.1199951171875,1.2803059859144754,235.32000732421875,1.8699382808971594,238.9199981689453,0.0810181487311914
14026,2022-03-24,240.25999450683597,241.0399932861328,236.47000122070312,237.55999755859372,2337500.0,0.017533455341610438,1.1455389475720226,-2.6732384578197323,54.83800757730848,41.92682803511863,-6.497258228001016,-5.286689644492071,9.367094352996048,13.785332401910097,35.302113645120706,4.9199981689453125,-8.823873413932034,5.81949539184572,-9.854201523515343,21.493192307206783,-2.0173530658348113,13.656343849526252,-13.126908570666615,88.80917718401477,40.5557642635666,7.836848457680534,3,-8.159996032714872,-4.069999694824247,16.372505187988253,17.81500244140622,6.380004882812472,3,0.04124699862101844,-2.0518344372358404,236.1199951171875,1.2906771466337836,238.1199951171875,1.2803059859144754,235.32000732421875,0.04124699862101844
14027,2022-03-25,241.5800018310547,241.8500061035156,239.42999267578125,240.5399932861328,2134800.0,0.005494078724709084,2.0632750028972815,0.38518878534249557,74.07201571958228,47.6889524503167,-6.158888729388764,-7.617058457993124,7.589518763238345,12.448171181361687,35.21310388419827,2.4200134277343466,-6.29108891799558,7.533002471923822,-6.900134210858511,21.966139154706156,0.3164341305326559,14.749570813314989,-12.778087012889728,96.52950752152545,40.517733083665846,7.216568341391164,3,-6.665000915527372,-5.390007019042969,14.240001678466797,16.6199951171875,4.2899932861328125,4,0.04677540759214116,1.1455389475720226,240.25999450683597,-2.0518344372358404,236.1199951171875,1.2906771466337836,238.1199951171875,0.04677540759214116
14028,2022-03-28,242.94000244140625,242.9499969482422,239.8600006103516,241.91000366210938,2041800.0,0.005629607583589102,4.88577573679004,0.9903753044396842,78.26089934029774,52.54765975122301,-5.466306401065623,-9.61410803467561,5.762522880328106,11.100146782954198,34.857229254112966,3.0899963378905966,-3.5943933983612055,8.98450317382813,-5.183166010163632,23.152172357819893,1.9006685818322637,16.068337765823998,-12.311354843292207,99.85722133091518,35.590135785695324,7.083834591995879,3,-4.430000305175781,-6.750007629394531,12.580001831054688,15.259994506835938,11.3800048828125,0,0.02321560604663575,2.0632750028972815,241.5800018310547,1.1455389475720226,240.25999450683597,-2.0518344372358404,236.1199951171875,0.02321560604663575
14029,2022-03-29,248.1699981689453,248.6499938964844,244.7700042724609,246.3500061035156,2657400.0,0.021527931485060714,1.7913759886710892,1.7669846819353776,81.68146962969205,56.80379263444615,-9.220350168079136,-14.9373503239255,0.23595715823813634,5.894139314890936,33.965755369759556,5.709991455078153,-1.260689877356299,13.787499237060558,-1.565463300862831,29.140461774983947,6.111017968098878,21.46398050602224,-15.569934674810753,96.2205051741723,23.114310846634282,7.67648126896169,3,-6.80999755859375,-11.980003356933594,7.325004577636719,10.029998779296875,0.75,1,-0.004150375899167669,4.88577573679004,242.94000244140625,2.0632750028972815,241.5800018310547,1.1455389475720226,240.25999450683597,-0.004150375899167669
14030,2022-03-30,249.02999877929688,250.5,247.50999450683597,247.50999450683597,2227300.0,0.0034653689676305,-2.9342066957788577,0.8351708237266534,83.00367627057888,61.84997136856198,-9.35715891809079,-15.979468638941228,-0.8770827819665499,5.014511679410504,33.12977270580551,2.990005493164034,1.518789983470981,14.243000030517578,-2.2233287792999192,30.709328840335075,6.009835625608844,22.476164435426313,-13.540947812739347,89.52244227652886,9.672661081628263,8.233164404908745,3,-6.7449951171875,-13.264999389648438,6.122505187988281,9.169998168945312,1.75,2,0.020720409940179207,1.7913759886710892,248.1699981689453,4.88577573679004,242.94000244140625,2.0632750028972815,241.5800018310547,0.020720409940179207
14031,2022-03-31,247.27999877929688,251.3500061035156,247.27999877929688,249.72000122070312,3803400.0,-0.0070272658257165554,-2.3360682392375383,-1.605260251970115,76.9759594325003,65.56904202849378,-6.78252599941186,-14.115997313585694,0.6349457078625278,6.714550296315252,31.80987889667811,4.070007324218722,3.254568182258822,11.961499786376947,-5.418884649432954,29.34188422218685,3.2713075684719968,20.651692004281898,-8.788758006050841,65.85568171635597,-16.39777959485744,8.690192217904947,3,-4.5699920654296875,-12.764999389648438,6.632503509521484,10.919998168945312,0.21000671386721592,3,0.007602737350748789,-2.9342066957788577,249.02999877929688,1.7913759886710892,248.1699981689453,4.88577573679004,242.94000244140625,0.007602737350748789
14032,2022-04-01,249.25,249.42999267578125,246.17999267578125,248.1199951171875,2023000.0,0.007966682426512772,3.3624446993281993,-0.463116291867824,79.49375602782867,69.3966994107022,-7.971397068175634,-15.839584540102578,-1.4876647567004966,4.73124305487022,29.90501485084806,3.25,4.209825163193727,13.259500885009771,-5.206301596376932,31.725303366396474,4.026599644316406,22.492402125703137,-8.187006160700065,81.72319321548629,-1.9360034596166997,9.232901240693355,4,-5.599998474121094,-14.735000610351562,0.9650039672851562,6.129997253418026,-3.57000732421875,4,-0.010471416691480662,-2.3360682392375383,247.27999877929688,-2.9342066957788577,249.02999877929688,1.7913759886710892,248.1699981689453,-0.010471416691480662
14033,2022-04-04,246.8300018310547,247.2700042724609,242.3800048828125,246.7899932861328,2500700.0,-0.009709120035888863,9.63027830298265,0.03540563897591012,70.29027765896794,71.99947871146954,-4.187351528224838,-12.276960762747478,0.7013900168788894,7.130913358264706,26.986433590347612,6.8699951171875,5.5552188558278885,9.714502716064459,-8.499996790534198,27.929002222663115,0.6072529627651306,18.821752469363787,4.520004272460909,49.60976970628977,-32.097236573929536,9.107249753299323,4,-3.1800003051757812,-12.31500244140625,2.925003051757841,8.549995422363338,-2.4000091552734375,0,-0.003889343705163806,3.3624446993281993,249.25,-2.3360682392375383,247.27999877929688,-2.9342066957788577,249.02999877929688,-0.003889343705163806
14034,2022-04-05,248.50999450683597,249.7400054931641,245.42999267578125,246.1000061035156,2532500.0,0.006806274210260588,-1.2986641493158138,60.23684210526458,66.59200839063323,73.91200778304328,-4.73663902384601,-12.576059522886965,-1.163192920181075,5.432491113072189,23.911085520339377,4.310012817382841,6.536915378143476,10.10849533081057,-7.468022785267863,27.685013446889002,1.3202362727713535,18.896754388849786,2.660611572265566,68.33878249509289,-10.638994437928787,8.788259058039213,4,-4.599990844726591,-13.994995117187528,1.2450103759765625,6.87000274658206,-4.319992065429716,1,0.023379392965311663,9.63027830298265,246.8300018310547,3.3624446993281993,249.25,-2.3360682392375383,247.27999877929688,0.023379392965311663
14035,2022-04-06,251.4600067138672,252.3800048828125,245.97999572753903,247.63999938964844,2886000.0,0.011870799051303615,1.261485870801824,1.5850729069715532,70.86193314799485,75.69244395756398,-5.902553814558928,-13.958515623603319,-4.17286447560619,2.528438864267912,20.807496676046018,6.400009155273466,7.8645655471244424,11.6090072631836,-5.200309822689064,28.41832434905629,3.2043487202472534,20.013665806119946,-9.080001831054688,90.80001831054688,13.286926998851186,8.404658542936343,4,-5.5550079345703125,-16.430007934570312,-2.9150047302246094,3.2649917602539347,-6.420013427734375,2,-0.010101043812553945,-1.2986641493158138,248.50999450683597,9.63027830298265,246.8300018310547,3.3624446993281993,249.25,-0.010101043812553945
14036,2022-04-07,254.3600006103516,255.47999572753903,249.5399932861328,250.7899932861328,4041800.0,0.011532624747697007,1.0447521299282598,0.9345550993017794,72.06976995770462,75.46997220624425,-7.366826689972839,-15.083199978159286,-7.07329254293299,-0.31640831452014595,17.387510507135993,5.940002441406222,9.080360448447209,12.891001129150425,-2.881205408277168,28.66320766657799,5.0048978604366425,20.777104397864207,-11.779995727539102,91.45041297766782,15.884267043530897,7.886103268713785,4,-6.690002441406278,-17.780006408691435,-5.814998626709013,0.36499786376953125,-10.320007324218778,3,-0.014074547186917363,1.261485870801824,251.4600067138672,-1.2986641493158138,248.50999450683597,9.63027830298265,246.8300018310547,-0.014074547186917363
14037,2022-04-08,251.4600067138672,255.07000732421875,250.9199981689453,253.0399932861328,2551000.0,-0.011401139682047923,-2.120303339719835,-0.4425723615598946,73.54143399747078,74.94558716815237,-3.2608870494490247,-10.800262704841316,-4.17165583930398,2.586183341177218,15.527523455915587,4.1500091552734375,10.357494476054626,8.761506652832026,-6.021682477627849,23.5446957832919,1.3699120876020743,16.153101218061977,-8.364002197265648,69.31303951796185,-7.80835804425034,7.39159456522994,4,-2.5300064086914062,-14.880012512207031,-4.225009918212891,1.9549865722656534,-9.830001831054688,4,-0.015787803685301305,1.0447521299282598,254.3600006103516,1.261485870801824,251.4600067138672,-1.2986641493158138,248.50999450683597,-0.015787803685301305
14038,2022-04-11,250.4499969482422,252.94000244140625,249.92999267578125,251.25,2326700.0,-0.0040165821150807135,-2.271729125030061,0.5063353485407451,68.9750688617903,73.53376486060773,-1.1997180014901687,-8.304556798182858,-3.408654222061017,3.600608244632923,13.391783366183995,3.010009765625,11.099871907326303,6.53799667358399,-6.406017968464425,19.482011315632377,0.06598935255979654,13.010003994608184,-6.858632783203149,49.95027610049252,-27.24268213773562,6.472007321024198,4,-1.5199966430664062,-13.870002746582031,-5.234996795654297,0.9449996948242472,-19.399993896484375,0,-0.019045734999336816,-2.120303339719835,251.4600067138672,1.0447521299282598,254.3600006103516,1.261485870801824,251.4600067138672,-0.019045734999336816
14039,2022-04-12,249.1699981689453,252.2899932861328,248.8000030517578,250.72999572753903,2724900.0,-0.005110795747230168,-2.0347902237083035,1.9499895096225017,70.53824566695113,72.1487170157602,0.26490587887153083,-6.026126190278944,-2.5039499882082055,4.873951478666697,12.338132536664213,3.489990234375,10.984459052987205,4.427998352050793,-7.546346587471817,16.402343291573402,-1.559174117710512,10.415170821812097,-5.103088741406282,33.57897306743451,-47.043829621522654,5.987172469761299,4,-0.23999786376953125,-12.590003967285156,-7.892494201660156,-1.4999999999999716,-20.169998168945312,1,-0.019023179066486873,-2.271729125030061,250.4499969482422,-2.120303339719835,251.4600067138672,1.0447521299282598,254.3600006103516,-0.019023179066486873
14040,2022-04-13,251.3300018310547,251.66000366210938,249.0200042724609,249.3600006103516,2133800.0,0.0086687951117006,1.007600371315872,-1.2628232716460004,68.58006738656299,71.21584012176716,-1.7148690439755114,-7.533550879775419,-5.007056372969657,2.707171078516012,11.895868910259294,2.639999389648466,10.678752713310132,5.928501892089855,-5.967494799833446,17.824498584013185,-0.01949645387179544,11.876500238051506,-6.806568951515658,37.87427474987452,-39.989885346401984,5.947998345961659,4,-2.4000015258789062,-14.750007629394531,-12.12750244140625,-4.655006408691378,-17.419998168945312,2,-0.02840886220359784,-2.0347902237083035,249.1699981689453,-2.271729125030061,250.4499969482422,-2.120303339719835,251.4600067138672,-0.02840886220359784
14041,2022-04-14,250.50999450683597,253.72999572753903,250.42999267578125,251.3300018310547,2105900.0,-0.0032626718586901138,-5.734624606856978,-0.4162471147738983,65.24409366778676,69.63254430398473,-0.4341602146244554,-5.993837194537235,-4.65281739892805,3.539994281377517,11.55932944775265,3.300003051757784,9.620311074628262,4.456494903564476,-7.031539839591034,15.944529646719985,-1.2875224680132646,10.200512275142216,-5.548299113376942,27.272572406190605,-46.23819263638107,5.744017371577748,4,-1.5799942016601847,-13.93000030517581,-11.402496337890653,-3.930000305175753,-12.509994506835966,3,-0.021835461022110536,1.007600371315872,251.3300018310547,-2.0347902237083035,249.1699981689453,-2.271729125030061,250.4499969482422,-0.021835461022110536
14042,2022-04-18,251.05999755859372,252.4900054931641,249.1300048828125,249.6300048828125,1426600.0,0.0021955333672036836,-1.7654409363775885,-1.743877930777845,64.25560390599128,68.96202499809843,-0.7827266969862023,-5.889675870126979,-5.618931172734477,2.9817057404542027,11.413647030558785,3.360000610351591,8.392516897767734,4.399497985839815,-6.780278638788985,15.579274610468588,-1.190390326474585,9.989386298154216,-5.677570151771505,45.84174167110265,-23.331063341552067,5.589888312314389,4,-0.6050033569335653,-11.739997863769503,-15.06999969482419,-6.645004272460881,-6.5399932861328125,0,-0.027961460769243218,-5.734624606856978,250.50999450683597,1.007600371315872,251.3300018310547,-2.0347902237083035,249.1699981689453,-0.027961460769243218
14043,2022-04-19,255.3999938964844,255.9600067138672,250.0399932861328,250.0399932861328,2324500.0,0.01728668995496907,-1.2089599826915247,3.7482713730847332,63.102560146094994,68.57430852648307,-4.223358804940062,-9.115557006460591,-10.314487852547728,-1.3760720190335576,11.207125481059096,5.920013427734375,7.793384110061766,7.735494995117222,-2.740561706736372,18.211551696970815,2.497466644190439,12.973523346044004,-9.613663756833517,92.17859593639088,25.335465066781495,5.23802835092679,4,-4.429992675781278,-15.839988708496122,-19.939994812011747,-10.985000610351562,-11.389999389648438,1,-0.053915385053818654,-1.7654409363775885,251.05999755859372,-5.734624606856978,250.50999450683597,1.007600371315872,251.3300018310547,-0.053915385053818654
14044,2022-04-20,255.8500061035156,257.79000854492193,254.82000732421875,256.0,2278700.0,0.0017619898895282482,-1.6877943024428481,-0.027983932724695067,62.54599246604946,67.65031511737803,-3.9366803410219973,-8.610648203848683,-11.115392416389057,-1.8647412698320238,11.092564668999167,2.970001220703182,6.889832817932188,7.2990066528319915,-2.769068899323514,17.367082204987526,2.2649688767542386,12.333044428909744,-9.453255369411721,77.87911634777419,13.330374309759122,5.034037776077765,4,-2.5550003051757244,-12.965003967285128,-20.60500717163083,-11.435012817382756,-7.760009765624972,2,-0.09693180558973225,-1.2089599826915247,255.3999938964844,-1.7654409363775885,251.05999755859372,-5.734624606856978,250.50999450683597,-0.09693180558973225
14045,2022-04-21,255.25,259.6099853515625,254.8800048828125,257.64999389648443,2476900.0,-0.002345147896040456,-2.0127416392104265,16.000610376396125,65.3092436620115,66.89914552896768,-3.0648259690748887,-6.8554704518887775,-10.887899525504139,-1.1939070605027382,10.99475644769744,4.72998046875,6.707435906495135,5.742500305175781,-2.8847280180258963,14.369728628377459,1.4288861435749425,10.05611446677662,-7.9417886410306835,58.39700880585193,-5.739121559017953,4.31361416160084,4,-1.0450057983398438,-8.410003662109375,-20.105003356933594,-10.835006713867159,-3.3800048828125,3,-0.10284035259549462,-1.6877943024428481,255.8500061035156,-1.2089599826915247,255.3999938964844,-1.7654409363775885,251.05999755859372,-0.10284035259549462
14046,2022-04-22,250.1699981689453,255.0,249.94000244140625,255.0,2643600.0,-0.01990206398062566,1.0952362899990207,2.0125058810065264,51.57858137392846,64.45882857079631,1.5179484996672556,-1.0487385359895711,-6.240029005677883,3.923471364893146,11.096452851340038,5.30999755859375,6.540096494291959,0.16699829101563068,-7.281777220722688,7.615773802753978,-3.557389464853543,3.8913860468848043,-1.6316094107166919,9.923618552858407,-49.84030149708162,3.7243877558691696,4,4.034996032714844,-3.3300018310546875,-16.057498931884766,-5.755004882812472,2.040008544921875,4,-0.06499578137205408,-2.0127416392104265,255.25,-1.6877943024428481,255.8500061035156,-1.2089599826915247,255.3999938964844,-0.06499578137205408
14047,2022-04-25,252.8800048828125,253.1300048828125,247.92999267578125,249.4499969482422,2523000.0,0.010832660725516252,1.6463113019642255,-0.7101463010877017,60.278619006215,63.49255636462128,-1.08337748427914,-3.0238031466248003,-9.263195058249096,1.357991955760724,11.2142782454073,5.20001220703125,5.991451835944446,2.3120048522949332,-4.0869420547691675,8.710951759359034,-0.8874686012371171,5.511478305826984,6.72998046875,42.380268074099234,-17.89692442232245,3.199473453532056,4,0.889984130859375,-6.040008544921875,-18.767505645751953,-8.465011596679659,-3.600006103515625,0,-0.05884215673638593,1.0952362899990207,250.1699981689453,-2.0127416392104265,255.25,-1.6877943024428481,255.8500061035156,-0.05884215673638593
14048,2022-04-26,248.5800018310547,252.41000366210938,248.3300018310547,250.1300048828125,2948500.0,-0.01700412436226617,-2.9804836656767075,-0.451894888095058,50.109215628023136,61.22266413807373,3.267034881690961,1.8133716903647041,-5.277647853911816,5.785691690888029,11.556230525891603,4.5500030517578125,4.9919382143174005,-2.269998168945307,-7.673141253894983,3.1331449160043974,-4.971569711420159,0.4315733735295453,10.796383666992199,5.5651503670995215,-51.474331468366884,2.701571542474849,4,5.1899871826171875,-1.7400054931640625,-14.832504272460938,-4.165008544921847,1.8000030517578125,1,-0.016332760192644624,1.6463113019642255,252.8800048828125,1.0952362899990207,250.1699981689453,-2.0127416392104265,255.25,-0.016332760192644624
14049,2022-04-27,247.13999938964844,250.97000122070312,247.0500030517578,247.97999572753903,2706500.0,-0.005792913471715733,-6.68635370852407,0.5419320542227202,42.92730550314967,58.37235726213891,4.904567304693643,3.343685199008803,-4.118256354403968,7.272545280894462,11.72325960855293,3.9199981689453125,4.076238464154471,-3.6585006713867188,-9.187371061832891,1.870369719059454,-6.422935866609805,-0.8940654761636324,12.007458251953153,0.71653236240647,-49.90223487488137,2.7644351952230815,4,6.189994812011719,0.6399917602539062,-13.587501525878906,-2.9199981689453125,1.2200012207031534,2,-0.012664906087814676,-2.9804836656767075,248.5800018310547,1.6463113019642255,252.8800048828125,1.0952362899990207,250.1699981689453,-0.012664906087814676
14050,2022-04-28,254.19000244140625,256.3800048828125,248.0800018310547,249.94000244140625,3547400.0,0.028526353763732804,-1.0828109863264423,-5.05954586739345,49.75497559432874,56.65134414286581,-1.8965201957540785,-3.4782543473048975,-11.386274154221098,0.3024018743368231,11.943213664979293,9.240005493164062,3.6164753914121093,3.1335021972656136,-2.527878455358916,8.794882849890115,0.3028118709533487,5.9641925235778785,4.473557016601603,76.52730962906267,29.78985793601192,2.8306903263122534,4,-0.8600082397460938,-6.410011291503906,-21.097503662109375,-9.970001220703125,-6.1199951171875,3,-0.023997820704698025,-6.68635370852407,247.13999938964844,-2.9804836656767075,248.5800018310547,1.6463113019642255,252.8800048828125,-0.023997820704698025
14051,2022-04-29,249.16000366210938,254.8500061035156,248.8000030517578,254.27999877929688,3388000.0,-0.019788342306878648,-1.0719201525879767,-1.2047047334558822,46.87669780720493,54.72035457633399,3.265216391115132,1.7916711703719557,-6.614022797547534,5.280674207898642,12.039428132340424,6.050003051757784,3.080299798953547,-1.9904968261718636,-7.446567550358452,3.4655738980146964,-4.718532188265158,0.7375385359214306,9.039013539648465,22.615221824806895,-20.3880697751558,2.728035362093281,4,4.169990539550781,-1.1200103759765625,-14.697502136230469,-5.235000610351534,-0.220001220703125,4,0.010876510737065193,-1.0828109863264423,254.19000244140625,-6.68635370852407,247.13999938964844,-2.9804836656767075,248.5800018310547,0.010876510737065193
14052,2022-05-02,246.63999938964844,251.5500030517578,242.25999450683597,250.8600006103516,3418700.0,-0.010113999981627764,2.3178565784382545,0.8242197744558146,45.03001196657002,52.71229366749788,5.690752370828676,4.32801462995468,-4.316728783397764,7.667988377211941,11.947958343490159,9.290008544921847,2.4222496990371383,-4.380001068115234,-10.143652591517935,1.3836504552874658,-7.2618268298165844,-1.4981753064138843,11.113057246109406,31.01984181445442,-10.645979142595014,2.88182576170135,5,4.294990539550781,2.8799896240234375,-12.495002746582031,-4.440002441406278,-1.0299987792968466,0,0.022583552294853426,-1.0719201525879767,249.16000366210938,-1.0828109863264423,254.19000244140625,-6.68635370852407,247.13999938964844,0.022583552294853426
14053,2022-05-03,245.8699951171875,247.83999633789062,242.27999877929688,247.38999938964844,2562000.0,-0.0031219764611030154,3.5950427813893073,0.3601904817003035,45.63723107027223,50.833542401300406,5.550452745086204,5.293827254118952,-3.772336008163961,8.30474734506501,12.58555667001166,5.55999755859375,1.9094562487692883,-5.1020050048828125,-11.026332380728263,0.8223223709626666,-8.064168692805538,-2.139841316960087,10.953477790835052,25.566557773169258,-16.41489483883364,2.9621636879227333,5,5.064994812011719,3.8649978637695312,-10.317497253417969,-5.05499267578125,-3.709991455078125,1,0.013869132996419786,2.3178565784382545,246.63999938964844,-1.0719201525879767,249.16000366210938,-1.0828109863264423,254.19000244140625,0.013869132996419786
14054,2022-05-04,254.32000732421875,254.77999877929688,246.16000366210938,246.16000366210938,3289300.0,0.03436780564868758,-1.1127429530979442,-5.368408372233097,53.389255627427325,49.50909928634661,-3.508354361412046,-2.8444310941619335,-12.42212079180473,-0.2747959768689725,13.18681284612919,8.910003662109375,1.5957077042994001,3.057506561279297,-2.9279798973611264,9.04299301991972,0.06476333195908524,6.0502497905995085,1.6296568797326074,85.41079288370366,41.13724991019959,2.9927432293202054,5,-5.000007629394531,-3.3850173950195312,-16.970008850097656,-13.5050048828125,-16.94000244140625,2,-0.015492302327529295,3.5950427813893073,245.8699951171875,2.3178565784382545,246.63999938964844,-1.0719201525879767,249.16000366210938,-0.015492302327529295
14055,2022-05-05,248.9199981689453,254.4900054931641,246.77999877929688,252.88999938964844,2925900.0,-0.02123312755488116,1.150625460210166,-0.4865195390950196,48.36722708458162,49.152282143085856,1.0050036189084608,2.482825952532295,-7.130463358432479,4.920972569132346,13.383874283914357,7.710006713867216,0.849868983087589,-2.2155021667480526,-8.290462965027473,3.8594586315313677,-5.2529825658877485,0.8219782323916434,6.20828585317912,52.899106652656236,6.20757738787924,3.0374803991397066,5,0.40000152587890625,2.0149917602539062,-10.145000457763672,-8.154998779296903,-10.449996948242188,3,-0.002249708993705024,-1.1127429530979442,254.32000732421875,3.5950427813893073,245.8699951171875,2.3178565784382545,246.63999938964844,-0.002249708993705024
14056,2022-05-06,250.77999877929688,252.4499969482422,247.6999969482422,248.19000244140625,2964500.0,0.007472282757647886,-1.6610589663367015,-0.6523918240589135,49.72000156249812,47.97910242711731,-0.8486090816470835,0.35928986794527873,-8.990459813727568,2.895491988877893,13.114762837376286,4.75,0.07665166604718365,-0.17650146484373863,-6.059351025134504,5.706348095446998,-3.117926244989121,2.764923315301644,4.0,68.05112911344264,20.374204797164765,2.941424780145374,5,-1.4599990844726562,0.15499114990234375,-11.754997253417969,-10.5,-12.020004272460909,4,-0.010806250371916959,1.150625460210166,248.9199981689453,-1.1127429530979442,254.32000732421875,3.5950427813893073,245.8699951171875,-0.010806250371916959
14057,2022-05-09,247.4900054931641,249.8999938964844,246.7899932861328,247.0,2918900.0,-0.013119041798178688,-5.835024061436371,0.18919157760785366,41.92034828027882,47.06922827736794,1.7840162897307152,3.5169254346473338,-5.881183848527229,6.0082955610292,12.761388857955842,3.9900054931640625,-0.8742954388998498,-3.267994689941389,-9.34405013850656,2.80806075862381,-6.306022414223975,-0.2299669656588037,7.0,41.68005371093773,-0.35251878070870646,3.0380277242825975,5,1.8299942016601278,3.444984436035128,-8.877502441406278,-7.210006713867216,-8.590011596679688,0,0.005858810117817859,-1.6610589663367015,250.77999877929688,1.150625460210166,248.9199981689453,-1.1127429530979442,254.32000732421875,0.005858810117817859
14058,2022-05-10,245.67999267578125,250.8800048828125,244.92999267578125,248.9900054931641,3070800.0,-0.0073134784322950175,-1.4740109571137174,-6.755052470961582,39.89266390061633,46.73204587708646,3.5083417783195046,5.21883087273477,-4.125773624203276,7.596860365780117,12.464435779641098,5.95001220703125,-1.1025985303224104,-4.8395072937011605,-11.327005941188702,1.6479913537863808,-8.083256617444931,-1.5957579699573898,8.076212158203163,7.6142084798537635,-28.649539367831828,3.2437493237437636,5,3.6400070190429688,5.254997253417969,-6.597492218017578,-5.399993896484375,-10.489990234375,1,-0.00028489118982522044,-5.835024061436371,247.4900054931641,-1.6610589663367015,250.77999877929688,1.150625460210166,248.9199981689453,-0.00028489118982522044
14059,2022-05-11,244.42999267578125,246.7899932861328,243.2100067138672,245.2700042724609,2833200.0,-0.005087919396226992,-1.1829296091776496,0.25377895586030963,39.38383420396572,45.57969683371279,4.842770028057032,6.424923137206633,-2.7803242188858235,8.59944933647381,12.27308216814178,3.579986572265625,-1.927141657123542,-5.852507019042974,-12.872086331630385,1.167072293544436,-9.362296675336694,-2.342717362749255,8.636439538574251,10.81547955619642,-21.712970999254594,3.509789656293709,5,4.125007629394531,6.504997253417969,-5.347492218017578,-4.149993896484375,-10.04998779296875,2,-0.009286867740011195,-1.4740109571137174,245.67999267578125,-5.835024061436371,247.4900054931641,-1.6610589663367015,250.77999877929688,-0.009286867740011195
14060,2022-05-12,244.19000244140625,246.3800048828125,241.1199951171875,245.32000732421875,2861000.0,-0.0009818362785508628,2.2369290865384617,1.3452253365061944,43.516922782721586,45.206388497659084,3.9281757269199034,6.432366766654127,-2.4879369246500005,8.649594377160753,12.111305496297183,5.260009765625,-2.108450507450385,-5.735497283935558,-13.240248448370096,1.769253880499008,-9.487872866152827,-1.9831217017182894,8.228043510498082,27.09626503152091,-7.949029585180536,3.752375582217281,5,3.7599945068359375,6.17498779296875,-4.977500915527344,-3.910003662109375,-4.600006103515625,3,-0.02788810962982735,-1.1829296091776496,244.42999267578125,-1.4740109571137174,245.67999267578125,-5.835024061436371,247.4900054931641,-0.02788810962982735
14061,2022-05-13,245.0399932861328,247.17999267578125,242.27999877929688,247.1499938964844,3255200.0,0.0034808584963690326,3.516127217624268,1.867249108782568,41.143236371471666,44.77452454264816,2.7181433004558073,5.429962488984984,-3.1362724707834673,7.61229465316967,11.510849235773641,4.899993896484375,-1.8926783692116658,-4.612006378173817,-12.419649341330569,3.1956365849829353,-8.515827859752193,-0.7081848965954407,6.474208598994181,40.16387547840008,5.7966348920563675,3.903821481578377,5,2.910003662109375,5.3249969482421875,-4.5724945068359375,-4.7599945068359375,-1.979995727539091,4,-0.026811917423446574,2.2369290865384617,244.19000244140625,-1.1829296091776496,244.42999267578125,-1.4740109571137174,245.67999267578125,-0.026811917423446574
14062,2022-05-16,244.0399932861328,245.47999572753903,240.72999572753903,244.4600067138672,2147100.0,-0.004080966484651727,2.861802032031252,0.19905843897570621,44.458000354647446,44.64349890757874,3.6995994643660595,6.194680236965894,-1.91499982847796,8.374796551877239,11.296516821239805,4.75,-2.5187614843523534,-5.261006164550793,-13.42517377364669,2.9031614445451055,-9.343089969098742,-1.1789223600028436,6.642672057559025,32.610783970318494,-5.176670157394945,4.0820838045479535,5,3.7150039672851562,6.129997253417969,-1.9149971008300781,-3.7599945068359375,-0.459991455078125,0,-0.02163579300342844,3.516127217624268,245.0399932861328,2.2369290865384617,244.19000244140625,-1.1829296091776496,244.42999267578125,-0.02163579300342844
14063,2022-05-17,241.6300048828125,247.0,239.4600067138672,246.0,3204900.0,-0.009875383009434247,1.367346645459249,10.40441764150258,43.42953319322762,43.53686308155655,6.084774600945792,7.926560458370858,1.0629103003724651,10.522080024391414,10.347571646962528,7.5399932861328125,-2.749717363480414,-6.982495117187511,-15.302041538253206,1.3370513038781837,-11.142268327720359,-2.822721906654664,8.057393499264066,28.108835685075416,-13.774320049384382,4.159773210532846,5,5.345001220703125,7.904991149902344,1.1249923706054688,-1.350006103515625,6.269989013671903,1,-0.011298311183050802,2.861802032031252,244.0399932861328,3.516127217624268,245.0399932861328,2.2369290865384617,244.19000244140625,-0.011298311183050802
14064,2022-05-18,231.0500030517578,240.0800018310547,230.3699951171875,239.4600067138672,3946100.0,-0.04378596042402039,1.0124378974798474,1.9244881141931338,24.549058543594782,40.89039991033579,14.546519921464522,17.447908505943417,12.149249300986355,20.759060721646335,9.607077827725304,11.260009765625,-2.9931867446748015,-16.322496795654303,-27.12287054151193,-5.522123049796704,-21.7226836685831,-10.922309922725503,17.410108330133625,4.045258972822831,-32.07362613436696,5.4001868729288,5,10.359992980957031,13.939987182617188,11.704994201660156,9.229995727539062,15.979995727539062,2,0.017918196645602347,1.367346645459249,241.6300048828125,2.861802032031252,244.0399932861328,3.516127217624268,245.0399932861328,0.017918196645602347
14065,2022-05-19,229.0,232.1499938964844,228.33999633789062,229.5,3518300.0,-0.008872551502622561,-3.1867936550521794,0.0594530062160034,26.271188267114937,38.28497621084877,15.057134888094879,18.372460073420086,14.702523762265855,22.414075133833194,8.644569886926323,3.8099975585937784,-3.3078402805614076,-17.059999847412115,-29.99806253471405,-4.121937160110178,-23.52903119106307,-10.590968503761161,18.0,3.5032048322747746,-32.90592197208291,6.4690313436509665,5,10.610000610351562,14.974990844726562,13.754997253417969,11.279998779296875,13.830001831054688,3,0.023493471103984698,1.0124378974798474,231.0500030517578,1.367346645459249,241.6300048828125,2.861802032031252,244.0399932861328,0.023493471103984698
14066,2022-05-20,233.91000366210938,234.05999755859372,228.58999633789062,231.3800048828125,3208200.0,0.021441064026678447,2.865743586425602,-5.05999755859375,35.81458348140396,37.60655789986267,8.384148428808828,12.840161395879363,10.378374409726632,17.139372200882292,8.652055421154415,5.470001220703097,-4.623953418809265,-11.336996459960943,-25.198187371122174,2.524194451200316,-18.267591915541573,-4.406401004380314,10.10439575195312,29.849979802142773,-6.94174304465005,6.930595455580629,5,5.6999969482421875,10.064987182617188,8.844993591308594,6.3699951171875,13.830001831054716,4,0.02428281213652661,-3.1867936550521794,229.0,1.0124378974798474,231.0500030517578,1.367346645459249,241.6300048828125,0.02428281213652661
14067,2022-05-23,238.0,238.88999938964844,233.5,235.75999450683597,3053500.0,0.017485341686363842,1.6815888861475394,0.8853780924695013,41.8344109582101,37.822307572928636,3.136237290334691,7.987771753841059,6.776839024596029,12.695017495472996,8.744491309320807,5.3899993896484375,-5.263718202607379,-6.502999877929682,-20.235906465167375,7.229906709307983,-13.369453171548514,0.36345341568915046,3.506494921875003,51.76849821163102,12.99684726548498,6.866453293618837,5,-0.2400054931640625,5.9749908447265625,4.754997253417969,2.279998779296875,8.8800048828125,0,0.021260493943671133,2.865743586425602,233.91000366210938,-3.1867936550521794,229.0,1.0124378974798474,231.0500030517578,0.021260493943671133
14068,2022-05-24,244.5200042724609,245.8000030517578,237.4499969482422,237.5,5258200.0,0.02739497593470963,-1.3455039143451697,3.1339227934414886,39.407691077103685,37.824958336610635,-3.984643166506288,1.2100469013492727,0.8533739751599967,5.8754087770034005,8.851253940265549,8.350006103515625,-6.047239516021335,0.2200042724608977,-13.37852197160717,13.818530516528966,-6.579258849573137,7.019267394494932,-16.180007934570284,92.66896742782868,57.32670790174363,6.799263122034039,5,-6.760009765624972,-0.5450134277343466,0.3674926757812784,-4.240005493164034,8.440002441406278,1,-0.0038442762349979454,1.6815888861475394,238.0,2.865743586425602,233.91000366210938,-3.1867936550521794,229.0,-0.0038442762349979454
14069,2022-05-25,244.00999450683597,245.6999969482422,241.58999633789062,242.5800018310547,2641700.0,-0.002085758861089526,-1.4105549539551991,0.20370253639175992,44.065743000209515,37.88593836077596,-3.956548804692801,1.5531734182191883,1.7602951642298308,6.066074769917066,9.240876453770936,4.1100006103515625,-6.187279039569063,-0.13350524902341476,-13.66629786683987,13.39928736879304,-6.899901557931628,6.632891059884798,-15.320798034668002,89.74795042031585,54.2873310979147,6.766396308908223,5,-6.250000000000028,-0.03500366210940342,1.2550086975097372,-3.729995727539091,8.279998779296847,2,0.01594196744895826,-1.3455039143451697,244.5200042724609,1.6815888861475394,238.0,2.865743586425602,233.91000366210938,0.01594196744895826
14070,2022-05-26,248.08999633789062,249.3300018310547,245.6000061035156,246.0,1972300.0,0.01672063408427449,-1.5813260963684628,1.4615433864014393,46.914426855471,38.527181747887,-8.29775639424119,-3.1697731582733013,-2.0467667766304203,1.6790692222073744,8.863886352598977,5.320007324218722,-5.977768698179659,4.251496887207026,-8.58496742770518,17.08796120211923,-2.166735270249063,10.669729044663114,-19.058583734130877,94.02119014108858,60.09367894005582,6.418232157456096,5,-9.254997253417969,-4.1150054931640625,7.62939453125e-06,-7.80999755859375,3.3700103759765625,3,-0.004272633214722932,-1.4105549539551991,244.00999450683597,-1.3455039143451697,244.5200042724609,1.6815888861475394,238.0,-0.004272633214722932
14071,2022-05-27,251.8699951171875,251.8699951171875,248.77999877929688,249.5,2063800.0,0.015236401447435322,1.6075972186453773,1.1339709425421625,54.968227588567935,39.69498477387816,-12.30056973990628,-7.100376400787297,-5.482674972280904,-2.3879521975349007,8.58967436429564,3.779998779296875,-5.53755599725514,7.89599609375,-5.2309123040298005,21.02290449152983,1.3325418948600998,14.4594502926399,-22.026638944335957,100.0,64.28323751815637,6.563454198889909,5,-11.764999389648438,-9.509994506835938,-1.3474998474121094,-11.589996337890625,1.07000732421875,4,-0.03589150538525554,-1.5813260963684628,248.08999633789062,-1.4105549539551991,244.00999450683597,-1.3455039143451697,244.5200042724609,-0.03589150538525554
14072,2022-05-31,252.2100067138672,254.27999877929688,248.6300048828125,250.0,3924700.0,0.0013499487960901835,-1.2828272241625385,0.9324942055112027,57.66253689808628,41.27642962997358,-12.69478130225255,-7.380081842571826,-5.51429550562392,-2.9948464410866222,9.609657394178809,5.649993896484375,-5.35556499003269,7.957507324218739,-5.635623332900309,21.550637981337815,1.1609419956592149,14.754072652778262,-21.0450522043555,87.70058324289577,46.42848313102621,6.796565328559535,5,-10.900009155273438,-9.850006103515625,-1.6875114440917969,-11.930007934570312,1.0299987792969034,1,-0.017723330168157525,1.6075972186453773,251.8699951171875,-1.5813260963684628,248.08999633789062,-1.4105549539551991,244.00999450683597,-0.017723330168157525
14073,2022-06-01,249.27999877929688,253.4199981689453,248.19000244140625,253.19000244140625,2264100.0,-0.0116173341920347,1.3935933964635883,-1.7692270514723651,55.47528242018337,44.71267672737231,-9.572113581639684,-4.407480094155375,-2.1875288794316816,-0.3913863237381179,10.653296432528316,5.2299957275390625,-5.188398384818925,4.85699920654298,-8.906038680858273,18.620037093944234,-2.0245197371576467,11.738518150243607,-16.265840728202363,60.598904349415385,14.835021406411421,6.881518943700631,6,-7.970001220703125,-6.9199981689453125,1.024993896484375,-9.0,4.0,2,-0.009627703418793931,-1.2828272241625385,252.2100067138672,1.6075972186453773,251.8699951171875,-1.5813260963684628,248.08999633789062,-0.009627703418793931
14074,2022-06-02,250.3800048828125,250.44000244140625,246.22000122070312,249.6000061035156,2089700.0,0.004412733106957001,8.377844088026855,-0.19948799200768738,56.85492701469981,48.11086992154841,-8.539863042699182,-6.132196763358792,-2.960079605109229,-1.772865261477648,10.57218924818689,4.220001220703125,-5.12382571562847,6.154005432128912,-7.1165375333804946,19.42454839763832,-0.4812660506258055,12.78927691488363,-15.664579573461793,55.06915682813822,6.65709852974318,6.635271482754707,6,-8.94500732421875,-8.020004272460938,-0.07501220703125,-11.32000732421875,1.099990844726534,3,0.01030434451929274,1.3935933964635883,249.27999877929688,-1.2828272241625385,252.2100067138672,1.6075972186453773,251.8699951171875,0.01030434451929274
14075,2022-06-03,248.3600006103516,250.2700042724609,248.1699981689453,248.42999267578125,1838900.0,-0.008067753946272016,-8.333423756400132,-0.0897335576508856,53.583770090557856,50.085223989232176,-3.8943767883789633,-4.380908661069242,-0.5648653182099395,-0.006624770688034687,10.486698930820527,2.2100067138671875,-4.854284554352034,4.16200103759769,-9.069145526118888,17.393147601314297,-2.453572244260613,10.777574319455994,-12.079409423405195,26.550868956117124,-21.958366530337774,6.615573281858302,6,-4.470001220703153,-6.000000000000028,2.194992065429659,-9.715011596679716,4.309997558593722,4,0.015823774626039455,8.377844088026855,250.3800048828125,1.3935933964635883,249.27999877929688,-1.2828272241625385,252.2100067138672,0.015823774626039455
14076,2022-06-06,248.07000732421875,249.52999877929688,247.3300018310547,249.0800018310547,1569300.0,-0.0011676328129335278,1.3036757128134662,14.430128624379089,54.41790318754917,51.48338979249207,-1.547268057172687,-4.536963373154691,-0.028760720942159423,0.06190708394251487,10.33383905649935,2.1999969482421875,-2.606505339488052,4.00750732421875,-8.993325968048168,17.008340616485697,-2.492909321914709,10.50792397035221,-10.349463529884304,22.952936276551437,-26.428567759638522,6.50041664613347,6,-2.2050094604492188,-6.475006103515625,2.4849853515625,-9.425018310546875,4.529998779296847,0,0.013665494777923115,-8.333423756400132,248.3600006103516,8.377844088026855,250.3800048828125,1.3935933964635883,249.27999877929688,0.013665494777923115
14077,2022-06-07,248.94000244140625,249.7899932861328,245.52999877929688,246.0,2782000.0,0.0035070548292863712,-1.1958706937234544,-2.91090933812754,58.29361388891392,53.58182566047098,-0.7847523315223555,-5.578785798703564,-0.6800151175985434,-1.0075785196758318,10.239207834143526,4.2599945068359375,-0.17177202552107929,4.805002593994146,-8.292124664309995,17.90212985229826,-1.74356103515791,11.353566223146203,-9.894702248274797,43.21931465017918,-8.487328961799257,6.548563629152062,6,-1.0050048828125,-7.3800048828125,1.7449913024902344,-10.295013427734375,6.069992065429716,1,0.016068128708810026,1.3036757128134662,248.07000732421875,-8.333423756400132,248.3600006103516,8.377844088026855,250.3800048828125,0.016068128708810026
14078,2022-06-08,245.6100006103516,248.47999572753903,244.88999938964844,247.8999938964844,2101300.0,-0.013376724505489879,1.081159138253649,-0.7789086341838112,69.77183948201407,56.438058602893705,3.035321939778811,-2.3761214365005685,2.7906988892056575,2.0937200129879727,10.494620784436469,4.0500030517578125,1.5375009559160162,1.478500366210966,-11.616925962433328,14.573926694855231,-5.069212798111181,8.026213530533113,-5.345924530326897,12.972987834215921,-42.913407674991944,6.547713164322134,6,3.9749984741210653,-4.050003051757841,4.617488861083956,-6.965011596679716,6.809997558593722,2,0.031065530165105715,-1.1958706937234544,248.94000244140625,1.3036757128134662,248.07000732421875,-8.333423756400132,248.3600006103516,0.031065530165105715
14079,2022-06-09,242.16000366210938,246.0,242.02999877929688,243.6199951171875,2682600.0,-0.014046646877850288,-3.616277212966413,0.6375527229355598,67.21610771051289,58.693800920120594,6.923366557337573,0.9434660184008123,6.175615737866167,5.35170890301913,10.918952937094426,3.970001220703125,2.6814118187926965,-1.8579971313476449,-14.98184817477329,11.265853912078,-8.419922653060468,4.703928390365178,-0.7746537661429045,1.5777281085595507,-58.41763545674561,6.561925521712818,6,5.9949951171875,-0.600006103515625,8.17498779296875,-3.5150146484375,14.339996337890625,3,0.04592003199960071,1.081159138253649,245.6100006103516,-1.1958706937234544,248.94000244140625,1.3036757128134662,248.07000732421875,0.04592003199960071
14080,2022-06-10,237.3800048828125,239.50999450683597,237.16000366210938,239.17999267578125,1992300.0,-0.019739010187522554,-1.098215258855611,1.2328755669822955,54.55499970355749,58.64788671067498,11.202444329978448,5.467436232727152,10.805923971647644,9.929594141731798,11.538802127914105,5.0,3.4038297373645037,-6.297496032714832,-19.751769987215198,7.156777921785533,-13.024633009965015,0.4296409445353504,16.899993896484375,1.7418954983514936,-59.50274682153625,6.7271369772501854,6,8.339996337890625,4.034996032714844,12.747489929199219,1.264984130859375,17.199996948242188,4,0.05939839310260053,-3.616277212966413,242.16000366210938,1.081159138253649,245.6100006103516,-1.1958706937234544,248.94000244140625,0.05939839310260053
14081,2022-06-13,238.47000122070312,240.1000061035156,232.67999267578125,232.7899932861328,4697000.0,0.004591778226766596,-1.5152548860377029,-3.155581363805907,50.66970769592027,57.87090568821209,8.953300775920582,4.0685945193677355,9.632233008064844,8.661889405523937,12.600398257339412,7.420013427734347,3.9144497367427675,-4.87900009155274,-18.512831804786458,8.754831621680978,-11.695915948169613,1.9379157650641332,15.467597656250007,33.839908465105,-27.42182530741163,6.8169158566168635,6,4.579994201660156,2.839996337890625,11.657493591308594,0.17498779296875,15.0,0,0.05954626106241401,-1.098215258855611,237.3800048828125,-3.616277212966413,242.16000366210938,1.081159138253649,245.6100006103516,0.05954626106241401
14082,2022-06-14,238.75999450683597,242.8999938964844,238.6199951171875,239.9600067138672,3564800.0,0.0012160577206710155,-4.783739200362947,-0.21126945963007734,40.02077858906515,56.15373859586562,7.325095894537924,3.5444826209389646,9.19668049776655,8.22744116948374,13.207498411267975,4.429992675781278,3.9911067663919937,-4.325006866455055,-18.10618463542258,9.456170902512469,-11.215595750938832,2.5655820180287208,14.327300122070284,38.4810168146031,-18.030977636226915,6.8905888844837655,6,2.800003051757784,2.550003051757784,11.367500305175753,-0.11500549316409092,15.230010986328125,1,0.05796620838958577,-1.5152548860377029,238.47000122070312,-1.098215258855611,237.3800048828125,-3.616277212966413,242.16000366210938,0.05796620838958577
14083,2022-06-15,238.8999938964844,241.5800018310547,236.1199951171875,239.8600006103516,3152100.0,0.000586360332004654,1.4818160695522222,0.7999974568943783,41.031941689906546,54.39562911533304,6.21100329139918,3.3618339667711155,8.987763283240554,7.919022483670062,14.310422514620788,5.4600067138671875,3.2995863716809595,-4.048506927490195,-17.943971640984245,9.846957786003856,-10.99623928423722,2.8992254292568305,13.371008654296844,46.69668018420531,-5.379396917119038,6.947732356747026,6,2.5750045776366903,2.4100036621093466,11.227500915527315,-0.2550048828125284,11.480010986328097,2,0.06743407711149652,-4.783739200362947,238.75999450683597,-1.5152548860377029,238.47000122070312,-1.098215258855611,237.3800048828125,0.06743407711149652
14084,2022-06-16,235.19000244140625,237.32000732421875,233.82000732421875,236.0800018310547,3272000.0,-0.015529474884313665,1.0771449399385122,0.9270762139394421,27.06259577442171,51.44883196909569,8.425755490102347,7.797677562869438,12.530146081011196,11.452959134830792,13.996729023456005,5.079986572265653,2.2639853335874136,-7.965498352050787,-21.22336022053713,5.292363516435557,-14.594429286293973,-1.3365674178076006,16.297359714375006,24.559779509031284,-21.293029100453982,6.628930934243174,6,6.044990539550781,6.1199951171875,14.937492370605469,3.454986572265625,21.899993896484318,3,0.07325989858702275,1.4818160695522222,238.8999938964844,-4.783739200362947,238.75999450683597,-1.5152548860377029,238.47000122070312,0.07325989858702275
14085,2022-06-17,234.3800048828125,235.4900054931641,232.1699981689453,234.22000122070312,7236300.0,-0.0034440135642905823,1.789916397394428,-0.17977951891919694,15.228639206906877,47.094469304579874,7.8719666027121775,9.5194655023177,13.064564751698299,12.12718832252665,13.45718860507487,3.3200073242187784,1.4313457065705393,-9.04449615478515,-21.271263033241667,3.1822707236713654,-15.157879594013423,-2.9311127155568784,16.35506249376874,20.596529299588543,-17.646648596211502,6.113383439228263,6,6.5999908447265625,6.92999267578125,15.364990234375,4.264984130859375,24.510009765625,4,0.09437663049903633,1.0771449399385122,235.19000244140625,1.4818160695522222,238.8999938964844,-4.783739200362947,238.75999450683597,0.09437663049903633
14086,2022-06-21,239.58999633789062,240.1000061035156,234.13999938964844,236.22000122070312,3263500.0,0.022228822197025933,1.7152559575119095,21.061987411787143,28.980643888931,43.83747263791511,1.4891899549106142,5.01388777751373,7.540363350501082,6.823598514417483,12.985110372674022,5.960006713867159,0.4652376278064878,-4.118504333496105,-15.6593729915773,7.422364324585089,-9.888938662536702,1.6519299955444922,10.031166886232455,69.15192100124982,35.62953385517777,5.770434329040595,6,0.7350006103515625,1.720001220703125,9.567497253417969,-0.94500732421875,23.869995117187443,1,0.06256523946026471,1.789916397394428,234.3800048828125,1.0771449399385122,235.19000244140625,1.4818160695522222,238.8999938964844,0.06256523946026471
14087,2022-06-22,243.05999755859372,244.5500030517578,238.3600006103516,238.7899932861328,3054300.0,0.014483080569897444,-1.4132611935193302,1.2670654181910301,39.82328545650088,40.5098555239692,-3.2437158199810483,2.0473756291430902,3.883485347031666,3.2969501443618867,13.186027186704797,6.190002441406222,-0.1695688914006439,-0.9015029907226904,-12.13316624269467,10.33016026124929,-6.517334616708695,4.714328635263314,5.5140957622186875,87.9644191802161,55.47660206817781,5.615831625985992,6,-3.9749984741210653,-1.7499999999999716,6.097496032714872,-4.415008544921847,20.30999755859378,2,0.04282894662499892,1.7152559575119095,239.58999633789062,1.789916397394428,234.3800048828125,1.0771449399385122,235.19000244140625,0.04282894662499892
14088,2022-06-23,243.5800018310547,245.08999633789062,240.4600067138672,243.6999969482422,1937000.0,0.0021394070504572316,2.193103012827933,-0.028101872862610473,38.659087820591466,37.33685331397793,-4.561665633858013,1.5318781321512063,3.2113544075811546,2.6053890320503683,13.339138722310107,4.6299896240234375,-0.8815326077912857,-0.3344985961913949,-11.5641882559689,10.895191063586111,-5.949343426080162,5.280346233697372,4.009845780645691,88.31273435885323,56.25724067993073,5.6148448298887565,6,-4.950004577636719,-2.2700042724609375,5.3824920654296875,-4.9350128173828125,20.65000915527338,3,0.042737513686898154,-1.4132611935193302,243.05999755859372,1.7152559575119095,239.58999633789062,1.789916397394428,234.3800048828125,0.042737513686898154
14089,2022-06-24,247.8999938964844,248.0,244.4900054931641,245.25999450683597,3104800.0,0.017735413551831947,1.4718170242259445,-22.00089013224822,49.287473073728705,36.751572577330286,-8.919829629415716,-2.615858908344535,-1.172437662275854,-1.91643088213047,13.61076202589102,4.4199981689453125,-1.8313750854281636,3.790993499755899,-7.579527954030908,15.161514953542707,-1.8942672271375045,9.476254226649303,-15.729995727539091,99.36824957708211,63.864600732332235,5.685260726893401,6,-7.814994812011747,-6.589996337890653,0.35500717163083095,-9.255004882812528,13.149993896484347,4,0.010004078448520248,2.193103012827933,243.5800018310547,-1.4132611935193302,243.05999755859372,1.7152559575119095,239.58999633789062,0.010004078448520248
14090,2022-06-27,247.02999877929688,248.7700042724609,246.57000732421875,247.8999938964844,2059200.0,-0.00350946001858643,-1.458127322944695,-0.3295436811837232,48.41751373339339,36.50132880371619,-7.305255551305208,-1.9282081009242802,-0.4473014143040359,-1.2480263497883755,13.398743169572313,2.199996948242159,-3.076282923243326,2.9739982604980355,-8.328067915286198,14.276064436282269,-2.6770348273940954,8.625031348390166,-14.54340057373048,88.10659663409808,48.9079748683103,5.651033087892121,6,-6.55999755859375,-5.720001220703125,-3.830005645751953,-8.385009765625,15.059997558593693,0,0.040723789047101056,1.4718170242259445,247.8999938964844,2.193103012827933,243.5800018310547,-1.4132611935193302,243.05999755859372,0.040723789047101056
14091,2022-06-28,242.8300018310547,249.9600067138672,242.5200042724609,247.05999755859372,2381700.0,-0.017001971294970386,-2.0680480353878488,4.862091342780782,41.55843060700036,36.672179027931215,-2.706354671718401,1.6441044058616967,3.582480988572769,2.6713785930800213,12.704121861406708,7.440002441406278,-4.139134797607994,-0.7739990234375114,-11.466916615707504,9.918918568832481,-6.1204578195724935,4.572459772697471,-9.692067382812525,38.53447300642696,-0.1491322035279623,5.346458796134993,6,-1.7649993896484375,-1.3950042724609375,-1.037506103515625,-4.1850128173828125,17.810012817382812,1,0.06613685580975415,-1.458127322944695,247.02999877929688,1.4718170242259445,247.8999938964844,2.193103012827933,243.5800018310547,0.06613685580975415
14092,2022-06-29,247.7400054931641,248.8699951171875,245.1100006103516,246.13999938964844,2997200.0,0.020219921859266243,-1.054639751190284,-0.3782524159773844,52.81970773549139,37.981930810773974,-6.93821234992663,-3.8134695087919965,-1.461922957547074,-2.4673283975758125,11.652586248488161,6.0399932861328125,-4.1336479550945455,4.35950469970706,-5.746793112631536,14.465802512045656,-0.6936442064622383,9.412653605876358,-13.592746708984436,76.63156609786213,33.262495444977986,5.053148906169298,6,-6.675003051757841,-4.515007019042997,-5.947509765625028,-9.095016479492216,11.490005493163977,2,0.0634535626598578,-2.0680480353878488,242.8300018310547,-1.458127322944695,247.02999877929688,1.4718170242259445,247.8999938964844,0.0634535626598578
14093,2022-06-30,246.8800048828125,248.58999633789062,245.4499969482422,248.25,2786200.0,-0.0034713836735396075,2.0634322803465626,-0.8562436819317402,56.708365971909544,41.27590527716151,-5.394494779147863,-3.3123134389559254,-0.8889994156557464,-1.834092599592168,10.634377676040978,3.1399993896484375,-4.009101701182431,3.619503784179699,-6.245974755090543,13.484982323449941,-1.3132354854554364,8.552243053814834,-11.783981222851594,58.602139511226845,9.535855310595544,4.932739269635123,6,-5.81500244140625,-3.6550064086914062,-6.01251220703125,-8.235015869140625,9.91998291015625,3,0.06679354305020513,-1.054639751190284,247.7400054931641,-2.0680480353878488,242.8300018310547,-1.458127322944695,247.02999877929688,0.06679354305020513
14094,2022-07-01,252.9600067138672,253.13999938964844,246.0,246.3500061035156,2531400.0,0.024627356249205867,1.0487844390687084,-4.824835159939431,71.35418954127793,47.512077536536076,-9.709831432004421,-9.685708894192487,-7.205854527978374,-8.1044535253439,10.118205536260302,7.1399993896484375,-3.320377977677282,9.570505523681646,-0.7441919300175925,19.885202977380885,4.413156796832027,14.727854250531266,-16.972144070671902,98.30515293279234,41.46592940542786,5.157348726849622,7,-9.32000732421875,-9.735008239746094,-12.092514038085938,-11.57501220703125,7.099990844726506,4,0.04455251412611161,2.0634322803465626,246.8800048828125,-1.054639751190284,247.7400054931641,-2.0680480353878488,242.8300018310547,0.04455251412611161
14095,2022-07-05,252.2899932861328,253.0,249.66000366210938,251.1499938964844,2390700.0,-0.002648693113343592,1.6093590744637098,0.17246585240296547,69.16250533698192,51.97672880854173,-6.964507762706262,-9.176666644637578,-6.7660204482282325,-7.634299983177129,9.57413881265461,3.339996337890625,-2.6243393379095608,8.703992462158197,-2.1452842526034033,19.553269176919798,3.279354104777383,14.128630819539012,-14.929959703221272,91.99617236979738,30.915571350050087,5.424638357380805,7,-6.5399932861328125,-9.064994812011719,-11.422500610351562,-10.904998779296875,9.069992065429688,1,0.03472192611658942,1.0487844390687084,252.9600067138672,2.0634322803465626,246.8800048828125,-1.054639751190284,247.7400054931641,0.03472192611658942
14096,2022-07-06,251.4600067138672,252.8600006103516,249.3699951171875,252.47000122070312,1948600.0,-0.003289811702219647,2.899462104356777,-0.8859605680555962,67.34975502539787,55.03522542730806,-4.77593041956203,-8.51632435153391,-6.016834841743986,-7.007515852728488,9.159606944608159,3.490005493164091,-1.0815587644102607,7.704505920410156,-3.5385164726890252,18.947528313509338,2.0829947238605655,13.326017116959747,-12.8375758664167,79.0785438210445,14.513860697343446,5.621511196549592,7,-4.660003662109375,-8.235008239746094,-10.055011749267578,-7.665016174316406,7.819992065429744,2,0.04227308255868745,1.6093590744637098,252.2899932861328,1.0487844390687084,252.9600067138672,2.0634322803465626,246.8800048828125,0.04227308255868745
14097,2022-07-07,252.94000244140625,254.9199981689453,251.17999267578125,253.25999450683597,2396700.0,0.005885610785110407,1.0549484177387645,0.3168255503014286,68.50292426824912,58.35120725482558,-5.260232987870495,-10.204473774206974,-7.649464778901688,-8.636429251701571,9.233225767047296,3.7400054931640625,0.9991946524195043,8.98450164794923,-2.777188059780144,20.746191355678604,3.103656794084543,14.865346501813917,-13.156166110579932,79.09191687103022,11.760312299354993,5.880844853864693,7,-4.220001220703125,-9.395004272460938,-11.707504272460938,-8.965011596679688,9.239990234375,3,0.03044205002257394,2.899462104356777,251.4600067138672,1.6093590744637098,252.2899932861328,1.0487844390687084,252.9600067138672,0.03044205002257394
14098,2022-07-08,253.2400054931641,254.6199951171875,252.32000732421875,252.6000061035156,1450300.0,0.0011860640818461832,-2.833322736925092,-2.0000476848981927,76.1367096237356,61.3344557603819,-4.52132816803055,-10.438747211855087,-7.96313980625294,-9.057813625518207,9.445900335263177,2.29998779296875,2.5475450496182077,8.903004455566446,-3.558778781350128,21.36478769248305,2.672112837108159,15.133896074024733,-11.942552978525868,81.16599752643378,8.07605614325962,6.230891618458296,7,-4.520004272460966,-9.695007324218778,-11.405006408691435,-9.265014648437528,12.199996948242159,4,0.023653472449974622,1.0549484177387645,252.94000244140625,2.899462104356777,251.4600067138672,1.6093590744637098,252.2899932861328,0.023653472449974622
14099,2022-07-11,253.27999877929688,255.3999938964844,252.0800018310547,252.0800018310547,1478100.0,0.00015792641472622826,-4.53333418104604,1.8749970197647525,77.99171432781277,64.62047804865072,-4.1548375342192685,-10.121898640711834,-7.97019954393113,-9.191926040399437,10.305330190942403,3.319992065429716,3.547721969846151,8.386997985839855,-4.645038437192056,21.419034408871767,1.8709797743238994,14.90301619735581,-10.620291699227948,64.84252825280473,-14.272490413206114,6.516018211515962,7,-4.319999694824219,-9.495002746582031,-11.444999694824219,-9.305007934570312,13.010009765625057,0,0.013897619356588509,-2.833322736925092,253.2400054931641,1.0549484177387645,252.94000244140625,2.899462104356777,251.4600067138672,0.013897619356588509
14100,2022-07-12,251.47999572753903,255.6199951171875,250.75999450683597,252.97000122070312,2112800.0,-0.00710677140095195,-2.317397576306803,-1.2416744020447066,69.5881432888707,67.73489056885853,-1.85197489677563,-7.601110909247268,-6.384777560149274,-7.504170736535315,10.278554048428473,4.860000610351534,4.586687508860194,5.881995391845663,-6.962944475588841,18.726935259280168,-0.540474541871589,12.304465325562916,-7.2914542295002605,33.760009765624545,-44.68964487523675,6.422469933717256,7,-1.1149978637695028,-7.584999084472628,-9.582496643066378,-7.505004882812472,15.340011596679716,1,0.03411802917457685,-4.53333418104604,253.27999877929688,-2.833322736925092,253.2400054931641,1.0549484177387645,252.94000244140625,0.03411802917457685
14101,2022-07-13,252.6699981689453,254.8000030517578,248.25999450683597,248.9600067138672,2205300.0,0.00473199642764266,-1.559682283734975,-2.4899179715101574,67.1179254129305,69.32358142190732,-1.6755930280857285,-8.087383778569915,-7.617800630198786,-8.789144314426721,9.361804419069902,6.540008544921847,4.997697209332813,6.361997985839849,-6.393492615170942,19.11748858685067,-0.015747314665560452,12.73974328634526,-6.881053164225705,59.91852304885492,-16.611793500400836,6.377745300505408,7,-2.1350021362304688,-8.775001525878906,-9.544998168945312,-8.69500732421875,13.909988403320256,2,0.03439263563379891,-2.317397576306803,251.47999572753903,-4.53333418104604,253.27999877929688,-2.833322736925092,253.2400054931641,0.03439263563379891
14102,2022-07-14,252.6000061035156,253.1000061035156,249.6199951171875,249.88999938964844,2371000.0,-0.0002770097990933973,-1.1415351678223993,0.7304617131011941,66.3287669265228,70.3925148613088,-0.9428633725695761,-7.301733434001278,-7.511289800591186,-8.781005451949369,8.959832260299724,3.4800109863280966,5.54934026628564,5.600005340576132,-6.9310232643072425,18.131033945459507,-0.6655089618655552,11.86551964301782,-5.434714083050494,58.96754397785763,-15.408442688051409,6.265514302441693,7,-1.7900085449218466,-8.70500946044919,-8.870006561279268,-8.625015258789034,13.940002441406335,3,0.02644494265389641,-1.559682283734975,252.6699981689453,-2.317397576306803,251.47999572753903,-4.53333418104604,253.27999877929688,0.02644494265389641
14103,2022-07-15,255.00999450683597,256.3900146484375,253.4499969482422,254.0200042724609,2627200.0,0.009540729790531888,-1.7605736718436586,0.3653091445527632,63.82731853983152,69.55619586114808,-2.3225782061958853,-8.899184203069893,-9.831178889139125,-11.234192094482978,8.399708852333424,3.7900085449219034,6.87027686487977,7.204493713378923,-5.20475582977528,19.613743256533127,0.9998689418018216,13.409118484956025,-6.75,83.02562456715286,11.323091218459822,6.204624771577104,7,-2.684989929199247,-10.72998809814456,-10.262496948242216,-11.035003662109403,7.940017700195284,4,0.028116537874569802,-1.1415351678223993,252.6000061035156,-1.559682283734975,252.6699981689453,-2.317397576306803,251.47999572753903,0.028116537874569802
14104,2022-07-18,252.4199981689453,255.58999633789062,252.07000732421875,255.2400054931641,2164400.0,-0.010156450310504272,1.0,-2.8485203452526395,59.82501609044239,68.51869705597703,0.2042404519440879,-5.21979671073899,-7.451732394333135,-8.736424121349529,7.366472285463052,3.519989013671875,7.333776946085891,3.7529975891113168,-7.28520547102238,14.791200649245042,-1.7661039409555315,9.272099119178165,-2.8592004394531045,51.16842996270692,-17.696573336443457,5.519101530066861,7,-0.09499359130859375,-8.139991760253906,-6.847499847412109,-8.44500732421875,8.12001037597662,0,0.05158071613544113,-1.7605736718436586,255.00999450683597,-1.1415351678223993,252.6000061035156,-1.559682283734975,252.6699981689453,0.05158071613544113
14105,2022-07-19,256.5,256.6199951171875,252.97000122070312,253.8800048828125,2181300.0,0.016163544333456237,1.5524563575056554,-0.9290738696621338,75.02747533645044,69.37177709053843,-3.5936837340145473,-7.966080572228975,-11.52513010330415,-12.807466867427507,6.123587907913644,4.1999969482421875,7.858014689676793,6.726999664306646,-2.580858667627467,16.03485799624073,2.0730704983396038,11.380928830273689,-5.846527563476542,98.56465181307618,24.794664895505946,4.653929165967046,7,-4.060005187988281,-12.105003356933594,-11.642501831054688,-12.525009155273438,4.3599853515625,1,0.03816767463907178,1.0,252.4199981689453,-1.7605736718436586,255.00999450683597,-1.1415351678223993,252.6000061035156,0.03816767463907178
14106,2022-07-20,254.5800018310547,256.91000366210943,253.47000122070312,256.77999877929693,2183700.0,-0.007485372978344285,1.796742319453644,-0.8396950566090698,64.06250588204276,68.87839726984882,-1.323781783549947,-5.128425415496167,-9.68066474897654,-10.845514112028638,5.77270766082534,3.440002441406307,7.23231074796729,4.057501220703131,-4.146486983730654,12.261489425136915,-0.04449288151377573,8.159495322920037,-2.8525553120117024,68.03842112533907,-5.1477828293886745,4.101994102216899,7,-1.9950027465819744,-10.040000915527315,-11.012500762939453,-10.605010986328125,7.979995727539006,2,0.04807921048443875,1.5524563575056554,256.5,1.0,252.4199981689453,-1.7605736718436586,255.00999450683597,0.04807921048443875
14107,2022-07-21,253.47000122070312,254.8000030517578,252.32000732421875,253.9900054931641,2056500.0,-0.004360124920920527,1.3177536774405156,0.23636590626929707,63.410668617541134,67.464392713605,-0.14605374466870558,-3.3713993766685633,-8.554590036352948,-9.770162351490569,6.09096332803489,2.4799957275390625,6.721003956302354,2.4270004272460994,-5.074313926583329,9.928314781075528,-1.3236567496686007,6.1776576041608,3.440002441406307,28.925515615049125,-44.200904819099264,3.7506571769147103,7,-0.8850021362304119,-8.930000305175753,-11.29000473022461,-9.495010375976562,3.480010986328125,3,0.05172203924892571,1.796742319453644,254.5800018310547,1.5524563575056554,256.5,1.0,252.4199981689453,0.05172203924892571
14108,2022-07-22,253.9900054931641,254.52999877929688,252.4499969482422,253.75,2226600.0,0.002051541681290292,2.151536869848683,-0.4615452331348045,52.70910022009287,64.65521336830278,-0.6129396009164907,-3.237513839547063,-8.993795247900522,-10.247417297181386,6.517894401557996,2.0800018310546875,6.3459661794113345,2.4265045166015966,-4.29895739735079,9.151966430554012,-0.936226440374611,5.789235473577804,2.919998168945341,39.66941367112884,-29.021558600679725,3.362730956976204,7,-1.4050064086913778,-9.450004577636719,-12.555007934570341,-10.015014648437528,1.669998168945284,4,0.04941140509599928,1.3177536774405156,253.47000122070312,1.796742319453644,254.5800018310547,1.5524563575056554,256.5,0.04941140509599928
14109,2022-07-25,250.3800048828125,254.8000030517578,248.66000366210938,254.57000732421875,2860400.0,-0.014213160094005195,1.6408634188920463,-17.45794392523158,45.649222495730015,61.99533328017605,2.8412212189294905,0.5984944460138308,-5.302980796153292,-6.533154203201889,6.615420516521947,6.1399993896484375,5.674021108732944,-1.3074966430664006,-7.837155076055296,5.222161789922495,-4.572325859560863,1.9573325734280616,6.438198852539131,20.84849964488622,-43.0399751756958,3.264829216494452,7,2.204994201660213,-5.840003967285128,-8.987506866455078,-6.4050140380859375,3.110000610351591,0,0.050203718663964336,2.151536869848683,253.9900054931641,1.3177536774405156,253.47000122070312,1.796742319453644,254.5800018310547,0.050203718663964336
14110,2022-07-26,257.08999633789057,259.22000122070307,248.6999969482422,249.55999755859372,5272300.0,0.026799230466580504,-1.274595518369948,-1.797134699704286,60.11497561497134,61.21722774706947,-3.3406052573738805,-5.606639548042949,-11.84478473029614,-13.119723334199648,6.653813149371002,10.52000427246088,4.866127912648551,4.899494934081986,-1.669291339453423,11.468281207617395,1.6151017973142814,8.18388807084969,-8.429992675781193,79.82949455249533,17.12458145034094,3.284393136767706,7,-3.1499938964843466,-11.394996643066378,-15.817501068115178,-13.115005493164006,-4.809997558593693,1,0.013419472776751151,1.6408634188920463,250.3800048828125,2.151536869848683,253.9900054931641,1.3177536774405156,253.47000122070312,0.013419472776751151
14111,2022-07-27,258.8900146484375,259.91000366210943,254.69000244140625,255.8000030517578,2718300.0,0.007001510506776665,1.0350923113988806,0.4103601723250523,60.56840763254001,60.57718782551583,-4.655056575068613,-6.473701437598663,-13.479633425318355,-14.71610008973488,7.08325072295484,5.220001220703182,4.025012916025901,5.89651260375976,0.2896399011825679,11.503385306336952,3.093076252471178,8.699948955048342,-10.230010986328125,90.93343098958287,29.04964557895176,2.8034363512885903,7,-4.605010986328097,-11.865013122558565,-17.745018005371094,-14.915023803710938,-2.420013427734432,2,0.0076092958077202955,-1.274595518369948,257.08999633789057,1.6408634188920463,250.3800048828125,2.151536869848683,253.9900054931641,0.0076092958077202955
14112,2022-07-28,263.45999145507807,264.0,257.5599975585937,258.79998779296875,2849100.0,0.017652194167652402,1.2438951772831146,1.508086140232171,65.76186946238818,60.79213792802213,-8.406583594132712,-10.335498242005201,-17.795693725896996,-19.040381393435098,7.810444200606473,6.440002441406307,3.869901271490164,9.680490112304625,2.8916737862404034,16.469306438368818,6.2860819492725,13.074898275336722,-14.75999450683588,96.47973485112196,35.5051411355977,3.3944081630321032,7,-7.129989624023381,-12.279991149902287,-22.6424942016601,-19.485000610351506,-8.949996948242102,3,-0.0034160552860938997,1.0350923113988806,258.8900146484375,-1.274595518369948,257.08999633789057,1.6408634188920463,250.3800048828125,-0.0034160552860938997
14113,2022-07-29,263.3699951171875,264.35000610351557,262.10000610351557,263.64999389648443,2653800.0,-0.00034159394522681463,1.6785344498739347,-0.060085527737588164,65.53742753595941,61.42685031085735,-7.829351499850446,-9.430265582292407,-17.36989842295452,-18.51941572853221,8.598891675209444,2.25,3.7975609358026645,8.765994262695301,1.5156344268701787,16.016354098520452,5.1408143447827115,12.391174180607862,-13.751997985839836,93.75391437963195,31.894297301377193,3.6251799179125745,7,-6.864990234375,-10.964988708496122,-23.172496795654297,-19.395004272460938,-8.979995727539062,4,-0.024376288222580755,1.2438951772831146,263.45999145507807,1.0350923113988806,258.8900146484375,-1.274595518369948,257.08999633789057,-0.024376288222580755
14114,2022-08-01,264.23001098632807,265.45999145507807,262.41000366210943,262.54000854492193,2384000.0,0.003265428428010253,-2.1281730257598706,-6.035749318799459,70.21887396562724,60.89256126965476,-7.641530748812158,-9.910802028205637,-17.536121156019504,-18.914496489138912,9.062118034055667,3.0499877929686363,3.8248472399957905,9.06250991821284,0.6858083463249045,17.439211490100774,4.874159132268858,13.250860704156821,-13.433453137206982,92.66121198161295,26.12163051262459,4.188350785943969,8,-7.170013427734318,-10.240013122558594,-24.26001358032221,-20.255020141601506,-5.809997558593636,0,-0.032433890806832455,1.6785344498739347,263.3699951171875,1.2438951772831146,263.45999145507807,1.0350923113988806,258.8900146484375,-0.032433890806832455
14115,2022-08-02,261.04998779296875,265.45001220703125,260.8900146484375,264.6199951171875,2375200.0,-0.012035056810877798,-1.3444997097265152,-2.112427317707535,62.49998292945954,60.71894760825663,-4.1887047734842895,-6.367307842113831,-13.61886462576939,-15.278200393032137,9.404321504549877,4.55999755859375,3.7423028560439775,5.444486999511724,-3.210175116924347,14.099149115947824,1.1171559412936745,9.771818057729774,-8.787086583251977,59.0528490185914,-7.980385555597508,4.327331058218048,8,-3.989990234375,-7.059989929199276,-20.352489471435547,-17.074996948242188,-0.9700012207031818,1,-0.028959902904880708,-2.1281730257598706,264.23001098632807,1.6785344498739347,263.3699951171875,1.2438951772831146,263.45999145507807,-0.028959902904880708
14116,2022-08-03,262.08999633789057,262.92001342773443,259.760009765625,261.04998779296875,2305300.0,0.003983944047324162,1.3407064142412546,-0.29131832247694633,63.75758846685763,60.757494258180685,-4.527506553722333,-6.9251687435445035,-14.052642999938769,-15.843751684237475,9.718653413723501,3.160003662109432,4.020462749732303,5.952996063232376,-2.9322822991692874,14.83827442563404,1.5103568820315445,10.395635244433208,-8.507386103637657,57.341801002058965,-10.269200356568383,4.442639181200839,8,-5.029998779296818,-8.099998474121094,-21.19999694824213,-18.115005493164006,-2.5700073242186363,2,-0.0374298817034836,-1.3444997097265152,261.04998779296875,-2.1281730257598706,264.23001098632807,1.6785344498739347,263.3699951171875,-0.0374298817034836
14117,2022-08-04,260.6400146484375,262.17999267578125,258.69000244140625,261.70001220703125,2089600.0,-0.005532380898596867,2.4555068741501738,-1.0192200475366617,58.39549326643075,61.38931570777378,-2.1830739178024032,-5.131856715728219,-12.132633880022013,-14.000687466421368,9.581866342418902,3.489990234375,3.4685677695712798,4.118013763427712,-4.850887464795392,13.086914991650787,-0.36643685068384,8.602464377539263,-5.8696662921020675,28.803772104995307,-35.33484261110637,4.4844506141115374,8,-3.58001708984375,-5.355018615722656,-19.3900146484375,-16.665023803710938,-0.27001953125,3,-0.01599912980882512,1.3407064142412546,262.08999633789057,-1.3444997097265152,261.04998779296875,-2.1281730257598706,264.23001098632807,-0.01599912980882512
14118,2022-08-05,259.23001098632807,260.02999877929693,257.07000732421875,259.6400146484375,1818500.0,-0.005409774335730089,3.974892929499787,0.38679679852599363,60.525515178357885,63.04223711695466,0.05407884314877265,-3.425726516097086,-10.469487589084679,-12.190792355393171,9.291298335810506,3.57000732421875,3.4574457783712944,2.408509826660122,-6.498772416586178,11.315792069906422,-2.045131294963028,6.862150948283272,-3.3906983201183607,25.745026789318686,-38.380456361755435,4.453641121623151,8,-2.150016784667912,-3.7750167846679403,-17.085010528564396,-15.255020141601506,-4.900009155273381,4,-0.01820783196179021,2.4555068741501738,260.6400146484375,1.3407064142412546,262.08999633789057,-1.3444997097265152,261.04998779296875,-0.01820783196179021
14119,2022-08-08,256.79998779296875,260.91000366210943,255.33999633789062,260.0,2253500.0,-0.009374004129049207,1.2191177900982118,7.804838109414623,50.48857878742996,61.97263746945006,3.9007519165375015,-0.757300599890641,-7.792897941498268,-9.472978716697156,8.740369759668857,5.570007324218807,3.515191534312919,-0.19751281738280113,-8.947877298765945,8.552851664000343,-4.572695058074373,4.177669423308771,8.660003662109318,14.441040191979715,-43.45566187098198,4.3751822406915775,8,3.2750091552734375,-1.069992065429716,-14.654987335205078,-12.824996948242188,-1.079986572265625,0,-0.009384690490185088,3.974892929499787,259.23001098632807,2.4555068741501738,260.6400146484375,1.3407064142412546,262.08999633789057,-0.009384690490185088
14120,2022-08-09,260.0599975585937,260.20999145507807,256.3599853515625,256.89999389648443,2315800.0,0.012694742681425453,1.2254425500763344,-0.9874973774055987,58.551789070934674,61.74856874038281,1.2363578047399528,-3.522142250794843,-10.894906765552122,-12.51225642548485,8.476170218547354,3.850006103515568,4.000934231487804,2.633496856689419,-5.813955316052045,11.080949029430911,-1.590229229681313,6.857222943060151,5.197593994140618,62.26900500036113,5.4215532749554285,4.22372608637074,8,0.33999633789068184,-3.200004577636662,-16.627498626708928,-16.08500671386713,-6.589996337890568,1,-0.00630617606035222,1.2191177900982118,256.79998779296875,3.974892929499787,259.23001098632807,2.4555068741501738,260.6400146484375,-0.00630617606035222
14121,2022-08-10,261.3599853515625,263.70999145507807,260.5,262.0,2967900.0,0.004998799527696995,-1.7203486267004122,-0.20253604643302803,62.24010854888782,61.3572619722161,0.36160787195717603,-4.361324954316956,-12.140389310475712,-13.571013920174693,9.011100711623959,3.649993896484375,5.0548535138848365,3.4989852905273438,-4.811180586370995,11.809151167425682,-0.656097647921797,7.654068228976513,3.6992542968749262,71.92344713929491,11.06718514242813,4.155082938449166,8,-0.959991455078125,-4.499992370605469,-16.872486114501953,-17.384994506835938,-6.449981689453125,2,-0.004897455046820487,1.2254425500763344,260.0599975585937,1.2191177900982118,256.79998779296875,3.974892929499787,259.23001098632807,-0.004897455046820487
14122,2022-08-11,259.27999877929693,263.26998901367193,258.6300048828125,263.20001220703125,2007000.0,-0.007958320664380625,1.2857250238655051,6.124880793438782,57.82774424318684,60.500630495241374,1.996233013223275,-1.8500853793245255,-10.039904602746219,-11.282595369364543,9.407030711546582,4.639984130859432,5.159104830339857,1.084999084472713,-6.863969138760751,9.033967307706178,-2.889485027144019,5.059483196089445,5.584856002929541,47.07293596044844,-15.783237098461058,3.97448411161673,8,1.1199951171874432,-2.4200057983399006,-14.267498016357479,-15.30500793457037,-2.269989013671932,3,0.0009256025744557306,-1.7203486267004122,261.3599853515625,1.2254425500763344,260.0599975585937,1.2191177900982118,256.79998779296875,0.0009256025744557306
14123,2022-08-12,262.17999267578125,262.510009765625,259.54998779296875,259.54998779296875,1530800.0,0.011184796012564169,-1.250963100487352,-0.6709173147737367,67.83552251638913,60.235813667548236,-1.2184472371333186,-4.411562309350643,-12.79082218955648,-13.897696332439978,9.141524537994016,3.230010986328068,5.202431312934891,3.6264930725097884,-4.364283484707357,11.617269629726962,-0.36889520609878446,7.621881351118361,2.494364937558487,81.72043402803153,12.990812615967158,3.995388278608581,8,-1.7849884033203125,-5.319999694824219,-16.04749298095703,-19.819992065429688,-6.779998779296847,4,-0.006903644859095115,1.2857250238655051,259.27999877929693,-1.7203486267004122,261.3599853515625,1.2254425500763344,260.0599975585937,-0.006903644859095115
14124,2022-08-15,265.44000244140625,265.6199951171875,261.25,262.20999145507807,2342700.0,0.012434243102815268,1.4345401531830972,1.228138779299163,64.09044233441199,60.41253137920963,-4.7927819957416204,-7.005298152870694,-15.896262326614277,-16.895671899088796,9.439729087798138,4.3699951171875,4.716098506840183,6.235502624511696,-1.772749413848544,14.243754662871908,2.2313766053316044,10.239628643691816,-10.100006103515625,98.05623665269319,29.46122207583319,4.004126019180112,8,-4.9600067138671875,-8.500007629394531,-19.30750274658203,-23.080001831054688,-14.360000610351562,0,-0.041855035066932,-1.250963100487352,262.17999267578125,1.2857250238655051,259.27999877929693,-1.7203486267004122,261.3599853515625,-0.041855035066932
14125,2022-08-16,266.29000854492193,267.1300048828125,264.260009765625,265.04000854492193,1828000.0,0.0032022532236952728,-1.042702925780234,0.38699558772119763,62.90095521644826,60.31734990694192,-5.387921033230782,-7.467097434593029,-16.51351402711873,-17.444106539216932,9.65263084338413,2.8699951171875,4.242511901462194,6.596008300781307,-1.8982669191525474,15.090283520715161,2.3488706908143513,10.843145910748234,-10.74441223144538,90.1176901424639,23.342530403715728,4.247137609966934,8,-5.055007934570369,-8.595008850097713,-19.917510986328182,-23.93000793457037,-18.350006103515682,1,-0.03969359339457035,1.4345401531830972,265.44000244140625,-1.250963100487352,262.17999267578125,1.2857250238655051,259.27999877929693,-0.03969359339457035
14126,2022-08-17,266.82000732421875,267.97000122070307,265.57998657226557,265.95999145507807,1699100.0,0.001990306666753483,-1.9505886785342188,0.6880126953125455,56.81820152216073,60.14209526868969,-5.78473487526918,-7.413165592749294,-16.790452099024634,-17.732494310986567,9.876922876665317,2.3900146484375,3.5241091330769905,6.5140068054199105,-2.190033273998324,15.218046884838117,2.1619867657108216,10.866026845129028,-10.811034667968784,87.68742668753504,23.650616233995265,4.352020039709105,8,-5.165008544921875,-8.705009460449219,-19.69001007080078,-24.460006713867188,-20.870010375976562,2,-0.05003375210650429,-1.042702925780234,266.29000854492193,1.4345401531830972,265.44000244140625,-1.250963100487352,262.17999267578125,-0.05003375210650429
14127,2022-08-18,266.57998657226557,267.3599853515625,265.42001342773443,266.0,1591900.0,-0.0008995605478022695,-1.229904411119961,0.6743905468222164,56.47434942590425,59.69196574063929,-5.1556966440231236,-6.4724655154083734,-16.322988972144515,-17.270882131061995,10.392843156627876,1.9399719238280682,3.293182031173501,5.618486785888592,-2.890331165219095,14.127304736996251,1.364077810334777,9.872895761442408,-9.853352202148415,83.4915388156153,22.25480640659861,4.254408975553834,8,-4.924987792968693,-8.264984130859318,-19.364990234374943,-24.219985961914006,-22.819992065429602,3,-0.04377666553371462,-1.9505886785342188,266.82000732421875,-1.042702925780234,266.29000854492193,1.4345401531830972,265.44000244140625,-0.04377666553371462
14128,2022-08-19,266.54000854492193,267.75,265.54000854492193,265.94000244140625,1833800.0,-0.0001499663491535408,-2.1571444141691125,1.034517232307487,54.81851168120216,60.173069395502864,-4.436270401000627,-5.738269030479387,-15.943991412685875,-17.029010838091097,10.966741686711448,2.209991455078068,2.9138916392107035,4.9510086059570995,-3.2381089141757684,13.140126126089939,0.8564498458906655,9.045567366023533,-9.138772163769602,78.72035095208619,20.572171076078774,4.0945587600664215,8,-4.375015258789119,-8.225006103515682,-19.187511444091854,-24.56001281738287,-29.840011596679744,4,-0.035754477653551886,-1.229904411119961,266.57998657226557,-1.9505886785342188,266.82000732421875,-1.042702925780234,266.29000854492193,-0.035754477653551886
14129,2022-08-22,262.95001220703125,265.79000854492193,262.3699951171875,264.5,1986700.0,-0.01346888355518916,-1.5239746852548786,-2.5832867097296774,53.89668587679817,59.65583570726548,0.13169893394439214,-1.220869289930988,-11.938481036027724,-13.33945534743438,11.343546713322231,4.170013427734432,2.7951417978258633,0.732511901855446,-5.539453245931952,7.004477049642816,-2.4034706720382246,3.8684944757491166,-4.9146499355058495,10.357436744214032,-45.7068494416451,3.1359825738936897,8,0.3499908447265625,-4.635009765625,-14.647506713867188,-20.585006713867188,-26.010009765625,0,-0.0287127513217319,-2.1571444141691125,266.54000854492193,-1.229904411119961,266.57998657226557,-1.9505886785342188,266.82000732421875,-0.0287127513217319
14130,2022-08-23,260.54000854492193,263.35000610351557,260.52999877929693,262.6199951171875,2211100.0,-0.00916525404156221,-1.6857134553064472,1.3419373892498156,46.99031496510942,57.96141419795678,2.9244945206950774,1.5397993167086383,-8.978303565400296,-10.856627599748634,11.393804715276941,2.8200073242186363,2.659449254351671,-1.8499923706054346,-7.704022018837293,4.0040372776264235,-4.777007194721364,1.0770224535104944,-1.908567936445877,0.13453981640237456,-53.46442461393456,2.927014824115935,8,2.7599945068358807,-2.225006103515682,-12.23750305175787,-18.17500305175787,-26.14001464843753,1,-0.036309228539217475,-1.5239746852548786,262.95001220703125,-2.1571444141691125,266.54000854492193,-1.229904411119961,266.57998657226557,-0.036309228539217475
14131,2022-08-24,260.8599853515625,262.0,259.8599853515625,260.70999145507807,1777200.0,0.0012281292551865608,-1.313521716896785,-0.07211291576803552,50.44673181712257,57.14130170617186,2.823002920922306,1.4492802848420752,-8.768184228906108,-11.073237836527738,11.312165705988146,2.1400146484375,3.149607996323084,-1.6285140991211051,-7.297968808979476,4.040940610737266,-4.463241454050319,1.206213255808109,-1.6682311063528346,12.674247698615302,-42.24102148540776,2.8347273549291923,8,2.9000091552734375,-2.54498291015625,-12.442489624023438,-18.379989624023438,-30.11997985839841,2,-0.04952841997880175,-1.6857134553064472,260.54000854492193,-1.5239746852548786,262.95001220703125,-2.1571444141691125,266.54000854492193,-0.04952841997880175
14132,2022-08-25,262.5599975585937,262.67999267578125,260.20001220703125,261.989990234375,1330400.0,0.00651695278116371,5.123427021324693,3.8002034587977738,56.6840346903098,55.902247503274154,1.8295884214644502,-0.3389947493774912,-9.916765348965782,-12.690403890288707,10.433684180385313,2.47998046875,3.15406524291825,0.11649780273432953,-5.534747428894548,5.767743034363207,-2.709124813080109,2.942120418548768,-2.8415484948544076,34.22062350119832,-23.377187235191172,2.825622615814451,8,1.3549957275391193,-4.244995117187443,-13.997497558593636,-19.934997558593665,-27.220001220703068,3,-0.06326173356489606,-1.313521716896785,260.8599853515625,-1.6857134553064472,260.54000854492193,-1.5239746852548786,262.95001220703125,-0.06326173356489606
14133,2022-08-26,256.95001220703125,263.20001220703125,256.3900146484375,262.79998779296875,2357800.0,-0.02136648919761852,1.0481120472860106,-10.262983188779264,50.26704271379713,54.36631421209472,7.397622249136305,5.022886822157943,-3.8136814051693477,-6.990712635414923,9.721779210883652,6.80999755859375,2.778951922286126,-5.172488403320301,-11.310513508982638,0.9655367023420354,-8.24150095615147,-2.103475850489133,11.019989013671818,5.957424704320152,-54.74070881858806,3.069012552831168,8,5.2299957275390625,1.364990234375,-8.387512207031193,-14.325012207031222,-18.45001220703125,4,-0.051333010599617146,5.123427021324693,262.5599975585937,-1.313521716896785,260.8599853515625,-1.6857134553064472,260.54000854492193,-0.051333010599617146
14134,2022-08-29,255.66000366210938,256.70999145507807,254.58999633789062,255.5,2017500.0,-0.005020465007343433,-1.1413973274147482,-0.02735116749786115,41.577335643574784,51.9970231484421,7.9952294275536815,5.942613211962112,-1.9157952434183585,-5.644413504797285,8.909369689077739,2.360015869140625,2.6848612810946975,-6.03399658203125,-12.724255620106476,0.6562624560440042,-9.379126101068891,-2.6888670629936087,12.078397827148365,12.214681865054008,-46.290153889673746,3.3451295190376205,8,5.6199951171875,2.654998779296875,-7.097503662109318,-13.035003662109347,-16.57000732421875,0,-0.07416102027020821,1.0481120472860106,256.95001220703125,5.123427021324693,262.5599975585937,-1.313521716896785,260.8599853515625,-0.07416102027020821
14135,2022-08-30,253.4900054931641,256.72000122070307,252.57000732421875,256.0,2051300.0,-0.00848782812274873,1.1012643558275417,-15.687106618348096,35.42054991618669,49.619506303333885,9.117395733664495,7.923435308369477,0.8755107310583128,-3.477274994145972,8.618376470227759,4.149993896484318,1.8988782231349433,-7.825995635986288,-15.45752372607646,-0.19446754589611714,-11.641759681031346,-4.010231590941231,13.722459790038982,8.654729504714268,-46.16360204754075,3.815764045045082,8,6.669998168945284,4.844993591308565,-4.927505493164034,-10.865005493164062,-18.74000549316409,1,-0.06528858216543831,-1.1413973274147482,255.66000366210938,1.0481120472860106,256.95001220703125,5.123427021324693,262.5599975585937,-0.06528858216543831
14136,2022-08-31,252.27999877929688,255.67999267578125,252.1999969482422,254.1699981689453,3119200.0,-0.0047733902230707725,-2.395112728788454,0.7529894525669558,36.6003037738051,47.411279008656194,8.993796652668152,8.81264796622662,2.537615594298586,-2.3234977342397656,8.641993326190182,3.4799957275390625,0.9901997838513807,-8.54550247192384,-17.16469179734173,0.07368685349405268,-12.855097134632786,-4.235907809214893,14.053919026367112,0.7272883643571828,-52.795866373927865,4.309594662708943,8,7.694999694824219,7.805000305175781,-2.462497711181669,-8.500000000000028,-19.089996337890625,2,-0.07087365216952657,1.1012643558275417,253.4900054931641,-1.1413973274147482,255.66000366210938,1.0481120472860106,256.95001220703125,-0.07087365216952657
14137,2022-09-01,256.47000122070307,256.52999877929693,251.75999450683597,251.82000732421875,2577800.0,0.0166085399622653,1.0000063978297966,-2.4603150254716604,39.58411037541828,45.718567752457986,3.597157447803852,4.5262855108662166,-1.2541448443817842,-6.499631188498938,8.856979933188288,4.770004272460966,0.09868301552648973,-4.146999359130916,-12.984074865104105,4.690076146842301,-8.56553711211751,0.27153839385567835,8.73320291636719,41.17132365788823,-8.42216291967685,4.418537752986607,9,2.305000305175895,3.394996643066463,-5.814998626708899,-12.34500122070304,-21.52000427246088,3,-0.10032360745924918,-2.395112728788454,252.27999877929688,1.1012643558275417,253.4900054931641,-1.1413973274147482,255.66000366210938,-0.10032360745924918
14138,2022-09-02,254.50999450683597,258.57998657226557,253.3600006103516,257.41000366210943,1791300.0,-0.007642245504496437,-1.007688086693393,-0.6236587014589527,29.069307393587096,42.95997014321232,4.1026917962616665,6.44498750965127,1.0727754536416398,-4.520885054073148,9.284494915323087,5.219985961913977,-0.7131273158788645,-5.871005249023398,-15.107134500718615,3.3651240026718483,-10.489069874871035,-1.252940623175789,9.348888667210844,40.3226275575846,-3.010910176170462,4.618064625847618,9,3.0450057983398153,5.355003356933565,-0.7549934387207315,-8.339996337890653,-17.459991455078153,4,-0.07532119988486519,1.0000063978297966,256.47000122070307,-2.395112728788454,252.27999877929688,1.1012643558275417,253.4900054931641,-0.07532119988486519
14139,2022-09-06,254.38999938964844,256.73001098632807,253.3800048828125,254.47000122070312,2645700.0,-0.00047147506886735524,-2.1904959128064854,0.027586751203598686,26.556315956863656,40.689525808962784,3.219299546929733,6.719697340655841,1.4265872011574174,-4.362220104907351,10.022204477763779,3.350006103515568,-1.5918632812204123,-5.870500946044899,-15.36267981394468,3.621677921854854,-10.616590379994761,-1.1244115120950084,8.258994917677285,38.56316631428226,1.100106795969893,4.746089433949879,9,3.0900039672851562,5.474998474121094,0.06500625610351562,-8.044998168945341,-17.330001831054716,1,-0.0624631448868781,-1.007688086693393,254.50999450683597,1.0000063978297966,256.47000122070307,-2.395112728788454,252.27999877929688,-0.0624631448868781
14140,2022-09-07,258.42001342773443,259.82000732421875,254.9600067138672,255.13999938964844,4185200.0,0.015841872902846443,-1.6703304534460137,-40.999237078009486,35.457076737747485,39.02400857792111,-1.2773920748463183,2.6988939038486706,-2.289913465027041,-8.364226491926388,10.496174692174467,5.4300079345703125,-2.4058686917510954,-1.7584877014159588,-11.286227221069339,7.7692518182374215,-6.5223574612426205,3.0053820584107314,3.1400808995423404,82.63037630082928,49.39210846330084,4.763869759826688,9,-0.9400100708008381,1.4449844360350994,-2.8950157165528196,-11.520019531250085,-11.670013427734432,2,-0.07480077426452625,-2.1904959128064854,254.38999938964844,-1.007688086693393,254.50999450683597,1.0000063978297966,256.47000122070307,-0.07480077426452625
14141,2022-09-08,260.07998657226557,261.07998657226557,257.32998657226557,257.85000610351557,2448900.0,0.006423547164605914,-1.2935642825145588,0.6798691843560747,39.27391226838571,37.08955053104066,-3.419210082136658,0.9888062731910736,-3.4752210678790902,-9.973161804430902,10.416939781192116,3.75,-2.9551687509202793,-0.03451461791996735,-9.546020414802229,9.476991178962265,-4.790267516361098,4.721238280521163,-8.319992065429602,89.27037713144334,59.81159270948491,4.755752898441123,9,-2.5999832153319744,-0.2149887084960369,-4.554988861083956,-13.179992675781222,-16.919982910156193,3,-0.09739306321144936,-1.6703304534460137,258.42001342773443,-2.1904959128064854,254.38999938964844,-1.007688086693393,254.50999450683597,-0.09739306321144936
14142,2022-09-09,259.51998901367193,260.739990234375,258.20999145507807,260.260009765625,2007000.0,-0.002153174359834975,1.9765012117404852,-0.33185077731549895,38.611251112723856,35.79446257536585,-3.7278053732448484,1.6524258964893193,-2.5955669236032577,-9.373646606668984,10.814512051752095,2.529998779296932,-3.1623037882790186,-0.6065116882323878,-10.114189446407977,8.901166069943201,-5.360350567320154,4.147327190855407,-7.5735946655273665,79.7927409934451,54.22856281508549,4.7538388790877875,9,-3.0999984741211506,0.3450088500975994,-3.9949913024903196,-12.619995117187585,-13.039993286132898,4,-0.10145648769613114,-1.2935642825145588,260.07998657226557,-1.6703304534460137,258.42001342773443,-2.1904959128064854,254.38999938964844,-0.10145648769613114
14143,2022-09-12,260.3699951171875,261.39999389648443,259.42001342773443,260.0,2204300.0,0.00327530109239782,-1.588263453943624,-0.4999793805930525,45.40595027849468,36.219864201468056,-4.516642832803257,0.6955266702033782,-3.081724038093512,-10.248088503095119,11.29621441776324,1.97998046875,-3.511026204846928,0.3339942932128679,-9.12571921489581,9.793707801321546,-4.395862460841499,5.063851047267207,-8.240928924560507,87.15710485960692,57.20449578226572,4.729856754054346,9,-3.790000915527287,-0.5049972534179688,-4.197498321533203,-13.345001220703153,-11.17999267578125,0,-0.09763029014731239,1.9765012117404852,259.51998901367193,-1.2935642825145588,260.07998657226557,-1.6703304534460137,258.42001342773443,-0.09763029014731239
14144,2022-09-13,254.3300018310547,258.95001220703125,253.6699981689453,257.739990234375,2604900.0,-0.02319773168722583,-1.2325660919076729,-9.216306499505114,40.20811829780862,36.75181624387049,1.4693693893593718,6.17721950333754,3.0634281460176567,-4.275086765008268,11.256350200381398,6.6999969482421875,-4.382271931172454,-5.1504989624023665,-14.578820671755068,4.2778227469503065,-9.864659817078689,-0.4363381077260158,-1.8300985302734034,8.538215095747411,-24.145764121797512,4.71416085467634,9,2.2499923706055256,5.534996032714844,1.9374923706054688,-5.515007019042997,-3.5800018310546875,1,-0.06794321808236992,-1.588263453943624,260.3699951171875,1.9765012117404852,259.51998901367193,-1.2935642825145588,260.07998657226557,-0.06794321808236992
14145,2022-09-14,255.72000122070312,258.26998901367193,254.3699951171875,255.0,2745200.0,0.005465337866712883,-2.9393659160617704,-0.2111447710502647,42.15987748281165,37.36954665598233,0.4793717304347638,4.168458640444328,1.8185075573906602,-5.7150946487996634,10.89626154501639,3.9399871826172443,-4.653182997873586,-3.23199920654298,-12.2282399090073,5.76424149592134,-7.73011955777514,1.2661211446891798,-2.8640942960937252,26.52010588381581,-8.335789564140711,4.498120351232163,9,0.8599929809570881,4.144996643066406,2.1824951171875,-6.905006408691435,-5.949996948242216,2,-0.07297045038727568,-1.2325660919076729,254.3300018310547,-1.588263453943624,260.3699951171875,1.9765012117404852,259.51998901367193,-0.07297045038727568
14146,2022-09-15,253.47000122070312,255.22999572753903,252.4900054931641,255.0200042724609,2289500.0,-0.008798686020879964,1.7817357964447769,-2.15277836646459,36.36363636363629,37.01171621022878,3.258602170951974,5.657069820503011,4.21718941405868,-3.4475813345413258,10.492006459276487,3.229995727539034,-4.610674887175094,-4.8144989013671875,-13.320401456413606,3.6914036536792025,-9.067450178890397,-0.5615476238439783,7.929992675781307,10.998844029626738,-22.94857937134968,4.252951277523201,9,3.4749984741211506,6.394996643066406,5.159992218017578,-4.655006408691435,1.0800018310546875,3,-0.026512017944292476,-2.9393659160617704,255.72000122070312,-1.2325660919076729,254.3300018310547,-1.588263453943624,260.3699951171875,-0.026512017944292476
14147,2022-09-16,254.91000366210938,255.82000732421875,251.75,251.8500061035156,4304100.0,0.005681155302289298,-1.4969295289448064,-1.9741880863547863,46.50204340067918,38.94868687768345,1.7590230009296306,3.476179707936808,2.8979552958094814,-4.9047901993554035,10.171221953080437,4.07000732421875,-4.140864726423217,-2.7909973144531364,-10.460856335561687,4.878861706655442,-6.6259268250074115,1.0439321961011387,6.311790466308651,32.74617265054011,-4.545918584708211,3.834929510554285,9,1.6649932861328125,4.9499969482421875,3.719989776611328,-6.095008850097685,0.410003662109375,4,-0.04609469942801836,1.7817357964447769,253.47000122070312,-2.9393659160617704,255.72000122070312,-1.2325660919076729,254.3300018310547,-0.04609469942801836
14148,2022-09-19,257.010009765625,257.54998779296875,253.3500061035156,254.0,2195800.0,0.008238225543707012,1.0537979406058937,0.9836641069113302,52.252262343224494,41.803792031723546,0.0569240009853047,0.6594112130875374,0.9359382763441317,-6.941307188008523,9.557241401247374,4.199981689453153,-3.539961324703768,-0.2144912719726335,-6.658343877214406,6.229361333269168,-3.43641757459352,3.007435030648253,3.832912597656332,73.05556732929259,31.245037312701378,3.2219263026208975,9,-0.4350128173828125,2.8499908447265625,1.6199836730957031,-8.19501495361331,-1.280014038085966,0,-0.04097122150101695,-1.4969295289448064,254.91000366210938,1.7817357964447769,253.47000122070312,-2.9393659160617704,255.72000122070312,-0.04097122150101695
14149,2022-09-20,255.3999938964844,256.489990234375,252.77999877929688,256.10000610351557,2140200.0,-0.006264409197948462,4.013568129330254,-0.23256144050609545,53.24717302708554,43.78046939720556,2.0397786135685294,1.765305229724305,2.66679044005852,-5.253527080565135,9.911736492134343,4.230010986328125,-3.341558541447341,-1.447006225585909,-7.339598939244951,4.445586488073104,-4.39330258241543,1.4992901312436118,5.079211572265677,55.98159580991069,9.564937130757912,2.946296356829509,9,1.175003051757784,4.460006713867159,3.227504730224581,-6.584999084472713,1.2099914550780966,1,-0.024314767437289442,1.0537979406058937,257.010009765625,-1.4969295289448064,254.91000366210938,1.7817357964447769,253.47000122070312,-0.024314767437289442
14150,2022-09-21,251.0800018310547,256.91000366210943,251.0800018310547,255.1300048828125,2438800.0,-0.01691461303315711,-1.8790110805098597,5.785617752202292,48.15498648433697,44.76725542120013,5.8212641264444756,5.628832188505498,7.117939853818484,-0.9926702892605874,10.920281242381916,5.830001831054744,-2.7618157752467027,-5.293997955322254,-11.451200907946486,0.8632049973019775,-8.372599431634399,-2.2153964790101384,9.050035418945413,0.0,-50.03989148190966,3.0786014763121208,9,5.159996032714844,8.444999694824219,7.629993438720703,-2.1850051879882812,14.029983520507812,2,-0.0013143294115345316,4.013568129330254,255.3999938964844,1.0537979406058937,257.010009765625,-1.4969295289448064,254.91000366210938,-0.0013143294115345316
14151,2022-09-22,247.94000244140625,250.42999267578125,247.6499938964844,250.38999938964844,2300500.0,-0.012505971669385496,1.1976418081481033,0.6049370622520449,36.44741269713507,44.526828930579164,7.887572012514312,8.17015819301946,10.316950500136954,2.149649268594061,12.205830595901704,3.430007934570284,-2.1667154025050195,-7.787998199462891,-14.635816150084338,-0.9401802488414717,-11.211907174773614,-4.364089224152167,11.647032683457098,2.9293810476472464,-46.23989704198607,3.423908975310714,9,6.584991455078182,9.8699951171875,11.52499771118164,1.7099990844726562,26.579986572265682,3,0.007380825252218504,-1.8790110805098597,251.0800018310547,4.013568129330254,255.3999938964844,1.0537979406058937,257.010009765625,0.007380825252218504
14152,2022-09-23,245.9499969482422,249.1000061035156,244.19000244140625,247.2100067138672,2672100.0,-0.008026157431511471,-1.0543953623484377,0.514290340863088,36.412702287946296,43.52757915385156,8.661046451057643,9.33035292376394,12.346316295236477,4.170663982907627,13.788966868096312,4.910003662109347,-2.147954516112094,-8.94750366210937,-16.315692314309956,-1.5793150099087825,-12.631597988209649,-5.26340933600909,12.682074878350818,13.173626022202933,-35.581524143613834,3.6840943261002903,9,5.6200103759765625,10.020004272460938,13.935001373291016,4.120002746582003,26.710006713867244,4,0.03496648184681783,1.1976418081481033,247.94000244140625,-1.8790110805098597,251.0800018310547,4.013568129330254,255.3999938964844,0.03496648184681783
14153,2022-09-26,243.75999450683597,246.25,242.44000244140625,245.94000244140625,3179100.0,-0.008904258867980741,1.7214238614503463,1.7301516179034846,34.16740756093961,42.856389071977226,9.216338432065072,11.04796081564146,14.473349527035424,6.391550472576824,14.760243305578207,3.80999755859375,-2.4802689977903754,-10.478005218505842,-19.29199982126832,-1.664010615743365,-14.885002519887081,-6.071007917124604,13.427870381238364,9.122266441423077,-39.23165135052165,4.406997301381238,9,6.595001220703125,11.335006713867159,16.225006103515597,6.310005187988224,29.190017700195284,0,0.04742374908881364,-1.0543953623484377,245.9499969482422,1.1976418081481033,247.94000244140625,-1.8790110805098597,251.0800018310547,0.04742374908881364
14154,2022-09-27,236.6999969482422,244.92999267578125,236.55999755859372,244.5800018310547,4193800.0,-0.02896290497904397,-1.0514684707932624,3.6146679825574948,20.32783891717571,40.43060700912879,15.100505078806776,17.51257063625968,21.470537896459064,13.306769477388258,15.657018921087174,8.369995117187528,-2.995684936635513,-16.590002441406256,-28.347161358487313,-4.83284352432517,-22.4685818999468,-10.711422982865713,18.71812444623197,0.6879574823531839,-41.54029218724836,5.878579458540536,9,10.354995727539062,14.475006103515625,23.540000915527344,13.370002746582003,33.66999816894531,1,0.08039712304456859,1.7214238614503463,243.75999450683597,-1.0543953623484377,245.9499969482422,1.1976418081481033,247.94000244140625,0.08039712304456859
14155,2022-09-28,236.94000244140625,238.52999877929688,233.75999450683597,236.1300048828125,4202400.0,0.0010139649187090871,1.3909854371902202,-0.10279150465508961,17.112039688439765,38.29154071188473,13.31681280161871,16.832098088495286,21.037686332392013,13.008133979488036,16.28946078198708,4.770004272460909,-3.959565436658977,-15.522496795654291,-29.365096948976145,-1.6798966423324657,-22.443796872315204,-8.601196718993378,15.837981616044658,19.076234456308185,-16.490926143323165,6.921300076660916,9,8.714988708496094,11.614997863769531,23.86750030517578,13.12999725341794,36.010009765625,2,0.08301672451877562,-1.0514684707932624,236.6999969482422,1.7214238614503463,243.75999450683597,-1.0543953623484377,245.9499969482422,0.08301672451877562
14156,2022-09-29,234.3999938964844,237.66000366210938,232.4600067138672,236.32000732421875,3053200.0,-0.010720049458723069,1.2608652385343622,-2.3703940923818503,16.200252944171496,34.924675105606106,14.379414603177167,18.93469135327979,23.413254366455902,15.444448364140015,16.92804855200517,5.1999969482421875,-4.4142422831509975,-17.168505096435524,-33.19755480595276,-1.1394553869183142,-25.18302995119413,-9.15398024167692,15.335111832868108,11.65857724624716,-17.557798173416614,8.014524854758605,9,10.605003356933565,13.430015563964815,26.407508850097628,15.670005798339787,40.2200012207031,3,0.13101532531882332,1.3909854371902202,236.94000244140625,-1.0514684707932624,236.6999969482422,1.7214238614503463,243.75999450683597,0.13101532531882332
14157,2022-09-30,230.7400054931641,234.8300018310547,230.5800018310547,233.32000732421875,3629300.0,-0.01561428540367893,-1.9310252295388177,1.3437415560677155,12.934729287357214,30.55606032162085,15.925020879205476,21.67974961071141,26.89866657888669,19.030939041674486,17.938163919099093,4.25,-5.229367494874964,-19.541993713378872,-37.87872330571557,-1.2052641210421484,-28.710358509547206,-10.37362891721051,15.885582413401067,1.0210828385832074,-20.004219610386702,9.16836479616836,9,13.004997253417969,16.150001525878878,30.297492980957003,19.3299942016601,45.66999816894534,4,0.1897372907959165,1.2608652385343622,234.3999938964844,1.3909854371902202,236.94000244140625,-1.0514684707932624,236.6999969482422,0.1897372907959165
14158,2022-10-03,235.33999633789062,236.8500061035156,231.7100067138672,233.5200042724609,3286700.0,0.019935818389597904,1.123961600907972,-0.7054227805279252,25.35686663078691,27.457137388698783,8.859554822181423,16.411373410081012,22.15718859919997,14.412353773933773,19.394861969801827,6.110000610351506,-5.624469718282398,-13.983502960205072,-33.36408147340205,5.397075552991879,-23.673792216803577,-4.293213703606597,8.07647435357245,33.17071459028264,10.129413985608306,9.690289256598476,10,8.405006408691435,11.550010681152344,25.775001525878906,14.730003356933565,43.05999755859381,0,0.15857911066946917,-1.9310252295388177,230.7400054931641,1.2608652385343622,234.3999938964844,1.3909854371902202,236.94000244140625,0.15857911066946917
14159,2022-10-04,238.5,241.0500030517578,236.2100067138672,236.7100067138672,3685700.0,0.013427397430449517,-2.4695397741256255,0.9835170823726529,28.635243924695047,25.288277104294124,3.4086373918854918,12.64838247896617,19.0058790773914,11.271901117595405,20.49427791945817,5.7100067138671875,-6.589326467567702,-10.028999328613281,-29.833233439968183,9.77523478274162,-19.931116384290704,-0.12688227293583054,-7.9199981689453125,75.6446728323632,50.85224882941308,9.90211705567745,10,2.0049972534179688,7.48999786376956,21.74750518798828,11.56999969482419,39.29000854492193,1,0.14444449562696549,1.123961600907972,235.33999633789062,-1.9310252295388177,230.7400054931641,1.2608652385343622,234.3999938964844,0.14444449562696549
14160,2022-10-05,239.08999633789062,240.41000366210938,236.13999938964844,236.91000366210938,3033000.0,0.002473779194509973,-1.2957004684282631,1.2178775712008456,31.392340280344584,24.7266023913174,1.04934912338598,11.105355603756038,18.215295768030387,10.708917030834414,22.526521815598198,4.2700042724609375,-8.045535154858669,-8.472502136230474,-28.130454382841037,11.185450110380089,-18.30147825953577,1.3564739870747928,-8.300594482421872,81.27978524022024,52.48120719895716,9.828976123305278,10,0.7500076293945312,6.900001525878935,20.707504272460938,10.980003356933565,36.790008544921875,2,0.1308293916868477,-2.4695397741256255,238.5,1.123961600907972,235.33999633789062,-1.9310252295388177,230.7400054931641,0.1308293916868477
14161,2022-10-06,234.75,239.8800048828125,234.4600067138672,239.33999633789062,2999200.0,-0.018152145235542094,-1.0967180213682781,-2.1055099812414255,25.734232649100065,23.54010576477893,3.711932158678337,14.177269983294934,22.24210948072414,15.037391056350856,24.42422986671764,5.4199981689453125,-9.687240191609845,-11.545999145507807,-31.071738481289287,7.979740190273702,-21.308868813398533,-1.7831294776170523,-3.755386120605465,39.82805809706746,11.052580388230773,9.76286966789075,10,3.6650009155273438,11.23999786376956,24.497501373291016,15.31999969482419,36.6400146484375,3,0.16272635657947276,-1.2957004684282631,239.08999633789062,-2.4695397741256255,238.5,1.123961600907972,235.33999633789062,0.16272635657947276
14162,2022-10-07,233.19000244140625,234.6000061035156,232.0800018310547,233.9600067138672,2294300.0,-0.006645357012113995,1.4585370936888657,0.16775705594893786,20.951210580220987,22.071639433587976,3.6560511647369367,14.40194609948486,23.317013407184163,16.592645164801866,26.538537223394886,2.6699981689453125,-11.010318377636054,-11.789497375488281,-31.110545025093643,7.531550274117109,-21.450021200290962,-2.1289735506856005,-1.9942807785644447,15.845784880396533,-7.025824067950207,9.660523824802693,10,4.564994812011719,12.79999542236331,26.839996337890625,16.87999725341794,39.07998657226568,4,0.1776662474463988,-1.0967180213682781,234.75,-1.2957004684282631,239.08999633789062,-2.4695397741256255,238.5,0.1776662474463988
14163,2022-10-10,234.9499969482422,236.25999450683597,233.41000366210938,233.41000366210938,2668700.0,0.007547469824647379,-2.7013029477335024,-1.9999801835007827,25.151874162203,22.607643349702116,0.5754508989341502,11.214898086333193,21.08527627314254,14.876573976832958,28.415864579913254,3.069992065429716,-11.725808235999835,-8.758502960205078,-27.13814534651209,9.621139426101934,-17.948324153358584,0.43131823294842775,-3.557189657622075,31.995481902092003,12.76215599761803,9.189821193153499,10,0.8650054931640625,11.040000915527372,24.37000274658203,16.105003356933565,32.88999938964838,0,0.17646310811828014,1.4585370936888657,233.19000244140625,-1.0967180213682781,234.75,-1.2957004684282631,239.08999633789062,0.17646310811828014
14164,2022-10-11,237.0500030517578,239.1199951171875,233.92999267578125,234.16000366210938,3169200.0,0.008938098024228625,-2.0984891617740167,1.8766311617537776,31.980475958289745,24.259691824129895,-1.6424017406042424,8.172973563606774,18.500478362035437,13.002081006157255,29.640209889811352,5.19000244140625,-12.3334245323108,-5.794496917724615,-23.690058361475167,12.101064526025937,-14.742277639599877,3.1532838041506466,-5.464051845914952,59.663867085535294,36.4280108813168,8.947780721875272,10,-1.2350006103515625,8.939994812011747,21.659996032714844,16.11499786376953,35.46000671386719,1,0.17443573217629615,-2.7013029477335024,234.9499969482422,1.4585370936888657,233.19000244140625,-1.0967180213682781,234.75,0.17443573217629615
14165,2022-10-12,237.05999755859372,240.0399932861328,237.05999755859372,237.2700042724609,2709300.0,4.216201943574305e-05,-27.38000435951491,-0.0726666983458202,34.80445727281864,26.326825638424022,-1.825562301596392,7.05505702201765,18.098330164568864,13.252679907204708,30.84578352292478,2.989990234375,-12.724427147054797,-4.851502227783243,-21.843543497472325,12.140539041905868,-13.347522862627784,3.644518407061298,-5.284765315832573,62.56282755632879,35.23988975458133,8.49602063484455,10,-1.2449951171874716,8.930000305175838,21.61250305175784,17.155006408691406,36.29998779296878,2,0.17181309122498,-2.0984891617740167,237.0500030517578,-2.7013029477335024,234.9499969482422,1.4585370936888657,233.19000244140625,0.17181309122498
14166,2022-10-13,246.75,249.3000030517578,234.4600067138672,234.4600067138672,5026900.0,0.040875738383533866,-1.4149722448807294,-58.521906561069535,50.919544060207336,30.547360613185145,-10.705258469942265,-3.3352018156684835,8.08715963450473,3.803864602205465,31.196248627355505,14.839996337890625,-11.669204203330764,5.1745002746582145,-11.106060778754227,21.455061328070656,-2.965780252048006,13.314780801364435,-14.789272341058904,85.1916209582377,53.76232926129721,8.140280526706228,10,-6.2449951171875,-0.7600021362304403,11.922500610351562,8.495002746581974,26.6199951171875,3,0.1180547310347011,-27.38000435951491,237.05999755859372,-2.0984891617740167,237.0500030517578,-2.7013029477335024,234.9499969482422,0.1180547310347011
14167,2022-10-14,243.16000366210938,249.42999267578125,242.41000366210938,249.0800018310547,2918300.0,-0.01454912396308261,1.1208490550816301,-0.48169254702726594,49.33185842963534,33.21124859083497,-5.775574443514586,-0.7068619135895347,11.35439441768466,7.551315422576806,31.41129918630108,7.019989013671875,-10.572291523220827,2.1720039367675668,-12.884505105062942,17.228512978598076,-5.356250584147688,9.700258457682821,-10.505704987455601,60.861464959052704,25.51123292178999,7.528254520915259,10,-2.4050064086914062,2.8299942016601847,15.512496948242188,12.0849990844726,31.359985351562557,4,0.1160964408667966,-1.4149722448807294,246.75,-27.38000435951491,237.05999755859372,-2.0984891617740167,237.0500030517578,0.1160964408667966
14168,2022-10-17,246.47999572753903,247.22000122070312,243.52999877929688,245.8000030517578,2758200.0,0.013653528604330223,2.416663134545557,-0.11486366319305245,61.880472741023034,36.9051629037603,-8.21284607363782,-5.118618927248747,7.789020338148447,4.305576062640796,32.18128504924298,4.05999755859375,-9.00451159220637,6.018496704101523,-7.317097621470111,19.354091029673157,-0.6493004586843085,12.686293866887354,-12.819155412817622,80.96776162424378,39.52969289690148,6.667797162785819,10,-5.724998474121065,-0.4899978637694744,11.662498474121122,8.76500701904294,28.280014038085966,0,0.10463321053705865,1.1208490550816301,243.16000366210938,-1.4149722448807294,246.75,-27.38000435951491,237.05999755859372,0.10463321053705865
14169,2022-10-18,249.19000244140625,250.4199981689453,247.25,249.3699951171875,3123600.0,0.010994834310460222,1.780701636974475,-0.26469796248093735,64.03851386371794,40.53251552413512,-10.333708559809196,-8.767216526940672,4.938401775370039,1.6944778410122296,33.065054359644236,3.9400024414062784,-6.683311790660326,9.03900299072265,-3.064331079984129,21.14233706142943,2.987335955369275,15.090670026076026,-14.583012985021242,92.29325572635125,46.0426374815784,6.051667035353383,10,-7.94000244140625,-4.424995422363281,9.032493591308594,7.349998474121094,24.079986572265682,1,0.07484246443983888,2.416663134545557,246.47999572753903,1.1208490550816301,243.16000366210938,-1.4149722448807294,246.75,0.07484246443983888
14170,2022-10-19,250.75,252.5200042724609,249.1199951171875,250.0,3021300.0,0.006260273459247401,-1.7091601011574522,-4.1668362156663274,69.16766722430759,45.358452699158185,-11.248720594728951,-10.91270465795418,3.147924626463947,0.17831822688128796,33.72777106045996,3.400009155273409,-5.186744365199274,10.61550064086913,-1.425841116703964,22.656842398442222,4.594829762082583,16.636171519655676,-14.87796984661017,90.1993105662483,37.93831065805405,6.020670878786554,10,-8.449996948242188,-6.32500457763669,7.472496032714844,5.959999084472656,24.25,2,0.08677969996261226,1.780701636974475,249.19000244140625,2.416663134545557,246.47999572753903,1.1208490550816301,243.16000366210938,0.08677969996261226
14171,2022-10-20,249.7700042724609,251.75,249.0500030517578,249.5500030517578,2410700.0,-0.003908258135749132,-3.4262200765440127,0.2933349609374621,73.80536993714756,51.23113707215002,-8.844132608390254,-10.317567323859805,3.8393922339446362,1.1365425203268273,33.71124001768788,2.6999969482421875,-3.962775077320174,9.544004821777321,-2.7717592314062074,21.85976887496085,3.386122795185571,15.701886848369071,-12.233176707163977,72.79921034639403,13.476037531858779,6.157882026591759,10,-6.805000305175753,-5.70500946044919,8.452491760253935,7.214996337890653,23.11000061035159,3,0.0944468137709944,-1.7091601011574522,250.75,1.780701636974475,249.19000244140625,2.416663134545557,246.47999572753903,0.0944468137709944
14172,2022-10-21,254.5500030517578,255.3600006103516,249.5,250.2100067138672,3254900.0,0.019137601383401703,-1.0347189844445486,19.727146622280255,73.9228106286358,56.650130012864786,-11.483155750280503,-15.199528122738428,-1.1124850437728355,-3.6430822769805786,33.29742869153961,5.860000610351591,-2.7569959669403374,13.894003295898443,0.21200870002232364,27.575997891774563,7.053005997960383,20.735000593836503,-15.514857815744477,93.15302254250317,29.26091806729847,6.840997297938058,10,-9.905006408691406,-10.485008239746094,3.8549957275390625,3.5649948120117188,16.86000061035162,4,0.07393436197132153,-3.4262200765440127,249.7700042724609,-1.7091601011574522,250.75,1.780701636974475,249.19000244140625,0.07393436197132153
14173,2022-10-24,255.32000732421875,256.8699951171875,253.07000732421875,255.27999877929688,4125100.0,0.0030249627312100014,1.4203866227366826,0.00921856651642255,72.2722677013769,61.12699576209668,-10.12450606944003,-15.872891700519233,-2.142453834458479,-4.361447360983561,32.66720821231191,3.79998779296875,-0.7230539216903082,14.086006927490246,-1.047798217641855,29.219812072622346,6.519104354924195,21.652909500056296,-14.325879443284833,83.88785260192623,20.594954480007146,7.566902572566057,10,-9.655006408691406,-11.255012512207031,2.897491455078125,2.7949905395507812,17.470001220703182,0,0.07519967546088946,-1.0347189844445486,254.5500030517578,-3.4262200765440127,249.7700042724609,-1.7091601011574522,250.75,0.07519967546088946
14174,2022-10-25,255.72999572753903,257.27999877929693,254.3999938964844,254.57000732421875,2689000.0,0.001605782514331855,-2.8399674482479838,28.99351639969418,72.13945195812474,65.27532850490847,-8.499939723658201,-15.583052479385088,-2.9180984977553237,-4.734452223091608,31.24155447678629,2.8800048828125284,1.8470357929583372,13.544495391845686,-2.738346252008313,29.827337035699685,5.403074569918687,21.685916213772686,-12.513246433529616,81.16641729750485,19.316415785164978,8.141420821927007,10,-9.859992980956974,-11.799995422363224,2.487503051757841,2.385002136230497,17.669998168945398,1,0.07441447759753994,1.4203866227366826,255.32000732421875,-1.0347189844445486,254.5500030517578,-3.4262200765440127,249.7700042724609,0.07441447759753994
14175,2022-10-26,256.6099853515625,260.69000244140625,256.1199951171875,257.83999633789057,3582600.0,0.0034410887996143558,-3.1357692254581107,-1.060364899172574,82.03400942539773,68.73249132326295,-7.057276232128572,-15.71982239652931,-4.188460295109593,-5.539712036315507,29.605980826189416,4.960006713867216,4.298780823353866,13.440985870361317,-3.852621317353737,30.73459305807637,4.79418227650379,22.087789464218844,-11.143116139907079,64.94830495032372,0.29975939159922405,8.646803593857523,10,-5.0599822998046875,-10.974983215332031,1.607513427734375,1.5050125122070312,16.790008544921932,2,0.06492344262942362,-2.8399674482479838,255.72999572753903,1.4203866227366826,255.32000732421875,-1.0347189844445486,254.5500030517578,0.06492344262942362
14176,2022-10-27,265.1099853515625,266.989990234375,262.260009765625,263.0,4145700.0,0.03312419814199652,-1.635111700499847,-1.715419923086545,88.86995681008547,73.12561336553519,-14.169056386237287,-22.97930280318036,-13.005196413194767,-13.91016610245407,28.017659555804546,10.3800048828125,6.60323956347051,20.40548629760741,1.0586069970491394,39.75236559816568,10.732046647328275,30.078925947886546,-16.902952158551926,89.2509666522425,17.667908840368014,9.673439650279136,10,-9.849990844726562,-16.324989318847656,-7.227485656738281,-6.994987487792969,6.480010986328068,3,0.037305326826231555,-3.1357692254581107,256.6099853515625,-2.8399674482479838,255.72999572753903,1.4203866227366826,255.32000732421875,0.037305326826231555
14177,2022-10-28,274.51998901367193,274.8099975585937,265.989990234375,267.510009765625,4647600.0,0.03549471608785626,1.3241137232669704,3.322288111078997,90.61795463209882,76.31866690898804,-20.85607524153727,-30.505270997756668,-22.621383771247054,-23.14848128398296,26.41248955080615,9.700012207031193,9.167945978972114,27.62649078369145,5.26084385546892,49.99213771191398,16.443667319580186,38.80931424780272,-22.55636441238846,98.66601345356997,21.163481795851737,11.182823464111268,10,-13.489990234375057,-21.82498931884774,-18.35249328613287,-16.709991455078182,-2.75,4,-0.00597400625270228,-1.635111700499847,265.1099853515625,-3.1357692254581107,256.6099853515625,-2.8399674482479838,255.72999572753903,-0.00597400625270228
14178,2022-10-31,272.66000366210943,273.6300048828125,270.8099975585937,273.0599975585937,3336100.0,-0.006775409536643462,2.662326853338163,-0.05706063917317653,86.73409670372703,78.84039833565572,-16.64200194003456,-27.095193344447694,-20.992157560587486,-21.072709526074732,25.39132767986214,3.7099914550782387,10.434032031250581,23.900505065918026,-0.5377975749408392,48.33880770677689,11.681353745488593,36.11965638634746,-16.12710446936393,89.46597985929971,9.305991894088166,12.21915132042944,10,-10.73000335693365,-19.96500396728524,-18.889999389648494,-16.580001831054744,-2.3200073242188637,0,-0.004584464106253905,1.3241137232669704,274.51998901367193,-1.635111700499847,265.1099853515625,-3.1357692254581107,256.6099853515625,-0.004584464106253905
14179,2022-11-01,272.95001220703125,273.79000854492193,269.66000366210943,273.69000244140625,2740900.0,0.0010636270117607705,7.787221608985367,1.850003814756,86.81029447759816,80.80069025268803,-14.759314725487911,-26.00526564219456,-21.398579056694416,-21.087967958529077,25.45836782396227,4.1300048828125,12.2293213942759,22.46801300048827,-3.719284004768383,48.65531000574495,9.374364497859915,35.561661503116596,-12.761693341116086,90.04823376886353,7.345800685725848,13.093648502628337,11,-11.020011901855469,-20.25501251220706,-20.225013732910156,-17.74501037597659,0.44000244140625,1,-0.0005862013370709906,2.662326853338163,272.66000366210943,1.3241137232669704,274.51998901367193,-1.635111700499847,265.1099853515625,-0.0005862013370709906
14180,2022-11-02,270.3699951171875,276.67001342773443,270.3099975585937,273.0,3069900.0,-0.00945234282637375,-3.6254660866476187,3.5541075552622896,78.3621567229209,81.30699989555171,-10.173359050706495,-22.09447006259373,-18.88966161699767,-18.169091160922733,25.61170722610317,6.360015869140739,13.241276868000796,18.323995971679693,-8.720846816774781,45.36883876013417,4.80157457745247,31.846417365906944,-7.257340512736619,56.28024490297254,-25.028856086144046,13.52242139422724,11,-7.2849884033203125,-16.74498748779294,-21.25499725341797,-18.10499572753912,1.6700134277344318,2,0.011206860354395554,7.787221608985367,272.95001220703125,2.662326853338163,272.66000366210943,1.3241137232669704,274.51998901367193,0.011206860354395554
14181,2022-11-03,272.95001220703125,274.67999267578125,268.3800048828125,269.32998657226557,3225400.0,0.009542542206746996,-1.2826088158382123,-1.3764330471107202,86.66010948170442,82.72225532367045,-10.19122202081303,-22.83675439073761,-21.52257964080161,-20.409209832444105,25.352589265573343,6.29998779296875,14.099302758788781,18.99401245117187,-8.302125142970226,46.29015004531399,5.345943654100779,32.64208124824293,-7.125885837923647,65.16860353808796,-17.95339342045851,13.648068797071062,11,-8.080001831054688,-19.32500457763669,-25.845016479492188,-22.08501434326172,3.66998291015625,3,0.001648586441944877,-3.6254660866476187,270.3699951171875,7.787221608985367,272.95001220703125,2.662326853338163,272.66000366210943,0.001648586441944877
14182,2022-11-04,274.6199951171875,275.70999145507807,272.1300048828125,275.60000610351557,3256500.0,0.006118273806449137,4.966735332265673,-0.27071934986214613,86.09543672906013,84.25816299341304,-9.739049161775199,-22.39180241055587,-23.281953699655276,-21.730763105177317,24.789072733140767,3.579986572265568,14.759177621677509,18.592495727539074,-8.354148243075258,45.53913969815338,5.119173742231908,32.06581771284624,-6.626691336354554,75.2712159530562,-7.78771308178608,13.473321985307154,11,-9.084991455078068,-20.99498748779294,-28.202491760253906,-24.404991149902372,-0.33999633789056816,4,-0.0110334237607278,-1.2826088158382123,272.95001220703125,-3.6254660866476187,270.3699951171875,7.787221608985367,272.95001220703125,-0.0110334237607278
14183,2022-11-07,276.41000366210943,278.07998657226557,275.07000732421875,275.07000732421875,3029500.0,0.0065181289663853725,-3.4925186180508843,-1.367327873447028,85.75933127530767,85.77148291754447,-9.189173166131013,-22.046825027336865,-24.96154212430139,-23.160631264890867,24.76888302667945,3.459991455078068,15.511678897988531,18.309503936767612,-8.185049483607088,44.80405735714231,5.062227226580262,31.556780646954962,-8.029998779296932,82.78364883954438,0.8559193784789443,13.247276710187343,11,-9.31001281738287,-21.515007019043054,-31.092498779296932,-27.135002136230554,-1.8800048828125,0,-0.016786710274457217,4.966735332265673,274.6199951171875,-1.2826088158382123,272.95001220703125,-3.6254660866476187,270.3699951171875,-0.016786710274457217
14184,2022-11-08,278.39999389648443,279.51998901367193,276.5,276.8599853515625,2628800.0,0.0071994146666545245,-1.672581189656387,1.1492632489922276,85.91842155339187,86.20308426509939,-8.521358171600468,-21.903126549725755,-26.77412456064488,-24.716015216281676,25.588674638516917,3.1099853515625,16.08446887920752,18.231994628906307,-7.795405632502025,44.25939489031464,5.218294498202113,31.245694759610473,-8.079992675781341,89.94616954538611,8.69028442763161,13.013700130704168,11,-7.509994506835994,-22.599998474121122,-33.08248901367193,-29.124992370605554,-6.669982910156364,1,-0.028951141290580518,-3.4925186180508843,276.41000366210943,4.966735332265673,274.6199951171875,-1.2826088158382123,272.95001220703125,-0.028951141290580518
14185,2022-11-09,277.79000854492193,280.25,277.67999267578125,278.510009765625,2610800.0,-0.0021910393855443244,-4.467908969905529,-0.4675306660324845,86.75238598832537,85.96779861823715,-5.130569463671293,-19.062648537270945,-25.92020549989212,-23.657625056491554,26.72050415598991,2.57000732421875,16.867444819164575,15.585508728027378,-9.171755847454506,40.34277330350926,3.2068764402864076,27.96414101576832,-5.630009765625061,79.27554787688116,-2.924055316984422,12.378632287740945,11,-4.670013427734432,-21.625007629394588,-34.54251098632818,-28.515007019043054,-11.670013427734432,2,-0.015839280611753548,-1.672581189656387,278.39999389648443,-3.4925186180508843,276.41000366210943,4.966735332265673,274.6199951171875,-0.015839280611753548
14186,2022-11-10,275.8800048828125,281.6700134277344,272.57998657226557,281.489990234375,4510900.0,-0.006875710440825911,2.045218938177971,7.7916331115167425,80.2553348429079,84.81639641943815,-1.712237739810348,-15.661368758235426,-23.74442505239341,-21.38895957850133,28.850404514914874,9.090026855468807,17.728180726596293,12.219004821777332,-12.134230017846505,36.57223966140117,0.042387401965413574,24.39562224158925,4.3699951171875,39.308140892558384,-39.791361331062376,12.176617419811919,11,-0.8549957275390625,-19.00499725341797,-32.965003967285156,-26.605003356933622,-10.050018310546932,3,-0.013919081738169914,-4.467908969905529,277.79000854492193,-1.672581189656387,278.39999389648443,-3.4925186180508843,276.41000366210943,-0.013919081738169914
14187,2022-11-11,271.3900146484375,277.0,269.17999267578125,276.32998657226557,4742800.0,-0.01627515642636823,1.4904486765184686,0.8805677045934142,70.6184493268429,83.02576893311769,2.555849360186869,-9.431580303593364,-19.170429337979556,-16.618181422383202,30.79506912679505,7.82000732421875,18.22758064284656,6.31751403808596,-16.238756468827376,28.873784544999296,-4.960621215370679,17.595649291542628,10.279998779296875,17.694301847422135,-58.28794136943465,11.27813525345666,11,3.6349945068359375,-14.515007019042969,-29.187515258789062,-22.115013122558622,-4.1400146484375,4,0.019271086578203755,2.045218938177971,275.8800048828125,-4.467908969905529,277.79000854492193,-1.672581189656387,278.39999389648443,0.019271086578203755
14188,2022-11-14,272.26998901367193,274.70999145507807,270.57998657226557,270.92999267578125,3357400.0,0.0032424714165493196,-3.0490074348884004,-0.27125586107629046,70.9685743655931,81.26557780956156,1.8044953716793657,-8.72784848500936,-19.891254291353448,-17.2177032289851,32.84482583072554,4.1300048828125,17.565836139238115,5.907988739013717,-15.06616465296429,26.882142130991753,-4.579087956975286,16.39506543500272,9.400024414062443,24.739721408449096,-48.49707183422612,10.487076695989012,11,2.7550201416015057,-14.729980468750057,-30.397491455078182,-22.994987487793054,-4.1099853515625,0,0.007382413952071953,1.4904486765184686,271.3900146484375,2.045218938177971,275.8800048828125,-4.467908969905529,277.79000854492193,0.007382413952071953
14189,2022-11-15,267.83999633789057,271.02999877929693,266.33999633789057,270.25,5429100.0,-0.01627058748497956,1.3627209064563388,-1.798515110797297,63.06120203450697,79.56547173307113,6.071932638990859,-2.981888671758327,-15.346439396416656,-12.599148931889346,34.086168680387054,5.929992675781364,15.584341941708999,0.5454963684081235,-18.80997408956148,19.900966826377726,-9.132238860576706,10.223231597392953,13.330416259765684,9.784724904147403,-61.83605697986335,9.677735228984806,11,6.165008544921932,-10.039993286132756,-26.937496185302678,-18.56499481201169,-2.0700073242186363,1,0.024977608022987985,-3.0490074348884004,272.26998901367193,1.4904486765184686,271.3900146484375,2.045218938177971,275.8800048828125,0.024977608022987985
14190,2022-11-16,272.510009765625,274.42999267578125,268.92001342773443,268.92001342773443,4132700.0,0.0174358329285631,-2.069629453318324,-1.4896227729165816,59.44845440362088,76.54195450217298,1.9415818563558673,-6.259013930179663,-19.974916530115138,-17.037639181804053,35.2090649246788,6.589996337890682,14.021549446284666,4.127509307861317,-13.698071282242097,21.95308989796473,-4.78528098719039,13.040299602913024,7.7705778564453,40.24792269685132,-27.93890205524984,8.91279029505171,11,1.4949951171875,-14.444999694824219,-31.60750961303711,-23.235008239746122,-4.94000244140625,2,-0.0028622757012404243,1.3627209064563388,267.83999633789057,-3.0490074348884004,272.26998901367193,1.4904486765184686,271.3900146484375,-0.0028622757012404243
14191,2022-11-17,273.3599853515625,274.35000610351557,270.5599975585937,272.07000732421875,2467400.0,0.0031190618893908173,1.3180341944154905,0.3593257223492666,48.10456577696788,72.32074661860717,1.2917142552413452,-5.534846670137767,-20.826136726302195,-17.581736578420134,36.409111193134144,3.790008544921875,12.38063636467382,3.7979858398437614,-11.828205178559756,19.42417685824725,-4.015109669357969,11.611081349045492,6.08416679345703,65.85353285219038,1.4592432589079607,7.813095509201746,11,0.64501953125,-15.294975280761719,-32.45748519897461,-24.084983825683622,-6.519989013671932,3,-0.026485186648893766,-2.069629453318324,272.510009765625,1.3627209064563388,267.83999633789057,-3.0490074348884004,272.26998901367193,-0.026485186648893766
14192,2022-11-18,273.3699951171875,275.10000610351557,272.1199951171875,273.92001342773443,2699200.0,3.6617523271109675e-05,1.048114938912526,-0.4263780458954782,51.23476905864572,68.48468415008918,1.2133409841144385,-4.282166369479114,-20.819247291883244,-17.36110337133448,37.11296186046194,2.980010986328068,11.65943866713667,2.8669960021972543,-11.135078693943967,16.869070698338476,-4.1340413458733565,9.868033350267865,5.28790767940427,80.25103815389826,18.242115564700363,7.001037348070613,11,0.635009765625,-11.329986572265625,-30.122493743896484,-24.094993591308622,-8.260009765625,4,-0.02758169762445839,1.3180341944154905,273.3599853515625,-2.069629453318324,272.510009765625,1.3627209064563388,267.83999633789057,-0.02758169762445839
14193,2022-11-21,274.51998901367193,274.98001098632807,273.10000610351557,274.64999389648443,2974200.0,0.004206730500878386,3.7592707045749174,0.2363646451755845,52.65109625368077,64.78831467234349,-0.26032118186060416,-4.131835132977983,-21.96603296357472,-18.257693846042287,37.62176310496724,1.8800048828125,10.367812705552979,3.05699081420903,-9.069161509254343,15.183143137672403,-3.006085347522685,9.120066975940745,3.398839395397772,93.3788077255385,33.47429782833036,6.063076161731691,11,-0.5149841308594318,-11.919982910156307,-31.147491455078182,-25.244987487793054,-8.589996337890682,0,-0.02648254882929446,1.048114938912526,273.3699951171875,1.3180341944154905,273.3599853515625,-2.069629453318324,272.510009765625,-0.02648254882929446
14194,2022-11-22,274.760009765625,275.29998779296875,274.29998779296875,275.0,2770400.0,0.0008743288706059005,1.3810492660950444,1.8460093896713614,58.04917735585532,61.599069268735704,-1.1968325787057097,-3.0283404444379016,-22.00527345498429,-18.337423159137586,38.11271171421268,1.0,9.010910013592081,2.3455108642577898,-7.319322895170558,12.010344623686137,-2.486906015456384,7.1779277439719635,2.464088719173958,91.53636054893587,29.885664279229786,4.832416879714169,11,-0.7550048828125,-10.300003051757812,-31.38751220703125,-25.485008239746122,-11.230010986328068,1,-0.024020985110407733,3.7592707045749174,274.51998901367193,1.048114938912526,273.3699951171875,1.3180341944154905,273.3599853515625,-0.024020985110407733
14195,2022-11-23,273.26998901367193,275.64999389648443,272.8800048828125,275.54998779296875,2514800.0,-0.005422989878418161,1.2338522118992852,9.500381485249001,50.6111101397074,58.30526652393566,-0.4642214636198787,-0.23842276558042386,-20.372457650430334,-16.683449851917487,37.99927579958473,2.769989013671932,7.47434418762731,0.022489929199252856,-6.1464344634882195,6.191414321886725,-3.0619722671444833,3.106952125542989,3.3010633423125455,53.24152072378978,-7.635191712638083,3.084462196343738,11,-1.5999908447266193,-7.909980773925838,-30.262485504150447,-23.994987487793054,-8.940002441406364,2,-0.027445384789856142,1.3810492660950444,274.760009765625,3.7592707045749174,274.51998901367193,1.048114938912526,273.3699951171875,-0.027445384789856142
14196,2022-11-25,275.0,275.32000732421875,272.8599853515625,274.510009765625,1596600.0,0.006330775628060392,3.3540023765798854,-0.21490811259386705,50.72409493947654,56.094782703117176,-2.6062651688526444,-1.2537911298108497,-21.864091258222004,-18.224531355730335,37.10048050336278,2.46002197265625,5.714826427153014,1.2580001831054801,-3.6135227386383235,6.129523104849284,-1.1777612777664217,3.693761643977382,0.9571889948988428,81.58656880289656,21.599945753118647,2.4357614608718987,11,-4.0050048828125,-9.639991760253906,-31.637500762939453,-25.724998474121122,-10.6099853515625,4,-0.02701815518465911,1.2338522118992852,273.26998901367193,1.3810492660950444,274.760009765625,3.7592707045749174,274.51998901367193,-0.02701815518465911
14197,2022-11-28,272.8800048828125,275.94000244140625,272.3800048828125,274.8800048828125,3160500.0,-0.007709073153409074,-1.3733317057291667,-4.081714000996512,43.35716623882288,53.02684846680936,-0.2823838036989059,0.7768715006219509,-19.5718611509148,-15.949647686680748,35.45204543505458,3.55999755859375,3.823380607424326,-0.7799957275390739,-5.6515897532681265,4.091598298189979,-3.2157927404035718,1.655801285325424,-6.540008544921932,14.044953452089084,-41.279317624581445,2.4357970128645197,11,-1.7400054931640625,-7.2949981689453125,-29.365005493164062,-23.605003356933622,-10.720001220703068,0,-0.022134302392422645,3.3540023765798854,275.0,1.2338522118992852,273.26998901367193,1.3810492660950444,274.760009765625,-0.022134302392422645
14198,2022-11-29,271.41000366210943,271.92001342773443,269.47000122070307,271.0,2873500.0,-0.005386987666371357,2.4265349239205847,-0.20500183105471592,36.58350573918183,50.084882211773234,1.1765237783559996,2.2645278078546767,-18.010855201393213,-14.336523633675824,33.449135934320886,3.410003662109432,2.3575539583895306,-2.187496948242142,-7.1444357752607175,2.7694418787764334,-4.66596636175143,0.2909724652671457,-4.878007202148524,29.98457612648669,-20.094411017854323,2.4784694135092837,11,1.0200042724608807,-4.039993286132869,-27.05500793457037,-22.135002136230554,-1.9400024414063637,1,-0.023212181664424292,-1.3733317057291667,272.8800048828125,3.3540023765798854,275.0,1.2338522118992852,273.26998901367193,-0.023212181664424292
14199,2022-11-30,272.79000854492193,273.3099975585937,268.82998657226557,269.6199951171875,5196500.0,0.0050845763390892085,1.1282755721151982,7.7316710085587985,40.67860060671026,47.9993429010054,0.6398014893527488,0.9190409444711349,-19.23003969315411,-15.564566590601657,31.739717105240285,4.480010986328125,1.5326782240412626,-0.7994918823241619,-5.761344765970762,4.162361001322438,-3.2804183241474902,1.6814345594991664,-6.069851965332134,55.69638725904803,8.925958700338647,2.4809264418233075,11,-0.40501403808599434,-4.755004882812557,-27.9250106811524,-23.515007019043054,-5.540008544921932,2,-0.025147606782713217,2.4265349239205847,271.41000366210943,-1.3733317057291667,272.8800048828125,3.3540023765798854,275.0,-0.025147606782713217
14200,2022-12-01,273.39999389648443,274.239990234375,271.3900146484375,273.16000366210943,2599600.0,0.0022360985829950053,1.9687509934197645,0.07570637785800105,45.141042214008316,47.670062505120995,0.18923693756198645,0.5772925862807483,-19.52953323914909,-15.988759317302481,29.737115733097014,2.8499755859375,0.598763614159509,-0.3410064697264943,-5.068453267859638,4.38644032840665,-2.7047298687930947,2.022716929340106,-6.495440399658321,64.27562762628821,15.877140889875093,2.363723399066572,12,-1.0149993896484943,-4.504989624023494,-28.499992370605497,-24.124992370605554,-4.489990234375,3,-0.03610093393390679,1.1282755721151982,272.79000854492193,2.4265349239205847,271.41000366210943,-1.3733317057291667,272.8800048828125,-0.03610093393390679
14201,2022-12-02,273.39999389648443,273.45001220703125,269.6199951171875,269.8099975585937,2807500.0,0.0,1.0758714799652649,14.95892675483262,54.778838242315224,48.06384796997317,0.2184850063784438,0.6458454095524644,-19.111412712585263,-15.82008143497984,27.97025276272026,3.83001708984375,0.32184154681755217,-0.36350555419915054,-5.079370754875015,4.352359646476714,-2.721438154537111,1.99442704613881,-6.314731420766691,64.27562762628821,11.497838469603678,2.3579326003379406,12,-1.0149993896484943,-1.4349822998047443,-24.80749130249029,-24.124992370605554,-4.589996337890739,4,-0.03317486293599914,1.9687509934197645,273.39999389648443,1.1282755721151982,272.79000854492193,2.4265349239205847,271.41000366210943,-0.03317486293599914
14202,2022-12-05,271.58999633789057,272.57000732421875,270.0,271.01998901367193,2586900.0,-0.006620327721291619,1.0316028177168775,0.15877657539715975,48.45174864435914,47.59725379115965,1.95502893052452,2.337024528653899,-16.831552577625416,-13.849101016673046,26.003718280641436,3.399993896484432,-0.10618821605055473,-2.022003173828182,-6.8160469153989425,2.772040567742579,-4.419025044613591,0.3750186969572269,-4.3276390628590775,51.016781836129766,-5.088381424520179,2.3970218707853888,12,0.7949981689453693,2.2400054931641193,-19.567501068115178,-22.31499481201169,-4.899993896484318,0,-0.026510481926938945,1.0758714799652649,273.39999389648443,1.9687509934197645,273.39999389648443,1.1282755721151982,272.79000854492193,-0.026510481926938945
14203,2022-12-06,271.76998901367193,273.3699951171875,270.02999877929693,271.79998779296875,3573000.0,0.0006627367657439098,1.1072442839951506,-0.052628761109237254,61.095391868652484,47.93572207035934,1.501862770631078,1.8884098770624291,-16.459302472034153,-13.903910497580739,23.759793498979036,3.339996337890568,-0.07255206492970956,-1.610009765624966,-6.281451598357592,3.06143206710766,-3.9457306819912787,0.725711150741347,-4.334078835312937,54.343816104923256,-7.305773153634654,2.3357209163663253,12,0.6150054931640057,2.235015869140568,-14.907489776611385,-19.07498931884774,-2.879974365234432,1,-0.03536073054438349,1.0316028177168775,271.58999633789057,1.0758714799652649,273.39999389648443,1.9687509934197645,273.39999389648443,-0.03536073054438349
14204,2022-12-07,270.33999633789057,273.98001098632807,269.67001342773443,272.5,2766400.0,-0.005261775521908096,-1.462877222353028,72.00305188213223,42.50168194654457,47.03467449334125,2.502059657367397,2.8286327283742594,-14.254697960611736,-12.31442422333788,21.30549329941204,4.309997558593636,-0.19692379483791456,-2.637002563476642,-6.853494935075389,1.579489808122105,-4.745248749276016,-0.5287563776772686,-2.734004314270635,15.584458477553135,-46.75756435936694,2.1082461857993704,12,2.0449981689453693,3.665008544921932,-13.027496337890568,-17.644996643066378,3.769989013671932,2,-0.0032181516940620325,1.1072442839951506,271.76998901367193,1.0316028177168775,271.58999633789057,1.0758714799652649,273.39999389648443,-0.0032181516940620325
14205,2022-12-08,273.3900146484375,273.57000732421875,270.6199951171875,271.0,3022700.0,0.011282157105361401,1.1454634232954546,-1.1064863872052153,50.090069639208835,46.96422723775594,-0.5913268833825214,-0.5986148770549562,-16.486429416391047,-15.250740013251516,18.64871808061187,3.230010986328182,-0.40186272316475424,0.6330154418945426,-2.9354682544536104,4.201499138242696,-1.1512264062795339,2.417257290068619,-5.617342416461838,86.46802315407935,23.55521381437962,1.7842418481740674,12,-1.0050201416015625,0.614990234375,-16.0775146484375,-20.69501495361331,-7.350006103515568,3,-0.022458810927433404,-1.462877222353028,270.33999633789057,1.1072442839951506,271.76998901367193,1.0316028177168775,271.58999633789057,-0.022458810927433404
14206,2022-12-09,272.04000854492193,274.16000366210943,271.72000122070307,273.6099853515625,1677400.0,-0.004938022719123802,-1.2081555435878208,-0.656890035241817,46.30765242233812,47.292059035924304,0.3292758792421182,0.4732201772679332,-14.235067749602536,-13.763070381978991,17.263741738679684,2.4400024414063637,-0.856771908312453,-0.524990844726517,-3.785939787783832,2.735958098330798,-2.1554653162551745,1.1054836268021404,-4.103989708757638,52.78397042031428,-7.607855256339526,1.6304744715286597,12,-0.5050201416016193,1.9649963378905682,-13.685001373291072,-18.415000915527372,-8.460021972656364,4,-0.011505678519693308,1.1454634232954546,273.3900146484375,-1.462877222353028,270.33999633789057,1.1072442839951506,271.76998901367193,-0.011505678519693308
14207,2022-12-12,276.6199951171875,276.70999145507807,271.22000122070307,272.19000244140625,3230500.0,0.016835709558909562,1.3817820733483972,-2.8216930702693217,54.8973947650476,49.326935594353834,-4.095039201220629,-3.8945345041591963,-17.723904497971205,-18.159639895849864,16.80051017373453,5.489990234375,-0.8513592543862387,3.7934967041015852,0.11696345525416518,7.470029952949005,1.9552300796779036,5.631763328525267,-8.523896608918392,98.72163893777768,40.746712493775476,1.8382666244236976,12,-3.850006103515682,-2.614990234375,-17.372486114501953,-22.99498748779294,-8.040008544921932,0,-0.028233669642301784,-1.2081555435878208,272.04000854492193,1.1454634232954546,273.3900146484375,-1.462877222353028,270.33999633789057,-0.028233669642301784
14208,2022-12-13,274.27999877929693,279.89999389648443,273.6400146484375,278.67999267578125,3390100.0,-0.008459245098675017,-1.204232730320618,-0.9932282553285167,48.98043582819426,50.24936173007428,-1.458497760442583,-1.4716864484366852,-14.445746294338562,-15.656274363466594,16.534418276777917,6.259979248046932,-1.0423806480782787,1.352999877929733,-2.369088192155175,5.075087948014641,-0.5080441571127494,3.2140439129722154,-5.839344553155456,45.063481456732376,-8.308159599335625,1.861044035042461,12,0.47999572753900566,-0.27499389648443184,-14.699993133544922,-20.654991149902372,-4.989990234375,1,-0.027672438280846312,1.3817820733483972,276.6199951171875,-1.2081555435878208,272.04000854492193,1.1454634232954546,273.3900146484375,-0.027672438280846312
14209,2022-12-14,274.52999877929693,277.07998657226557,272.29998779296875,275.22000122070307,2660900.0,0.0009114773265008758,1.1678131011861401,0.15681895421660969,52.8251355501241,51.10314987853159,-1.6044489298975009,-1.2593581994470924,-13.837208490126443,-15.682151458207443,17.023951694075524,4.779998779296818,-0.830644506129488,1.268499755859409,-1.642836345495482,4.1798358572143,-0.18716829481803643,2.7241678065368546,-5.4017841729348675,42.13366569435756,-10.789525620009215,1.4556680506774402,12,0.22999572753900566,-0.5249938964844318,-13.532505035400447,-20.200004577636804,-4.970001220703239,2,-0.020544145105954703,-1.204232730320618,274.27999877929693,1.3817820733483972,276.6199951171875,-1.2081555435878208,272.04000854492193,-0.020544145105954703
14210,2022-12-15,271.73001098632807,274.3800048828125,269.20999145507807,273.79000854492193,2735300.0,-0.01019920520678641,2.1913759324843993,2.985493144626928,43.003863998735895,49.79481940702277,1.0434722042558633,1.5591355591255365,-10.212538061423743,-12.779186643889886,16.70385570464147,5.320007324218864,-0.3430563860929965,-1.4924880981445767,-4.466435310358463,1.4814591140693096,-2.9794617042514915,-0.005514492037661967,8.169982910156364,23.57361043706618,-24.661230424602095,1.4869736061069372,12,2.824981689453182,2.274993896484432,-8.385013580322209,-16.68001556396476,1.2699890136719318,3,0.008758599598901684,1.1678131011861401,274.52999877929693,-1.204232730320618,274.27999877929693,1.3817820733483972,276.6199951171875,0.008758599598901684
14211,2022-12-16,266.1199951171875,271.01998901367193,265.760009765625,270.41000366210943,5932500.0,-0.02064555125426626,-1.0998008125872052,2.0825308879736024,37.416207274231255,48.56864814367523,6.160012595719479,6.955553737926493,-3.686112802116554,-7.126511439008141,16.04869256674741,5.970001220703068,-0.20904570683819657,-6.740504455566395,-11.088922360285494,-2.3920865508472957,-8.914713407925944,-4.566295503206845,13.566198730468784,2.5458681440586597,-47.94774655291999,2.174208952359538,12,6.7100067138671875,7.5950164794921875,-1.4774971008300781,-10.704994201660156,8.600006103515568,4,-0.0003005658114128007,2.1913759324843993,271.73001098632807,1.1678131011861401,274.52999877929693,-1.204232730320618,274.27999877929693,-0.0003005658114128007
14212,2022-12-19,265.82998657226557,268.42001342773443,264.67001342773443,266.25,2160800.0,-0.0010897660838834478,-1.7372665203881603,0.09790503290059883,39.13547764539222,46.12865767442409,6.198922173611322,7.011187920242207,-2.413879337014123,-6.868066357213479,15.233926976095702,3.75,-0.3020426757099699,-6.653512573242267,-12.007162537209297,-1.2998626092752374,-9.33033755522581,-3.976687591258724,13.299159912109474,7.616379724919904,-43.59311005531436,2.676824981983525,12,6.455017089843864,6.455017089843864,0.12002182006841622,-9.704978942871037,6.6300048828125,0,-0.008464056403164055,-1.0998008125872052,266.1199951171875,2.1913759324843993,271.73001098632807,1.1678131011861401,274.52999877929693,-0.008464056403164055
14213,2022-12-20,267.25,267.94000244140625,264.54000854492193,266.92001342773443,1785600.0,0.005341810553597615,2.9766209198150424,-0.7856571968318443,39.2301549728107,45.76515467734255,4.54866215973334,5.289810620140656,-2.871654378428957,-8.310269392867099,14.386324991602375,3.399993896484318,-0.6697102117566374,-4.86999969482423,-10.614416352656406,0.8744169630079455,-7.742208023740318,-1.9977913659081423,11.011598500976618,21.610815020320494,-27.831867097787004,2.872208328916079,12,4.970001220703182,4.970001220703182,-1.2999916076660156,-11.124992370605469,3.6400146484375,1,0.004976563413528812,-1.7372665203881603,265.82998657226557,-1.0998008125872052,266.1199951171875,2.1913759324843993,271.73001098632807,0.004976563413528812
14214,2022-12-21,268.16000366210943,269.94000244140625,267.3099975585937,267.48001098632807,2366800.0,0.00340506515288852,-4.15677357587316,2.060667714788455,39.93084876803861,44.636352358323634,3.6843560770427644,4.068597887252906,-2.85670589217375,-9.251128310562706,13.513040225217122,2.69000244140625,-0.7366651828251065,-3.629995727538983,-9.492920170907325,2.2329287158293596,-6.561457949223154,-0.6985335058548117,9.00386764238283,36.78858195554502,-10.332611177973526,2.931462221684183,12,4.05999755859375,4.05999755859375,-1.8774948120117756,-12.0349960327149,-0.760009765625,2,0.004213920299003027,2.9766209198150424,267.25,-1.7372665203881603,265.82998657226557,-1.0998008125872052,266.1199951171875,0.004213920299003027
14215,2022-12-22,265.76998901367193,268.1199951171875,263.64999389648443,267.26998901367193,2366700.0,-0.008912644002828207,1.793740105666775,-2.2059061125568524,36.57163726985649,43.55457289693679,5.45326841476043,6.185031738879729,0.4492370330802373,-6.8554040816770225,13.015604657005841,4.510009765625,-1.1819040918838937,-5.645010375976483,-12.04424717299861,0.7542264210456437,-8.844628774487546,-2.4453919774654196,10.383973270054696,28.765217391304347,-15.517425907357563,3.1996183985110576,12,6.0050048828125,6.0050048828125,0.1325149536132244,-9.6449813842774,0.5,3,0.0142604835067619,-4.15677357587316,268.16000366210943,2.9766209198150424,267.25,-1.7372665203881603,265.82998657226557,0.0142604835067619
14216,2022-12-23,267.57000732421875,268.35000610351557,264.79000854492193,265.89999389648443,1269000.0,0.00677284262691602,1.2043253559584732,-1.113342285156212,42.92256824265313,42.22403661667073,3.299474553164714,4.005184414750602,-0.7074377078511134,-8.655793799433127,12.475537725345424,3.5599975585936363,-1.1159709359409362,-3.4734924316406364,-9.859086334277379,2.912101470996106,-6.6662893829590075,-0.2806954803222652,7.333558120783664,62.32127348855679,18.110108280025123,3.192796951318358,12,4.204986572265682,4.204986572265682,-1.5349998474121094,-11.444999694824219,-4.360015869140682,4,0.02029372697666232,1.793740105666775,265.76998901367193,-4.15677357587316,268.16000366210943,2.9766209198150424,267.25,0.02029372697666232
14217,2022-12-27,266.83999633789057,268.8699951171875,266.60000610351557,268.66000366210943,1674700.0,-0.002728299010896329,1.0267847411444648,-1.0898159823110165,41.48535370784988,41.39124971441025,2.789663280607442,4.489680141552128,0.7864324260872877,-7.907250895905861,11.740713299589082,2.269989013671932,-1.452253261787689,-3.9015029907226904,-10.489493656632135,2.686487675186754,-7.195498323677441,-0.6075076577679397,6.938211952260019,50.71539122123381,7.46430912907995,3.293995332954726,12,3.524993896484432,4.934997558593864,-0.8049888610839275,-10.714988708496037,-2.6099853515625,1,0.029530823680698592,1.2043253559584732,267.57000732421875,1.793740105666775,265.76998901367193,-4.15677357587316,268.16000366210943,0.029530823680698592
14218,2022-12-28,265.1099853515625,268.1400146484375,265.07000732421875,268.0,1427800.0,-0.006483327125133886,-1.0673653925195232,1.587913746269058,41.05983826255897,40.083994460236354,3.444322217618378,6.032815160245548,3.16891915985849,-6.146066044011491,11.856743354775778,3.07000732421875,-1.681372437505388,-5.3165130615234375,-12.35685156880345,1.7238254457565745,-8.836682315163443,-1.7963438078834315,7.655401499221455,23.211279359179553,-22.567054378144906,3.52016925364002,12,3.9050140380859375,6.665008544921932,2.9125213623046875,-8.984977722167969,2.810028076171932,2,0.02772436539411638,1.0267847411444648,266.83999633789057,1.2043253559584732,267.57000732421875,1.793740105666775,265.76998901367193,0.02772436539411638
14219,2022-12-29,265.92999267578125,267.8099975585937,264.8800048828125,265.94000244140625,1393900.0,0.0030930835107223498,-1.7772635232860323,0.003463569165786695,36.19541130841185,39.32749971686701,1.4260818886343714,4.925030465968973,2.9370037936877225,-6.891014175109433,11.713028832513281,2.929992675781193,-2.507677516179456,-4.153504943847679,-11.375104602288445,3.0680947145930872,-7.764304773068034,-0.5427051146273243,5.92385487957273,43.678127320240954,2.9209068939256397,3.6107998292203707,12,1.4049987792969318,5.845001220703182,2.3725128173828125,-9.804985046386719,1.4100036621093182,3,0.01865160797677845,-1.0673653925195232,265.1099853515625,1.0267847411444648,266.83999633789057,1.2043253559584732,267.57000732421875,0.01865160797677845
14220,2022-12-30,263.52999877929693,265.3800048828125,261.39999389648443,265.20001220703125,1720100.0,-0.00902490866989325,2.9211954479170803,166.83841463414066,34.84148727984345,39.041419717490584,2.8391477634478974,6.901520473707535,5.85903561345782,-4.481207977941665,11.651672741903043,4.529998779296818,-3.140391215622742,-6.059999084472622,-13.666063037072433,1.5460648681271891,-9.863031060772528,-2.2569671081727165,7.50346341017007,28.514116930921013,-10.278893986728086,3.803031976299914,12,2.1399993896483807,7.1199951171875,5.702507019042912,-7.404991149902401,-0.7099914550781818,4,0.014685216617135843,-1.7772635232860323,265.92999267578125,-1.0673653925195232,265.1099853515625,1.0267847411444648,266.83999633789057,0.014685216617135843
14221,2023-01-03,264.32998657226557,264.35000610351557,259.510009765625,263.52999877929693,2743800.0,0.0030356612024220464,10.523432391195204,-0.4790307548927721,24.70157813997824,37.43765310577791,1.9652075181496684,5.6783207405032385,5.632737987868268,-5.287389062250611,12.187304420939071,4.839996337890568,-3.9632080848750206,-4.806510925293026,-12.536648656983687,2.9236268063976354,-8.671579791138356,-0.9414420594476951,5.5474594220435165,51.49555929418148,19.44524214549007,3.8650688658453367,1,0.39501953125005684,5.375015258789119,4.185016632080135,-8.204978942871037,-3.6699829101561363,1,0.007339320319134535,2.9211954479170803,263.52999877929693,-1.7772635232860323,265.92999267578125,-1.0673653925195232,265.1099853515625,0.007339320319134535
14222,2023-01-04,264.3900146484375,266.54998779296875,262.8900146484375,266.25,2584100.0,0.0002270952189358244,1.9756351726875745,-2.3250171663999644,27.533079044461658,36.13797800262803,1.876804840966372,5.324205947293535,6.004828635548108,-5.3201127900052825,12.52016517468834,3.65997314453125,-4.367751920174328,-4.38648376464846,-12.303870966283,3.5309034369860797,-8.345177365465702,-0.4277901638312187,4.035990273855816,56.546953901862885,25.062785949376483,3.95869360081727,1,0.334991455078125,5.3149871826171875,3.787487030029297,-8.265007019042969,-1.9700012207030682,2,-0.004463191225010932,10.523432391195204,264.32998657226557,2.9211954479170803,263.52999877929693,-1.7772635232860323,265.92999267578125,-0.004463191225010932
14223,2023-01-05,262.16000366210943,264.760009765625,261.3800048828125,264.760009765625,1945600.0,-0.008434550712111188,1.5999976524995012,1.3978637527071953,24.218555211243242,34.39216760742855,3.6977255941901035,7.164683598021156,8.625131438251117,-3.12179229505756,12.800672202393336,3.3800048828125,-4.220173852460334,-6.135995483398403,-14.44519484148367,2.1732038746868625,-10.290595162441036,-1.9813958043557705,5.017761938250317,31.9276842639379,1.7166380605064262,4.154599679042646,1,2.029998779296818,7.544998168945256,6.202499389648381,-6.034996032714901,4.040008544921818,3,0.007895969237498912,1.9756351726875745,264.3900146484375,10.523432391195204,264.32998657226557,2.9211954479170803,263.52999877929693,0.007895969237498912
14224,2023-01-06,269.47000122070307,269.8900146484375,263.3900146484375,263.760009765625,2855400.0,0.027883725421423478,-1.0155095976872814,-2.1961454041809247,46.03508756901223,35.443662085112514,-3.8072835711608946,-0.22538952248561372,1.7851983043098585,-10.473347854732026,12.481620544607672,7.730010986328068,-3.9392242255590872,1.2175018310546193,-7.055673377429628,9.490677039538866,-2.9190857731874758,5.354089435296714,-9.959991455078068,95.95362976726628,62.22191690419714,4.136587604242122,1,-4.769989013671818,0.23500061035161934,0.43000793457036934,-13.344993591308537,-2.860015869140568,4,-0.005751986439852974,1.5999976524995012,262.16000366210943,1.9756351726875745,264.3900146484375,10.523432391195204,264.32998657226557,-0.005751986439852974
14225,2023-01-09,267.25,269.95001220703125,266.76998901367193,269.92999267578125,2654600.0,-0.008238398376986034,1.338225064512468,-0.4693514336869719,52.25009965872963,36.48005446467657,-1.5145343127605315,1.5926898866960073,4.430790015603748,-8.321807912812005,12.140282776913345,3.180023193359318,-3.8103536550911485,-0.6954986572265511,-8.614054295613983,7.22305698116088,-4.654776476420238,3.263779161967136,-7.532390136718732,74.13782015679718,34.95512866465893,3.959277819193714,1,-2.519989013671875,2.4550018310546875,2.9599990844726562,-11.124992370605469,-0.6900024414063068,0,0.00033674962727991975,-1.0155095976872814,269.47000122070307,1.5999976524995012,262.16000366210943,1.9756351726875745,264.3900146484375,0.00033674962727991975
14226,2023-01-10,268.91000366210943,269.10000610351557,266.95999145507807,266.98001098632807,1718400.0,0.006211426238014628,-1.1725687021716997,-0.7201484889203094,55.81571971879709,38.072317354781816,-3.3128519873118307,-0.33078874384688106,2.9504186563021335,-10.049777615146752,11.63767871432307,2.1400146484375,-3.730972470894301,1.121005249023483,-6.577486035805805,8.81949653385277,-2.728240393391161,4.970250891438127,-8.783097705078148,87.86455477135048,42.8428832412107,3.8492456424146506,1,-4.179992675781307,0.7949981689452557,1.7299957275390057,-12.7849960327149,-3.0800170898438637,1,-0.02264696833496338,1.338225064512468,267.25,-1.0155095976872814,269.47000122070307,1.5999976524995012,262.16000366210943,-0.02264696833496338
14227,2023-01-11,268.8099975585937,269.739990234375,266.95999145507807,269.51998901367193,2391400.0,-0.000371894322092281,3.8348061460075824,-0.367872616299332,53.10014239865306,39.410128925458935,-3.245290885941529,-0.8916011013729417,2.9292396563163265,-10.015176640090658,10.465289065901533,2.779998779296932,-3.3174307307313597,1.4114990234374432,-5.102021839818406,7.925019886693292,-1.8452614081904812,4.6682594550653675,-8.290167351562388,86.69762340557298,37.11537429719344,3.2567604316279337,1,-4.079986572265568,0.8950042724609943,3.3650054931641193,-12.684989929199162,1.1799926757813068,2,-0.030318790113852745,-1.1725687021716997,268.91000366210943,1.338225064512468,267.25,-1.0155095976872814,269.47000122070307,-0.030318790113852745
14228,2023-01-12,266.69000244140625,269.92001342773443,266.19000244140625,269.5,1933000.0,-0.007886593268263131,1.0438279656198464,3.957790672683656,47.212748598244275,40.6342775132181,-0.9807353710434086,0.6646946682490693,4.9608786282129245,-7.972939990221107,8.663037610898709,3.730010986328182,-3.3054800305325216,-0.3289962768554915,-5.981937766504416,5.323945212793433,-3.1554670216799536,2.4974744679689707,-5.792964954374952,50.30471068766922,-0.8588445810159797,2.8264707448244653,1,-1.959991455078125,3.0149993896484375,6.4174957275390625,-10.564994812011719,1.8599853515625,3,-0.016011057687136065,3.8348061460075824,268.8099975585937,-1.1725687021716997,268.91000366210943,1.338225064512468,267.25,-0.016011057687136065
14229,2023-01-13,268.8900146484375,268.95001220703125,265.8800048828125,266.3900146484375,2168900.0,0.008249323885002324,1.343521408936309,-0.8896804882816742,55.958776922816845,42.98064302910403,-3.0359781086459066,-2.0864910962059184,2.686903625047762,-10.181385114790032,7.239180265916922,3.07000732421875,-3.130507626387555,2.15301513671875,-2.3725824266140307,6.678612700051531,-0.10978364494764037,4.41581391838514,-7.630858172606224,73.95588080920174,19.13459716433068,2.2627987816663997,1,-4.160003662109375,0.8149871826171875,4.304985046386719,-12.765007019042969,-0.25,4,-0.01000409942676117,1.0438279656198464,266.69000244140625,3.8348061460075824,268.8099975585937,-1.1725687021716997,268.91000366210943,-0.01000409942676117
14230,2023-01-17,274.1099853515625,275.3900146484375,270.01998901367193,270.01998901367193,3640200.0,0.019413032908454753,-1.6259317569635061,1.6359985351562272,61.0472465136804,47.01905062618204,-7.372666256216917,-7.5037385833312555,-2.4647239238327643,-15.3410395862158,7.008375169803776,6.5,-2.6557095069259162,7.253987121582043,2.0947858184445067,12.413188424719579,4.674386470013303,9.833587773150782,-12.503194646483223,86.54018945909172,31.318139061431125,2.5796006515687564,1,-5.7249755859375,-4.4049835205078125,-0.9149856567382812,-17.98497772216797,-7.329986572265568,1,-0.027361279781109804,1.343521408936309,268.8900146484375,1.0438279656198464,266.69000244140625,3.8348061460075824,268.8099975585937,-0.027361279781109804
14231,2023-01-18,266.04000854492193,274.3699951171875,265.72000122070307,273.510009765625,3276500.0,-0.029440652431141245,-1.133163248027258,-1.826407801762422,48.91717956132031,49.3950617947219,1.0788375761163707,0.5901983579371404,5.498056901906409,-7.2621698442820275,7.297072336230961,8.649993896484432,-2.2676056113573964,-0.8119903564452784,-5.97371731350546,4.349736600614904,-3.3928538349753694,1.7688731220848126,-3.6062244032411854,3.3092748692680725,-50.31482572082822,2.5808634785300972,1,2.345001220703068,3.6649932861327557,7.154991149902287,-9.9150009155274,-2.360015869140682,2,0.0019545519356873875,-1.6259317569635061,274.1099853515625,1.343521408936309,268.8900146484375,1.0438279656198464,266.69000244140625,0.0019545519356873875
14232,2023-01-19,263.57998657226557,269.1400146484375,263.52999877929693,266.72000122070307,2845400.0,-0.009246812109619196,-2.462983196443581,0.42034995118005686,47.96920860908098,52.03402328337053,3.812833739828477,3.0282743543401125,7.76625029720401,-4.834613908997483,7.686240810291757,5.610015869140568,-1.666022543862141,-3.1595123291016307,-8.509666288172298,2.1906416299690363,-5.834589308636964,-0.4844353495662972,-0.36882860017942676,0.4214816701780573,-54.69297464096247,2.675076979535322,1,5.810028076171932,6.125015258789119,9.190010070800838,-7.454978942871037,1.2000122070313637,3,0.008536308197220066,-1.133163248027258,266.04000854492193,-1.6259317569635061,274.1099853515625,1.343521408936309,268.8900146484375,0.008536308197220066
14233,2023-01-20,268.57998657226557,268.64999389648443,262.82998657226557,264.42999267578125,2588600.0,0.018969573771600245,1.7132847234572104,-1.3216479415309075,53.166061541221275,52.82635372472709,-0.2019604114694289,-1.9678713597623414,2.5708609127404998,-9.748759321474779,8.117124795069708,5.820007324218864,-0.7213510783842594,1.7739883422851221,-3.63561404340021,7.183590727970454,-0.9308128505575723,4.478789535127817,6.810028076171932,45.78015244176505,-10.335573782105605,2.7048011928426727,1,0.5300140380859943,1.1250152587891193,4.807510375976619,-12.454978942871037,-4.669982910156136,4,0.0052498463497019365,-2.462983196443581,263.57998657226557,-1.133163248027258,266.04000854492193,-1.6259317569635061,274.1099853515625,0.0052498463497019365
14234,2023-01-23,269.29000854492193,271.17001342773443,267.760009765625,268.83999633789057,2434000.0,0.002643614595852606,-1.6130442916608638,0.10843683587404625,57.17132079600961,53.37315607331376,-1.050690725670563,-2.72880269890652,1.6055184189717693,-10.347328592455995,8.241026485006495,3.410003662109432,0.147126004919528,2.4275100708008495,-3.0646119684381574,7.919632110039856,-0.318550948818654,5.173571090420353,5.848805541992135,51.433180988758274,-7.836305191508117,2.7460610196195123,1,-0.18000793457036934,-0.9950103759766193,5.092491149902287,-13.1650009155274,-6.570007324218864,0,-0.0027480438503894034,1.7132847234572104,268.57998657226557,-2.462983196443581,263.57998657226557,-1.133163248027258,266.04000854492193,-0.0027480438503894034
14235,2023-01-24,269.5599975585937,270.16000366210943,261.22000122070307,261.22000122070307,2517100.0,0.0010025957336130542,-1.1438864189399618,18.532822460323544,56.59854442910309,53.460136596681096,-1.0711949830553067,-2.8462227131815325,1.0977466836983467,-10.46851475817823,8.562957774160315,8.940002441406364,1.420199464391203,2.5079986572264943,-3.085999771485092,8.10199708593808,-0.2890005571292704,5.304997871582259,5.33263997802743,63.42205482027084,3.0383019968180704,2.79699921435579,1,-1.2549896240233807,-2.109985351562443,4.822502136230526,-12.869987487792912,-1.9899902343749432,1,-0.00341290591515242,-1.6130442916608638,269.29000854492193,1.7132847234572104,268.57998657226557,-2.462983196443581,263.57998657226557,-0.00341290591515242
14236,2023-01-25,273.0,273.07000732421875,268.82000732421875,270.32998657226557,3097400.0,0.012761546492663589,2.024880808870644,0.3201456355087248,60.00928086099143,54.22781864805203,-4.324820318891852,-6.17516991676473,-2.483393367650251,-13.718879872198613,8.738570285893621,4.25,1.6572069701491046,5.676501464843739,-0.5181826877990829,11.87118561748656,2.579159388522328,8.77384354116515,1.3457320839843874,99.40922119695803,36.94808572211424,3.0973420763214174,1,-4.6949920654296875,-5.54998779296875,1.279998779296875,-16.12499237060547,-3.92999267578125,2,-0.022783887255322544,-1.1438864189399618,269.5599975585937,-1.6130442916608638,269.29000854492193,1.7132847234572104,268.57998657226557,-0.022783887255322544
14237,2023-01-26,274.72000122070307,274.75,271.70001220703125,273.0,2222500.0,0.006300370771806119,2.426954926534881,0.6441919740315797,64.77646771599251,56.17934299446849,-5.719826375250761,-7.667677660194613,-4.182707634699625,-15.304219198852934,8.941231189482064,3.04998779296875,1.9163684497133318,7.002502441406193,-0.010970075972920768,14.015974958785307,3.495766182716636,10.50923870009575,-13.5,99.7782795121694,32.07288172905015,3.506736258689554,1,-6.414993286132756,-7.269989013671818,-1.4474945068358807,-17.844993591308537,-4.079986572265568,3,-0.040186402503880836,2.024880808870644,273.0,-1.1438864189399618,269.5599975585937,-1.6130442916608638,269.29000854492193,-0.040186402503880836
14238,2023-01-27,272.45999145507807,275.3099975585937,271.97000122070307,275.0,2203200.0,-0.008226593460915699,1.1139192830309703,-1.4767481059598768,53.991974979668534,55.96080944522979,-2.855563320521412,-5.089744481647529,-1.9562144503373702,-12.890026552871461,8.74141761874354,3.339996337890625,1.8977377640686655,4.374992370605412,-2.8308205692528645,11.580805310463688,0.7720859006762453,7.9778988405345785,-10.969390258789076,79.77283999818064,14.994554314658757,3.60290646992915,1,-4.154983520507756,-5.009979248046818,-0.1749877929686363,-15.584983825683537,-5.329986572265568,4,-0.028187597873603365,2.426954926534881,274.72000122070307,2.024880808870644,273.0,-1.1438864189399618,269.5599975585937,-0.028187597873603365
14239,2023-01-30,270.8900146484375,272.57000732421875,270.0599975585937,271.67001342773443,2862400.0,-0.0057622287891005985,-1.0573572634606474,0.3070851005034337,54.94567371722468,55.28285691229027,-1.0862862861409894,-3.2982242392668013,-0.2958747775686561,-11.171514929479486,8.618619342807863,2.510009765625057,1.9516112657961457,2.5570144653320312,-4.6778679129969305,9.791896843660993,-1.0604267238324496,6.174455654496512,-8.846637597656297,68.63034734601004,4.827948694822318,3.6174411891644827,1,-2.6250152587891193,-3.44000244140625,1.3299865722656818,-14.015007019042969,-5.560028076171932,0,-0.02576695562362008,1.1139192830309703,272.45999145507807,2.426954926534881,274.72000122070307,2.024880808870644,273.0,-0.02576695562362008
14240,2023-01-31,267.39999389648443,267.510009765625,263.25,265.08999633789057,5477900.0,-0.01288353414016552,2.367557657049117,-2.961539966352291,48.04554805234203,55.18600896684824,1.5106918148504747,0.5234289469378268,3.0952660565890824,-7.6160935398932565,8.10498177117555,7.6400146484375,2.2862532383431926,-1.1265060424804005,-8.019440174729539,5.766428089768738,-4.57297310860497,2.3199610236441686,-4.825952025390734,34.41123330516129,-25.259077847051195,3.446467066124576,1,0.8650054931639488,0.05001831054681816,4.82000732421875,-9.859985351562557,-5.769989013671932,1,-0.01750184286688161,-1.0573572634606474,270.8900146484375,1.1139192830309703,272.45999145507807,2.426954926534881,274.72000122070307,-0.01750184286688161
14241,2023-02-01,266.26998901367193,268.45999145507807,263.5,267.01998901367193,3557700.0,-0.004225897189997441,1.7327739852710144,-0.32467566782041896,46.79777066265319,55.05584919502293,2.99131932583947,1.9038366848196233,4.083820130560468,-6.453100020598413,7.106939746923967,4.959991455078068,2.1547751867511806,-2.353511047363213,-9.04958226256008,4.342560167833653,-5.701546654961646,0.9945245602352202,-3.186508915078207,25.041373341903817,-29.920904874909244,3.3480356075984306,2,1.9950103759764488,1.1800231933593182,5.5050048828125,-8.46998596191412,-4.239990234375,2,0.00488233133355509,2.367557657049117,267.39999389648443,-1.0573572634606474,270.8900146484375,1.1139192830309703,272.45999145507807,0.00488233133355509
14242,2023-02-02,263.20999145507807,265.98001098632807,262.01998901367193,264.8900146484375,3735600.0,-0.011492085795807627,1.0518164209194782,2.2400309244792425,45.714272828610696,54.22787267139953,6.697642350613535,5.134126428882439,6.963570338040995,-3.3686310905907817,6.800415045981986,4.25,1.3013859701822525,-5.354507446289119,-12.226135769618907,1.517120877040668,-8.790321607954013,-1.9186932846242257,12.100006103515625,8.954113440813757,-44.67242869715805,3.4358141616648954,2,5.0550079345703125,4.240020751953182,8.565002441406364,-5.144981384277287,-0.1300048828125,3,0.022263652822392288,1.7327739852710144,266.26998901367193,2.367557657049117,267.39999389648443,-1.0573572634606474,270.8900146484375,0.022263652822392288
14243,2023-02-03,264.23001098632807,265.22000122070307,261.35000610351557,262.6300048828125,3008500.0,0.003875307033791353,1.1620165545696244,-0.95237143739435,44.089292142616536,52.77431393213364,5.582777025013172,4.508279933805454,5.734366449334232,-4.37157162228749,6.199303099965844,3.8699951171875,1.497901417600474,-4.437988281250057,-10.956747281910282,2.080770719410168,-7.697367781580169,-1.1786087809199444,10.81418640136718,25.668489924032322,-24.33783632676286,3.259379500330124,2,4.0349884033203125,3.220001220703182,6.839981079101619,-6.165000915527287,1.6699829101563637,4,0.02425918099984914,1.0518164209194782,263.20999145507807,1.7327739852710144,266.26998901367193,2.367557657049117,267.39999389648443,0.02425918099984914
14244,2023-02-06,267.92001342773443,268.20001220703125,264.3599853515625,264.989990234375,2863900.0,0.01396511481656515,1.2005753709743707,1.8312575101566932,41.83166462759992,51.13354950974439,1.8752014524511083,0.7338260412168438,1.866007102868025,-7.9264230194987135,6.686409371406662,3.970001220703182,2.0496390672650477,-0.6704864501952557,-7.185952946272437,5.844980045881925,-3.9282196982338746,2.5872467978433633,6.57641630859365,92.40535668297868,45.07795757159197,3.257733248038594,2,0.4099884033201988,-0.47000122070318184,2.4749832153319744,-5.880004882812557,-1.5800170898438637,0,-0.002948673131262791,1.1620165545696244,264.23001098632807,1.0518164209194782,263.20999145507807,1.7327739852710144,266.26998901367193,-0.002948673131262791
14245,2023-02-07,267.33999633789057,267.76998901367193,263.6300048828125,265.01998901367193,2514000.0,-0.002164888999605541,1.6037696013511644,0.7918051056649217,52.1381318074585,50.258977392685175,2.354830240109095,1.3923158893479126,2.3052852768168464,-7.235449903426229,7.258694532142104,4.290008544921932,1.9823198537107487,-1.2550033569336279,-7.766694973290441,5.256688259423186,-4.510849165112006,2.0008424512447505,6.630576453125002,84.24757489913297,30.05705293199732,3.2558458081784045,2,0.9900054931640625,0.11001586914068184,2.2149963378907387,-4.739990234374943,3.230010986328182,1,-0.007518552379586874,1.2005753709743707,267.92001342773443,1.1620165545696244,264.23001098632807,1.0518164209194782,263.20999145507807,-0.007518552379586874
14246,2023-02-08,262.82000732421875,265.8900146484375,262.45001220703125,265.08999633789057,2801800.0,-0.016907268181297508,-1.2857316665145846,-0.9784404514482884,48.829362262621956,48.48707678675511,5.8993028010092985,5.726252368719827,6.573339018102104,-2.5937358470183085,7.93397767871519,4.889984130859318,1.5436218326872222,-5.470492553710926,-12.471349842829852,1.5303647354079999,-8.97092119827039,-1.9700639091514631,10.64574279929684,21.459852713835126,-37.8990613219422,3.5004286445594635,2,5.509994506835881,4.6300048828125,5.339988708496094,1.6399993896484375,4.3800048828125,2,-0.004527822875897924,1.6037696013511644,267.33999633789057,1.2005753709743707,267.92001342773443,1.1620165545696244,264.23001098632807,-0.004527822875897924
14247,2023-02-09,260.66000366210943,263.95001220703125,260.19000244140625,263.69000244140625,3534600.0,-0.008218566326439136,1.1183044349119293,1.334807684551586,36.63070915628662,46.55804725082378,6.543249542883984,7.635867641373295,8.519457852315043,-0.3463244145613089,8.946211099300294,3.760009765625,1.0271605958569126,-7.222996520996048,-15.002057320092604,0.5560642781005072,-11.112526920544326,-3.3334661214477705,12.321116700606183,5.867673504222112,-52.928241387753374,3.889530399548266,2,5.720001220703068,7.130004882812443,6.555000305175724,4.700004577636662,10.079986572265568,3,0.005255870091076309,-1.2857316665145846,262.82000732421875,1.6037696013511644,267.33999633789057,1.2005753709743707,267.92001342773443,0.005255870091076309
14248,2023-02-10,262.42001342773443,262.69000244140625,260.29000854492193,260.8699951171875,3049900.0,0.0067521282164426655,1.2966489012191906,-0.5115574042926346,38.800154428475345,44.764100663184976,3.58645209950987,5.838923544620059,6.608994667590366,-2.0413357677367117,9.812405762962346,2.399993896484318,0.020747289960638682,-5.24948730468742,-13.392289463261932,2.893314853887091,-9.320888383974705,-1.1780862254001363,9.793639859702637,27.840302965650377,-30.5697313077068,4.071401079287266,2,1.9049835205077557,5.369995117187443,4.794990539550724,2.939994812011662,7.789978027343636,4,0.002514949739962802,1.1183044349119293,260.66000366210943,-1.2857316665145846,262.82000732421875,1.6037696013511644,267.33999633789057,0.002514949739962802
14249,2023-02-13,266.20001220703125,266.79000854492193,263.0,263.70001220703125,2418300.0,0.014404384520534164,1.059791352229911,1.6128841723926877,45.08487409063484,44.43513688966195,-1.0379363477267134,1.9468811573121911,2.6748758731570206,-5.707988386537522,10.291425500884358,4.3699951171875,-1.3660852911648362,-1.3349884033203239,-9.481770330079883,6.811793523439235,-5.408379366700103,2.7384025600594555,5.292222029643995,79.28786823468724,20.623189723151633,4.073390963379785,2,-1.8750152587890625,1.589996337890625,0.7474899291992188,-0.6150054931640625,1.66998291015625,0,-0.001127040934594259,1.2966489012191906,262.42001342773443,1.1183044349119293,260.66000366210943,-1.2857316665145846,262.82000732421875,-0.001127040934594259
14250,2023-02-14,266.6099853515625,267.51998901367193,264.58999633789057,266.64999389648443,2202100.0,0.001540094386669022,2.2921288597046856,-0.016003417968772738,39.74316269628225,43.65129156006518,-1.7564685216675002,0.9973521878825977,2.092704356765978,-5.932102728341192,9.806277798845091,2.9299926757813637,-2.0715982566775892,-0.5500152587890739,-8.090369763259616,6.990339245681469,-4.320192511024345,3.2201619934461974,4.204114977396614,87.58519332692104,32.66684607524407,3.77017725223528,2,-2.41497802734375,1.180023193359375,0.5925216674804688,0.7600250244140625,3.010009765625,1,-0.0010126740501332776,1.059791352229911,266.20001220703125,1.2966489012191906,262.42001342773443,1.1183044349119293,260.66000366210943,-0.0010126740501332776
14251,2023-02-15,266.5599975585937,267.67999267578125,265.14999389648443,266.26998901367193,1862000.0,-0.00018749407642359994,-1.0000000000000449,-7.248665141100513,36.1601074947128,42.58971763407653,-1.8562179899140006,1.1471064050300015,1.966362557953687,-5.644523096705996,10.366217357410534,2.529998779296818,-2.7671378896390024,-0.6260025024414517,-8.153672104214877,6.9016670993319735,-4.389837303328136,3.1378322984452325,3.61665689711225,85.04677466670937,34.32392598230075,3.7638348008867046,2,-2.364990234374943,1.2300109863281818,0.6575088500977131,1.4750061035156818,4.769989013671875,2,0.015043554180494079,2.2921288597046856,266.6099853515625,1.059791352229911,266.20001220703125,1.2966489012191906,262.42001342773443,0.015043554180494079
14252,2023-02-16,265.82998657226557,267.70999145507807,263.27999877929693,265.07000732421875,2785400.0,-0.0027386366784748484,-1.0414730017649594,2.620540881827623,38.1395313288189,41.928633099210124,-0.799559340774465,2.1653428207753223,2.5662761853375855,-4.646978457044156,10.937782365596382,4.429992675781136,-2.9419565709750373,-1.468513488769588,-8.834793847832316,5.89776687029314,-5.1516536683009235,2.2146266907617473,3.7474687625824004,74.66294861354417,26.473992510119196,3.6831401795313625,2,-1.6349792480468182,1.9600219726563068,1.387519836425838,3.0650177001953693,8.010009765625,3,0.00515376633175002,-1.0000000000000449,266.5599975585937,2.2921288597046856,266.6099853515625,1.059791352229911,266.20001220703125,0.00515376633175002
14253,2023-02-17,269.989990234375,270.0,265.32998657226557,266.29998779296875,3055600.0,0.015649113614872645,1.517512544213241,4.855398947918284,48.526484507402564,42.67250197474375,-4.533312129897865,-1.9854033859313631,-1.68397014510208,-8.477574098294326,11.195697141059826,4.670013427734432,-2.876047506343639,2.6209899902343636,-4.823505202687841,10.065485183156568,-1.1012576062267385,6.343237586695466,-9.79998779296875,99.85700334821429,52.012579486979995,3.7222475964611075,2,-4.894989013671875,-2.199981689453125,-2.7724838256835938,0.6000213623046875,5.860015869140568,4,0.0027778807627236723,-1.0414730017649594,265.82998657226557,-1.0000000000000449,266.5599975585937,2.2921288597046856,266.6099853515625,0.0027778807627236723
14254,2023-02-21,268.54998779296875,270.239990234375,267.6099853515625,269.29000854492193,2824300.0,-0.005333540107009926,-1.007617672067371,-0.20054749656782392,52.0182398364969,42.659180644636905,-3.3464669887267746,-0.6363078867082663,-0.3067039434839671,-6.600464933690375,11.800606646393545,2.6300048828125,-2.5369044929535676,1.217988586425804,-6.193588323431982,8.62956549628359,-2.487799868503089,4.923777041354697,-8.163785400390623,75.71832591585712,25.093444192034042,3.7057884549288835,2,-3.334991455078125,-0.759979248046875,-1.3324813842773438,2.0400238037109375,8.8900146484375,1,0.006181358173767748,1.517512544213241,269.989990234375,-1.0414730017649594,265.82998657226557,-1.0000000000000449,266.5599975585937,0.006181358173767748
14255,2023-02-22,268.6400146484375,270.48001098632807,267.66000366210943,268.20001220703125,2192000.0,0.00033523313930716725,-2.7104882749760355,-0.5945812198440716,54.31697986510014,43.268915933801146,-3.612596440202367,-0.8419591240245268,-0.5580406538214788,-6.252256173807041,11.350093809752138,2.8200073242186363,-2.1655164646316507,1.3540145874023324,-6.010610713999711,8.718639888804375,-2.328298063298689,5.036327238103354,-7.8596607421874864,74.44453863434109,19.73323138062976,3.6823126507010353,2,-3.3050079345703125,-0.850006103515625,-1.4225082397460938,1.9499969482421875,9.149993896484432,2,-0.0028663620058899664,-1.007617672067371,268.54998779296875,1.517512544213241,269.989990234375,-1.0414730017649594,265.82998657226557,-0.0028663620058899664
14256,2023-02-23,266.77999877929693,267.8699951171875,263.95999145507807,267.70001220703125,4217000.0,-0.006923822839924765,5.2064572383559895,-2.0909280066582148,56.79999813988547,45.509948043089906,-1.264789012534095,0.5567206079071525,1.1592473440245499,-3.919814842139772,11.796583778008591,4.680023193359432,-2.0084252231760615,-0.1950012207030909,-7.051437673188332,6.66143523178215,-3.6232194469457113,3.2332170055395295,-5.417665448242246,48.611028694952665,-11.39716425487051,3.428218226242617,2,-1.3949890136719318,0.9700012207030682,2.265007019042912,3.8100128173827557,12.829986572265568,3,0.010645461994473138,-2.7104882749760355,268.6400146484375,-1.007617672067371,268.54998779296875,1.517512544213241,269.989990234375,0.010645461994473138
14257,2023-02-24,263.67999267578125,266.27999877929693,262.25,265.91000366210943,2645300.0,-0.011620084405503994,1.713802776379133,2.4238896075896896,49.02926687916557,46.6465160931666,2.5799637177855175,2.937854834705149,3.9299112492076347,-0.3021739245974686,12.733075261694655,4.529998779296932,-2.365261372044074,-2.743006896972645,-8.691538141653155,3.2055243477078648,-5.717272519312928,0.23125872536763836,-1.7705986854101639,17.375343461348898,-45.03603645726235,2.9742656223402584,2,2.6850128173828125,4.07000732421875,5.365013122558594,6.9100189208984375,18.46002197265625,4,0.029012416978828837,5.2064572383559895,266.77999877929693,-2.7104882749760355,268.6400146484375,-1.007617672067371,268.54998779296875,0.029012416978828837
14258,2023-02-27,264.77999877929693,266.29998779296875,263.54000854492193,265.02999877929693,2024800.0,0.004171746564284318,-1.0219772849221547,0.11210707101117774,43.90052759499677,46.514922038095705,2.0673280546211004,1.2996140308323447,2.5819914090162683,-0.9463423393285666,13.834161247632498,2.759979248046818,-2.2347078193661787,-1.2590011596678892,-6.518257262708687,4.000254943372909,-3.888629211188288,1.3706268918525097,-2.529998779296932,30.741134896415556,-26.724671257207287,2.6296280515204127,2,1.5850067138671307,2.970001220703068,4.767509460449162,5.810012817382756,17.499999999999943,0,0.03421707681985997,1.713802776379133,263.67999267578125,5.2064572383559895,266.77999877929693,-2.7104882749760355,268.6400146484375,0.03421707681985997
14259,2023-02-28,263.91000366210943,264.57998657226557,262.8099975585937,263.1400146484375,2853400.0,-0.0032857282317335645,-1.4754689600715076,-3.0799560546877274,43.41146981307293,46.92251171773911,2.8813267330678514,1.7074121488562923,3.1807924457788204,0.3286029932903034,14.662536037117702,1.9700012207032387,-1.478787042136787,-1.779995727539017,-6.591127203264421,3.0311357481863865,-4.185561465401747,0.6255700103237132,-1.6600036621094318,20.170126927741382,-32.50726251563533,2.4055657378627124,2,2.4550018310546307,3.839996337890568,5.497497558593693,6.680007934570256,18.109985351562443,1,0.045242704996864,-1.0219772849221547,264.77999877929693,1.713802776379133,263.67999267578125,5.2064572383559895,266.77999877929693,0.045242704996864
14260,2023-03-01,262.72000122070307,263.52999877929693,261.67999267578125,262.54000854492193,2058900.0,-0.00450912214350907,1.0555762775083257,0.23376005707248382,49.779722653545356,48.43580229094273,3.868299416117509,2.665485043001013,4.17044722551077,1.9113264192790211,14.446520274257985,2.230010986328182,-0.8965999973347607,-2.735998535156284,-7.651063993889693,2.1790669235771247,-5.19353126452296,-0.2784658057896081,7.760009765625,16.80142382440722,-38.17965372832322,2.4575327293667035,3,3.3600006103516193,5.029998779296932,5.982498168945369,7.870010375976619,20.170013427734432,2,0.056029237029187495,-1.4754689600715076,263.91000366210943,-1.0219772849221547,264.77999877929693,1.713802776379133,263.67999267578125,0.056029237029187495
14261,2023-03-02,267.57000732421875,268.45999145507807,262.3099975585937,262.45001220703125,2385900.0,0.018460741782051704,-1.2777652191603834,28.445574771126818,63.607702579746146,51.26559909660131,-0.9201317476260442,-2.1946543174759654,-0.6468245308383302,-2.4444718027834256,13.957882824503596,6.149993896484375,-0.6701210253833096,2.04900665283202,-2.9451335409955846,7.043146846659624,-0.4480634440817539,4.546076749745794,2.7340032958983898,86.8733880369279,24.618989329750093,2.4970700969138018,3,-1.4900054931640625,0.17999267578125,0.30750274658203125,3.0200042724609375,16.209991455078125,3,0.03819561587977027,1.0555762775083257,262.72000122070307,-1.4754689600715076,263.91000366210943,-1.0219772849221547,264.77999877929693,0.03819561587977027
14262,2023-03-03,269.07000732421875,269.3800048828125,266.20001220703125,268.42001342773443,2725800.0,0.0056060094888827905,4.007905803195963,0.12695205397800668,63.23116698908605,52.89945270567726,-2.1369222659189973,-3.407849010651603,-2.0866358687017055,-3.411615485460004,13.130734372842118,3.17999267578125,-0.2322024987593636,3.2560058593750227,-1.8535212097643807,8.365532928514426,0.701242324805321,5.8107693939447245,1.0615229370116595,95.97406406303257,28.153413304637553,2.554763534569694,3,-2.9900054931640625,-1.32000732421875,-1.1924972534179688,1.5200042724609375,15.410003662109375,4,0.039171879958525,-1.2777652191603834,267.57000732421875,1.0555762775083257,262.72000122070307,-1.4754689600715076,263.91000366210943,0.039171879958525
14263,2023-03-06,270.6400146484375,270.77999877929693,268.89999389648443,269.14999389648443,2217600.0,0.00583493990962336,1.124312488146211,2.2923611437157803,59.68585062925727,53.751409460428405,-4.028686350116175,-4.714739641726965,-3.6227482295207665,-4.462329407821642,12.1277730164649,1.8800048828125,0.3861541616764157,4.505513000488293,-0.976255590386927,9.987281591363512,1.7646287050507112,7.246397295925874,-8.96002197265625,98.46171387945168,30.76591857133367,2.7408842954375956,3,-4.4100189208984375,-2.8900146484375,-2.7625045776367188,-0.0500030517578125,14.65997314453125,0,0.04249186882042766,4.007905803195963,269.07000732421875,-1.2777652191603834,267.57000732421875,1.0555762775083257,262.72000122070307,0.04249186882042766
14264,2023-03-07,267.1300048828125,273.14999389648443,266.82000732421875,271.51998901367193,2766600.0,-0.0129692934364658,-1.5269512143122779,-2.9462570404507393,50.99926579766508,53.382774564046734,-0.828398601622439,-1.335417507949046,-0.1482679061783756,-0.48169591648706955,11.956405638969288,6.329986572265682,0.912429799568713,1.035003662109375,-4.403809219168295,6.473816543387045,-1.6844027785294884,3.7544101027482384,-5.268012084960958,47.515358561549746,-16.934856840491193,2.719406440638836,3,0.2849884033203125,-0.4600067138671875,0.7475051879882812,2.5749969482421875,21.94000244140625,1,0.056713935610230415,1.124312488146211,270.6400146484375,4.007905803195963,269.07000732421875,-1.2777652191603834,267.57000732421875,0.056713935610230415
14265,2023-03-08,265.32998657226557,266.16000366210943,263.1400146484375,265.8599853515625,2314000.0,-0.006738360639556684,4.344945853249718,0.12072908773662774,47.78536898428634,52.3811491023135,0.5059178177164654,0.3228475152859005,1.6716211555796576,1.783097382343442,11.48487691869485,3.989990234375,0.7273938864403817,-0.6645141601563296,-6.080698173316989,4.75166985300433,-3.3726061667366594,2.043577846424,-3.0164737304687037,27.859686659815868,-32.58130885590029,2.708092006580318,3,2.0850067138672443,1.3400115966797443,2.5275192260742756,4.375015258789119,23.650024414062557,2,0.06290281267119657,-1.5269512143122779,267.1300048828125,1.124312488146211,270.6400146484375,4.007905803195963,269.07000732421875,0.06290281267119657
14266,2023-03-09,261.6300048828125,267.6099853515625,260.8699951171875,267.08999633789057,2339300.0,-0.013944830500510874,1.0738528858026866,10.301894397419183,43.16855804330641,51.729959231662484,3.7979424888338826,4.141439881697295,5.290860329320481,5.776335624431226,10.949337813418687,6.739990234375,0.39801214403189533,-4.304995727539051,-9.891484961923368,1.2814935068452655,-7.0982403447312095,-1.5117511103468928,11.519989013671932,6.189005221289712,-50.286229185614815,2.7932446171921463,3,5.3799896240234375,5.0399932861328125,6.227500915527344,8.074996948242188,27.67999267578125,3,0.08125983017562399,4.344945853249718,265.32998657226557,-1.5269512143122779,267.1300048828125,1.124312488146211,270.6400146484375,0.08125983017562399
14267,2023-03-10,262.02999877929693,266.57998657226557,261.260009765625,263.73001098632807,3093100.0,0.0015288533005364258,-2.283946198477849,0.31135803435187415,35.24838731205128,50.76861031133521,3.5082089607819853,4.057368473172289,4.836641181962875,5.7322234294586565,10.002979562963695,5.319976806640568,-0.04707186097652993,-3.973501586913983,-9.31591768735126,1.3689145135232934,-6.644709637132621,-1.3022935366953448,10.874395141601553,9.446284832414662,-39.82541321522302,2.671208050218644,3,4.979995727539006,4.639999389648381,5.827507019042912,7.675003051757756,28.880004882812443,4,0.08300576308562113,1.0738528858026866,261.6300048828125,4.344945853249718,265.32998657226557,-1.5269512143122779,267.1300048828125,0.08300576308562113
14268,2023-03-13,263.07998657226557,267.39999389648443,260.3699951171875,260.3699951171875,3552400.0,0.004007128183262099,-4.188207340007474,-1.594101174020825,39.71419816068574,50.35780234995885,2.449282907666884,3.224690917144528,3.7992830384832246,4.994825140052001,9.072386521449516,7.029998779296932,-0.44051202498951625,-2.956512451171932,-8.213196868300429,2.300171965956565,-5.584854659736152,-0.32817024260771177,9.583719372558676,21.20494298847776,-23.700217539559624,2.6283422085642414,3,3.6800079345703693,3.5900115966797443,4.777519226074276,6.625015258789119,28.190002441406307,0,0.08134417479979672,-2.283946198477849,262.02999877929693,1.0738528858026866,261.6300048828125,4.344945853249718,265.32998657226557,0.08134417479979672
14269,2023-03-14,265.89999389648443,266.94000244140625,262.60000610351557,263.1199951171875,3194400.0,0.010719201262556766,-1.2722631877481188,1.025833042420736,45.32739219721089,49.863098965921694,-0.06566406374048483,0.4016471873481464,0.9984991598367401,2.4637079145533676,9.09954582712014,4.339996337890682,-0.2849333906110587,-0.12150421142570167,-5.3779362428611535,5.13492782000975,-2.7497202271434276,2.5067118042920242,6.27196361523437,76.38130163547541,33.75807454278461,2.6282160157177374,3,0.8600006103515057,0.7700042724608807,1.957511901855412,3.8050079345702557,25.100006103515568,1,0.07295973802856426,-4.188207340007474,263.07998657226557,-2.283946198477849,262.02999877929693,1.0738528858026866,261.6300048828125,0.07295973802856426
14270,2023-03-15,266.33999633789057,266.41000366210943,262.57000732421875,264.57998657226557,3419400.0,0.0016547666472583877,3.0420494699642404,0.6330973159887899,49.2114658487815,48.26351710692561,0.06909707797711917,-0.0628411483892819,0.660600190492346,2.2931783209144783,9.297503013164425,3.839996337890682,-0.02279772046722428,0.331997680664017,-4.9194552163102685,5.5834505776383025,-2.2937287678230973,2.9577241291511314,5.359882678046972,82.45869162029933,38.91603111164315,2.6257264484871423,3,0.41999816894536934,0.33000183105474434,1.5500106811524006,3.3650054931641193,25.720001220703182,2,0.08534208642659857,-1.2722631877481188,265.89999389648443,-4.188207340007474,263.07998657226557,-2.283946198477849,262.02999877929693,0.08534208642659857
14271,2023-03-16,270.57000732421875,270.67999267578125,265.510009765625,265.77999877929693,3097900.0,0.015881996862993963,1.0638739819817624,2.7215806630600317,61.86704735633721,48.11194825884241,-4.1243288995181615,-4.1919523747047265,-3.44183901748022,-1.6243790310163604,9.323478418954707,5.16998291015625,0.454794751354882,4.361508178710949,-1.2710580241002845,9.994074381522182,1.5452250773053606,7.177791280116537,0.6766763357687751,98.93321651205608,49.92917190754538,2.816283101405613,3,-3.8100128173828125,-3.9000091552734375,-2.6800003051757812,-0.8650054931640625,22.6300048828125,3,0.06804155362293729,3.0420494699642404,266.33999633789057,-1.2722631877481188,265.89999389648443,-4.188207340007474,263.07998657226557,0.06804155362293729
14272,2023-03-17,267.20001220703125,269.97000122070307,265.70999145507807,269.57000732421875,5075300.0,-0.012455168813849005,1.687717811964592,-0.49477889130283015,53.865833885021814,47.46527973170514,-1.170587912919757,-0.7526442178266279,0.017263313699004357,1.96532250297048,8.968327289395187,4.860015869140682,0.7760594925834994,0.9230117797851562,-4.723478280589404,6.569501840159717,-1.9002332504021524,3.746256809972465,3.6116039112442877,66.24654420165879,14.315523776432116,2.823245030187284,3,-0.4400177001953125,-0.5300140380859375,0.6899948120117188,2.5049896240234375,24.30999755859375,4,0.08274694738573318,1.0638739819817624,270.57000732421875,3.0420494699642404,266.33999633789057,-1.2722631877481188,265.89999389648443,0.08274694738573318
14273,2023-03-20,270.739990234375,271.3800048828125,267.83999633789057,267.83999633789057,2108900.0,0.013248420155762997,-1.4413903416923046,-1.2236286376513246,60.052967805168905,48.471246621427795,-5.24663248204223,-4.4623396609108,-3.318744529741025,-1.3444285778381868,9.269355933271802,4.17999267578125,0.3993971755263601,4.4254898071288835,-1.3336657819220932,10.18464539617986,1.5459120126034236,7.305067601654343,-10.3699951171875,92.7353595255745,35.26717492931898,2.879577794525477,3,-4.864990234375,-4.019989013671818,-3.6549835205078125,-1.0349884033203125,19.02001953125,0,0.07449957211815494,1.687717811964592,267.20001220703125,1.0638739819817624,270.57000732421875,3.0420494699642404,266.33999633789057,0.07449957211815494
14274,2023-03-21,270.20999145507807,270.8699951171875,267.6199951171875,270.0,3120100.0,-0.001957593257051249,3.248369402612945,0.07241099897921646,61.24285617433587,49.96652297587774,-4.73134347273799,-4.007044321877856,-2.82238789985189,-0.5914938054299341,9.62186235233235,3.25,-0.10704223667471524,3.812490844726483,-2.127331289726669,9.752312979179635,0.8425797774999069,6.782401911953059,-9.619796142578082,86.71948068143178,23.111379777083457,2.9699110672265716,3,-4.334991455078068,-3.4499969482421307,-4.152488708496037,-0.5049896240233807,24.510009765625057,1,0.07793937391132699,-1.4413903416923046,270.739990234375,1.687717811964592,267.20001220703125,1.0638739819817624,270.57000732421875,0.07793937391132699
14275,2023-03-22,267.8699951171875,271.98001098632807,267.70999145507807,270.04000854492193,2240800.0,-0.008659917885677437,-2.429705979679473,-10.333817759049719,50.48699336341495,50.7796824558898,-2.2273904559828566,-1.8210604735704692,-0.47235007730887446,1.9460439260542444,10.150414595413231,4.27001953125,-0.6906044974288079,1.5109954833984602,-4.377383572534939,7.399374539331859,-1.4331940445682676,4.455185011365188,-7.0640036132812725,36.47580998919889,-23.190149871648472,2.9441895279667016,3,-1.6949920654296875,-1.1100006103515625,-1.8124923706054688,1.8350067138671875,27.8800048828125,2,0.08634787510521136,3.248369402612945,270.20999145507807,-1.4413903416923046,270.739990234375,1.687717811964592,267.20001220703125,0.08634787510521136
14276,2023-03-23,269.6199951171875,271.48001098632807,267.989990234375,267.989990234375,2263800.0,0.006533019867471124,-3.28222122369498,-0.7511496758406149,50.88564896810249,52.51715597322882,-3.0450386644733953,-3.5282828200105314,-2.245281473182672,0.27004619937872576,9.903171827300755,3.610015869140568,-0.7527805215529497,3.1189956665039062,-2.9464432659785302,9.184434598986343,0.08627620026265959,6.151715132745153,-8.367042833984385,62.360310723464806,6.986060022909463,3.032719466241228,3,-3.4449920654296875,-2.8600006103515625,-3.6274871826171875,0.0850067138671875,27.959991455078125,3,0.08322825772492481,-2.429705979679473,267.8699951171875,3.248369402612945,270.20999145507807,-1.4413903416923046,270.739990234375,0.08322825772492481
14277,2023-03-24,271.32998657226557,271.82998657226557,268.83999633789057,270.3699951171875,2229200.0,0.00634222789869443,2.0510237446478996,0.5889500486781648,51.10607974497879,53.78292059370583,-3.684566586579649,-4.886293144102694,-3.955582880858742,-1.5054991077405475,9.339343932689987,2.989990234375,-0.5182415965206246,4.446487426757756,-1.831046063446081,10.724020916961592,1.3077206816558373,7.585254171859674,-9.647951940937446,85.09123742729334,33.71453776072718,3.1387667451019174,3,-4.054977416992131,-4.569992065429631,-5.337478637695256,-1.6249847412108807,26.740020751953182,4,0.08060305427738212,-3.28222122369498,269.6199951171875,-2.429705979679473,267.8699951171875,3.248369402612945,270.20999145507807,0.08060305427738212
14278,2023-03-27,273.83999633789057,274.95001220703125,270.57000732421875,272.0,2799100.0,0.009250764345416274,1.1576229526680146,1.9166799122612361,61.11294749131924,55.536871181940086,-5.037504857426825,-7.0438929218886415,-6.368398221540758,-4.0374339939916695,9.020269752428508,4.3800048828125,0.2936649550292145,6.503497314453057,-0.4102454990252795,13.417240127931393,3.04662590771386,9.960368721192253,-11.746042652362462,84.85657188059376,31.62859623887126,3.456871406739172,3,-5.079986572265568,-6.179992675781193,-7.847488403320256,-4.134994506835881,21.380004882812557,0,0.06452678083566532,2.0510237446478996,271.32998657226557,-3.28222122369498,269.6199951171875,-2.429705979679473,267.8699951171875,0.06452678083566532
14279,2023-03-28,275.85000610351557,276.22000122070307,273.510009765625,273.989990234375,2036000.0,0.007340088345403117,1.08460391797838,1.0108802016817877,67.30268454624127,57.54700659276895,-6.132583580690266,-8.551987944474774,-8.326776954587558,-6.062533969234721,8.63478602040345,2.709991455078068,1.45187254072232,7.916506958007744,0.2297447492260858,15.603269166789403,4.0731258536169435,11.759888062398545,-12.984688906697272,95.65223627965689,37.59539733840746,3.8433811043908186,3,-4.985000610351506,-7.555007934570256,-9.407501220703068,-6.145004272460881,19.309997558593807,1,0.050425968295572776,1.1576229526680146,273.83999633789057,2.0510237446478996,271.32998657226557,-3.28222122369498,269.6199951171875,0.050425968295572776
14280,2023-03-29,277.44000244140625,278.14999389648443,276.45001220703125,277.0,2053400.0,0.0057639887718328175,-1.207799928659263,0.23655843410064875,77.94275333708735,59.33319614618563,-6.685513824726456,-9.468089317107456,-10.013882847158868,-7.617332447813851,8.142088723216382,2.2999877929688637,2.5205088286028285,8.77050323486327,0.39737440428069704,17.143632065445843,4.5839388195719835,12.957067650154556,-13.506310522677154,93.0118976460017,27.22119449160516,4.1865644152913,3,-5.510009765625,-8.180007934570312,-10.9375,-7.7350006103515625,19.160003662109375,2,0.062283732076257925,1.08460391797838,275.85000610351557,1.1576229526680146,273.83999633789057,2.0510237446478996,271.32998657226557,0.062283732076257925
14281,2023-03-30,277.79000854492193,278.39999389648443,276.5,277.260009765625,1788800.0,0.0012615560136812753,1.1714594632299606,1.2045359966709572,77.9037096592923,62.00407123221568,-6.597451485394174,-9.500264445010032,-10.198774316940955,-7.970943604561114,8.998241236725262,1.8999938964844318,3.308831264394712,8.609509277343818,-0.6785305408862996,17.897549095573936,3.9654893682287593,13.253529186458877,-12.434686428417308,93.61939845879814,19.84634749447656,4.64401990911505,3,-4.780014038085994,-8.405014038085994,-11.2275009155274,-8.085006713867244,18.899993896484318,3,0.06465312251204924,-1.207799928659263,277.44000244140625,1.08460391797838,275.85000610351557,1.1576229526680146,273.83999633789057,0.06465312251204924
14282,2023-03-31,279.6099853515625,280.6400146484375,278.5,278.92001342773443,2902500.0,0.006551628030733392,-1.797407001097038,1.3018368169514432,78.49019407762898,64.05265192915569,-7.232526247795818,-11.05702523963356,-11.749777900023844,-9.810643852791372,10.280643660044033,2.850006103515568,4.046531786263074,9.902487182617165,-0.48960406201399564,20.294578427248325,4.706441560301585,15.098532804932745,-12.689302621460286,89.77131531575215,8.962564922691243,5.196045622315566,3,-5.47998046875,-9.10498046875,-13.04248046875,-9.904983520507812,17.050018310546875,4,0.06426809542623757,1.1714594632299606,277.79000854492193,-1.207799928659263,277.44000244140625,1.08460391797838,275.85000610351557,0.06426809542623757
14283,2023-04-03,282.1400146484375,282.8699951171875,279.67999267578125,280.989990234375,2352700.0,0.009048422550768098,1.444460034610168,1.666769870405728,78.27301542774013,65.94489184620062,-8.912665105169424,-13.36664373988117,-14.137078772159157,-12.3744661632457,11.844015497156773,3.260009765625,4.134630876476081,11.857516479492176,0.06934853913480765,23.645684419849545,5.96343250931352,17.751600449670832,-13.298625449768338,92.20105116266937,10.384788862374492,5.894083970178678,4,-6.8500213623046875,-10.52001953125,-15.082511901855469,-12.435012817382812,14.42999267578125,0,0.05646130236305158,-1.797407001097038,279.6099853515625,1.1714594632299606,277.79000854492193,-1.207799928659263,277.44000244140625,0.05646130236305158
14284,2023-04-04,282.2799987792969,283.4200134277344,280.3900146484375,281.41000366210943,2282300.0,0.0004961512851475725,-1.0824926064978921,0.7565014329688499,78.04365240436141,69.00674285075021,-8.001956574412702,-12.97886659859364,-14.152654731851158,-12.579546850169095,12.986079214823482,3.029998779296875,4.818216644167592,11.240000915527332,-1.5957221164185285,24.075723947473193,4.8221393995543735,17.65786243150029,-11.19403263366479,83.64398208351395,1.8301246624670569,6.417861515972933,4,-6.5749969482421875,-10.384994506835938,-15.222496032714844,-12.574996948242188,12.510009765625,1,0.0458410177744244,1.444460034610168,282.1400146484375,-1.797407001097038,279.6099853515625,1.1714594632299606,277.79000854492193,0.0458410177744244
14285,2023-04-05,282.0199890136719,284.9800109863281,281.7799987792969,283.489990234375,2600800.0,-0.0009211058762554902,-2.2820946210307214,-1.6896660586503138,73.41511301497671,71.51001663373624,-6.172827566993135,-12.020679678341708,-13.777396988784744,-12.377066730978072,14.750040555020622,3.20001220703125,5.026689686804673,10.145491027832009,-3.283606601875647,23.574588657539664,3.4309422129782092,16.860039842685808,-8.713894357261381,65.09412573369849,-13.95302692927251,6.714548814853819,4,-5.1099853515625,-9.344985961914062,-14.962486267089844,-12.314987182617188,14.120025634765625,2,0.046592494008644625,-1.0824926064978921,282.2799987792969,1.444460034610168,282.1400146484375,-1.797407001097038,279.6099853515625,0.046592494008644625
14286,2023-04-06,282.8900146484375,283.489990234375,281.57000732421875,282.42999267578125,1731000.0,0.0030849786137798763,1.3132698459388903,-0.3129398575847537,85.74030459167642,75.35826383892487,-5.5457403486943235,-11.822436062062366,-14.630587235869712,-13.26964959535485,16.097112732102417,1.91998291015625,5.310926595622959,9.952516174316429,-3.427836410120676,23.332868758753534,3.2623398820978764,16.64269246653498,-7.249136726043503,67.74702477665221,-12.385635035732406,6.690176292218567,4,-5.1150054931640625,-10.215011596679688,-15.975013732910156,-14.595016479492188,13.009979248046875,3,0.04846403458996695,-2.2820946210307214,282.0199890136719,-1.0824926064978921,282.2799987792969,1.444460034610168,282.1400146484375,0.04846403458996695
14287,2023-04-10,283.7799987792969,284.1700134277344,281.989990234375,283.17999267578125,1941800.0,0.0031460429310854465,2.159372857743084,1.3042987926230596,83.7823735063399,77.87708895170495,-5.010919982215,-11.593839669887075,-15.54849644010983,-14.10555240513736,17.558137922603176,2.180023193359375,6.325763243626113,9.75500030517577,-3.4266764180835025,22.936677028435042,3.164161943546162,16.345838666805378,-6.2712942441160635,77.35833846756222,-1.1314132074819554,6.590838361629625,4,-4.5349884033203125,-11.104995727539062,-16.86499786376953,-16.329986572265625,10.3699951171875,0,0.04549300062598771,1.3132698459388903,282.8900146484375,-2.2820946210307214,282.0199890136719,-1.0824926064978921,282.2799987792969,0.04549300062598771
14288,2023-04-11,284.4800109863281,285.5400085449219,282.75,283.1700134277344,2732900.0,0.0024667425824314027,-1.5953273150513825,2.1833070545750473,86.64611265936696,80.02635874205224,-4.518045296870582,-11.181704613282022,-16.19601725552934,-14.760914391566018,18.98729350124898,2.790008544921875,7.324269854125191,9.385011291503929,-3.52732311952758,22.297345702535438,2.928844085988203,15.841178497019655,-5.477045160917839,79.41749874077804,1.8874253044673708,6.4561672055157455,4,-3.4850006103515625,-11.525009155273438,-17.56501007080078,-17.029998779296875,8.97998046875,1,0.0428149332304637,2.159372857743084,283.7799987792969,1.3132698459388903,282.8900146484375,-2.2820946210307214,282.0199890136719,0.0428149332304637
14289,2023-04-12,285.29998779296875,286.7900085449219,283.5,283.8500061035156,2557400.0,0.002882370553198621,-2.060481753275326,1.1068583143083446,98.55147861390785,82.3162171061434,-4.309793728033867,-11.039777366799626,-16.9022794212201,-15.46028520272364,20.56411778438985,3.290008544921875,8.314870465997046,9.234988403320301,-3.6836677677782177,22.15364457441882,2.7756603177710417,15.69431648886956,-4.989613423656124,71.45554782547691,-10.802160325993782,6.459328085549262,4,-3.6549835205078125,-11.719985961914062,-18.30998992919922,-17.8499755859375,8.75,2,0.03950234845235334,-1.5953273150513825,284.4800109863281,2.159372857743084,283.7799987792969,1.3132698459388903,282.8900146484375,0.03950234845235334
14290,2023-04-13,289.07000732421875,289.5400085449219,286.1099853515625,286.57000732421875,3229300.0,0.01321422955680518,-1.0058357425848592,1.724159703660051,98.69800023839433,84.62669383715473,-6.9918781020339225,-13.723205639808839,-20.399920791988393,-19.16111864188315,22.359956515232607,4.240020751953125,8.934199689398042,11.868507385253906,-1.441222684911395,25.178237455419207,5.213642350171256,18.523372420336557,-7.463706119784263,94.10287140882444,8.942934829004471,6.654865035082651,4,-5.0500030517578125,-14.115005493164062,-22.027511596679688,-21.6199951171875,6.47998046875,3,0.019787598421747044,-2.060481753275326,285.29998779296875,-1.5953273150513825,284.4800109863281,2.159372857743084,283.7799987792969,0.019787598421747044
14291,2023-04-14,288.9800109863281,289.94000244140625,287.6199951171875,289.2900085449219,2054700.0,-0.00031133059677712627,1.8820228978694367,-0.1239990234375,98.0926135966765,86.80474045038223,-5.752601476934387,-12.84165904833128,-19.996547203047157,-19.015328831936017,24.903307548586785,2.32000732421875,9.244181396165118,10.858010864257835,-3.0534956228547117,24.769517351370382,3.902257620701562,17.81376410781411,-5.786968313796137,87.92465432657981,2.6421791018829452,6.955753243556263,4,-4.170013427734375,-13.82501220703125,-21.937515258789062,-21.529998779296875,0.3699951171875,4,0.02477681289329081,-1.0058357425848592,289.07000732421875,-2.060481753275326,285.29998779296875,-1.5953273150513825,284.4800109863281,0.02477681289329081
14292,2023-04-17,289.30999755859375,290.510009765625,288.17999267578125,289.8399963378906,2371000.0,0.0011419010302453625,1.4919627266347895,1.7096869462492617,97.83546188703033,88.97834561252559,-5.098057379179977,-12.047998038647393,-19.904212931547704,-19.287196477393934,27.611903229236773,2.33001708984375,9.17401011141277,10.082498168945335,-3.687847196373127,23.852843534263798,3.197325486286104,16.967670851604566,-4.767562932286921,84.53594462796917,-0.7673406209032407,6.885172682659235,4,-3.8599853515625,-13.8699951171875,-22.470001220703125,-21.8599853515625,-2.94000244140625,0,0.022778322192464007,1.8820228978694367,288.9800109863281,-1.0058357425848592,289.07000732421875,-2.060481753275326,285.29998779296875,0.022778322192464007
14293,2023-04-18,290.9100036621094,291.19000244140625,289.0,289.3999938964844,2086700.0,0.005530421060515156,1.11593690107622,-2.849081591524155,97.77915046550898,91.17117873043088,-5.948794214013276,-12.711146269588767,-21.08748194881474,-20.837551785416053,30.15255762068778,2.19000244140625,9.171665723731962,10.674003601074219,-3.429434403537641,24.77744160568608,3.622284598768317,17.72572260338012,-5.174054007938935,96.358924702166,11.853938653076781,7.051719002305925,4,-4.529998779296875,-15.1300048828125,-24.07000732421875,-23.459991455078125,-4.989990234375,1,0.011137431485987115,1.4919627266347895,289.30999755859375,1.8820228978694367,288.9800109863281,-1.0058357425848592,289.07000732421875,0.011137431485987115
14294,2023-04-19,291.2699890136719,291.6000061035156,290.19000244140625,290.9100036621094,2254000.0,0.0012374457634005687,1.7646601244614648,0.23839935327405012,97.59114843137955,93.85740488780898,-5.475219872281514,-12.029216838519801,-21.13691294449984,-21.149121426588067,32.91342104312955,1.410003662109375,9.044883856494607,9.980989074707054,-4.115370781234446,24.077348930648554,2.9328091467363038,17.029169002677804,-4.44322880205425,93.98878246996892,10.123646455992429,7.048179927970763,4,-4.6849822998046875,-14.184982299804688,-24.55499267578125,-23.819976806640625,-5.75,2,0.007518805658015992,1.11593690107622,290.9100036621094,1.4919627266347895,289.30999755859375,1.8820228978694367,288.9800109863281,0.007518805658015992
14295,2023-04-20,291.0,291.6700134277344,289.8800048828125,290.9599914550781,2274200.0,-0.0009269372879304738,1.5941487362066296,0.11113936927772126,95.70937091470483,94.96507892370103,-4.243731419202845,-10.474574543633821,-20.534405367626164,-20.80800376666872,35.48548434229583,1.790008544921875,8.774844737936064,8.55449981689452,-4.67500422066081,21.78400385444985,1.939747798116855,15.169251835672185,-3.2185906100027637,83.45653336950215,0.79115589439931,6.6147520187776605,4,-4.1699981689453125,-13.879989624023438,-24.285003662109375,-23.54998779296875,-4.959991455078125,3,0.010481057707796282,1.7646601244614648,291.2699890136719,1.11593690107622,290.9100036621094,1.4919627266347895,289.30999755859375,0.010481057707796282
14296,2023-04-21,292.05999755859375,292.5299987792969,290.510009765625,292.32000732421875,2171200.0,0.0036426032941365705,4.941208150076295,-6.498855835240275,95.4711832971462,96.26383556712395,-4.320523654334693,-10.295058675697476,-21.096996237136636,-21.817610075567927,38.24268512069731,2.019989013671875,8.567009838978265,8.49249725341798,-3.9393060644515003,20.92430057128746,2.27659559448324,14.70839891235272,-3.5008673610490746,89.19538939673497,7.121986507004024,6.21590165893473,4,-4.4199981689453125,-13.039993286132812,-25.345001220703125,-24.6099853515625,-7.139984130859375,4,0.011949566060223127,1.5941487362066296,291.0,1.7646601244614648,291.2699890136719,1.11593690107622,290.9100036621094,0.011949566060223127
14297,2023-04-24,293.20001220703125,293.42999267578125,291.7099914550781,292.8299865722656,2995200.0,0.003903357727751855,3.144648306798544,-1.4231220657276995,94.95938428864198,97.18753241482118,-4.451958074054517,-10.237499465122482,-21.64646765062946,-22.866242485498447,41.102934081086815,1.720001220703125,8.727849606248412,8.53901062011721,-3.1879253313835534,20.265946571617974,2.6755426443668284,14.402478595867592,-3.846708293136146,94.80855871371296,13.437238999213065,5.863467975750394,4,-4.735015869140625,-13.630020141601562,-26.485015869140625,-25.75,-8.09002685546875,0,-0.013130988892309792,4.941208150076295,292.05999755859375,1.5941487362066296,291.0,1.7646601244614648,291.2699890136719,-0.013130988892309792
14298,2023-04-25,291.510009765625,295.0,289.42999267578125,295.0,5845200.0,-0.005763991715706074,2.1919902063658623,-9.431752577319587,83.32132461654736,95.49529308178113,-1.854948531260618,-7.542538823165501,-19.430123284031197,-21.07028562868959,42.922387747095016,5.57000732421875,8.566793239594688,5.965507507324219,-4.964202529338024,16.895217543986462,0.5006524889931256,11.430362525655312,1.91998291015625,37.34316615347527,-41.93379480617369,5.464855018331117,4,-0.95501708984375,-10.20001220703125,-24.795013427734375,-24.05999755859375,-3.6400146484375,1,-0.017632377881535155,3.144648306798544,293.20001220703125,4.941208150076295,292.05999755859375,1.5941487362066296,291.0,-0.017632377881535155
14299,2023-04-26,289.760009765625,291.5,289.760009765625,289.9800109863281,3290000.0,-0.006003224388099082,-14.818005271188792,0.06303777544596012,75.2282353315654,92.8875414254668,0.6640718460154176,-4.950836340349042,-17.285123783837832,-19.245466450964557,44.556418359978515,1.75,8.496265564578948,3.5200073242187386,-6.548609941548079,13.588624589985557,-1.514301308664642,8.55431595710212,5.239990234375,5.924895078841539,-72.04189131050593,5.034308632883406,4,1.54998779296875,-8.45001220703125,-23.462509155273438,-21.970001220703125,0.149993896484375,2,-0.013252333684681483,2.1919902063658623,291.510009765625,3.144648306798544,293.20001220703125,4.941208150076295,292.05999755859375,-0.013252333684681483
14300,2023-04-27,294.7200012207031,295.04998779296875,290.0,290.7200012207031,3142300.0,0.01711758451102363,1.1673892257920864,-18.181717297822168,80.44263924948287,90.9264331646675,-3.8109463798599563,-9.011922736553117,-21.797552852532192,-24.11077676773249,46.09359579977419,5.28997802734375,8.456494224159314,7.615998840332054,-2.236400987202501,17.46839866786661,2.6897989265647766,12.542198754099331,-5.290008544921875,94.12834770520645,14.25461416563438,4.926199913767265,4,-3.105010986328125,-13.340011596679688,-28.402503967285156,-26.92999267578125,-6.290008544921875,3,-0.03121611077947084,-14.818005271188792,289.760009765625,2.1919902063658623,291.510009765625,3.144648306798544,293.20001220703125,-0.03121611077947084
14301,2023-04-28,295.75,296.17999267578125,293.9100036621094,294.8299865722656,2837200.0,0.003494838406048917,1.5505512027020076,0.23000335693359375,80.5825636355414,89.00944447005762,-4.223810232187077,-9.09365135578497,-22.35718130024793,-25.039143794448933,47.723642298670796,2.269989013671875,8.227054050386528,7.747998046875011,-1.799183352956561,17.295179446706584,2.9744073469591967,12.521588746790826,-6.207607421875025,93.62973813657408,12.882721387847923,4.773590699915786,4,-3.160003662109375,-13.665008544921875,-29.282501220703125,-27.959991455078125,-11.209991455078125,4,-0.032831754708632754,1.1673892257920864,294.7200012207031,-14.818005271188792,289.760009765625,2.1919902063658623,291.510009765625,-0.032831754708632754
14302,2023-05-01,297.5799865722656,298.79998779296875,295.6499938964844,295.7200012207031,2124400.0,0.006187613093036726,-2.149993896484375,2.021693700865758,81.64252774599879,87.21648639011204,-5.3164092051314356,-10.022185858163255,-23.66230088321163,-26.72692504566038,49.12634474797289,3.149993896484375,7.6573869685555565,8.679484558105457,-0.9244838625238572,18.283452978734772,3.8775003477908285,13.481468768420086,-7.772089990234406,86.97970270587162,5.813992182285531,4.8019842103146555,5,-3.464996337890625,-13.759994506835938,-31.11248779296875,-29.78997802734375,-15.67999267578125,0,-0.04254309333889583,1.5505512027020076,295.75,1.1673892257920864,294.7200012207031,-14.818005271188792,289.760009765625,-0.04254309333889583
14303,2023-05-02,298.07000732421875,298.4599914550781,295.5799865722656,297.3699951171875,2083800.0,0.0016466858460393308,2.891949851534147,0.37635361291592834,81.34517082057397,85.4113777666892,-5.234431012443963,-9.757871520198137,-23.745048811427523,-27.073321303109253,50.19344309955049,2.8800048828125,7.229984516522052,8.373005676269543,-1.5084964431100047,18.25450779564909,3.432254616579769,13.313756735959316,-7.722585269531294,91.92497518752828,9.13727884064292,4.940751059689762,5,-3.95501708984375,-13.385009765625,-31.052505493164062,-30.279998779296875,-12.290008544921875,1,-0.043479792177007925,-2.149993896484375,297.5799865722656,1.5505512027020076,295.75,1.1673892257920864,294.7200012207031,-0.043479792177007925
14304,2023-05-03,295.2200012207031,297.260009765625,294.6499938964844,296.760009765625,2425500.0,-0.009561532638255654,1.0551236918936453,-2.1999738425320428,65.80976783083361,82.08919964625908,-1.9726353788180973,-6.206961187058482,-20.466067435648995,-24.07197234158508,51.056857209771934,3.420013427734375,6.859727495514278,4.875999450683594,-4.648802624458995,14.400801525826182,0.11359841311229957,9.638400488254888,-4.3654252217187945,59.31827797390743,-21.127752622927304,4.7624010375713075,5,-1.105010986328125,-9.06500244140625,-27.009994506835938,-27.42999267578125,-8.42999267578125,2,-0.02489670778783326,2.891949851534147,298.07000732421875,-2.149993896484375,297.5799865722656,1.5505512027020076,295.75,-0.02489670778783326
14305,2023-05-04,295.1600036621094,296.30999755859375,293.4700012207031,296.05999755859375,2005300.0,-0.00020322999236388473,3.057155313351499,0.584408378415869,65.91142665874654,78.80478224199244,-1.4086157862429332,-5.3883353141845305,-19.97184951949089,-23.908144441243962,51.500492286088196,2.839996337890625,6.400942282361484,4.15900115966798,-4.740442889428664,13.058445208764624,-0.2907208648803703,8.60872318421633,-3.828702955485994,31.707442757925712,-45.81832954773552,4.449722024548331,5,-1.045013427734375,-7.535003662109375,-25.580001831054688,-26.955001831054688,-6.589996337890625,3,-0.017786962782430527,1.0551236918936453,295.2200012207031,2.891949851534147,298.07000732421875,-2.149993896484375,297.5799865722656,-0.017786962782430527
14306,2023-05-05,296.6000061035156,297.0199890136719,294.4599914550781,295.7699890136719,1815400.0,0.004878718063219489,2.065896714301378,-0.9222474653284053,67.75452746805166,75.78202037303794,-2.388018464134916,-6.059215140688252,-20.891982921185104,-25.21333314258777,52.10233191486052,2.55999755859375,6.030238308028402,4.91350402832029,-3.451372664279347,13.278380720919927,0.7310656820204713,9.095942374620108,-4.820584171711516,58.72444217963619,-17.174557220291156,4.182438346299821,5,-2.485015869140625,-8.95001220703125,-26.00501251220703,-27.430007934570312,-8.050018310546875,4,-0.027545560551617054,3.057155313351499,295.1600036621094,1.0551236918936453,295.2200012207031,2.891949851534147,298.07000732421875,-0.027545560551617054
14307,2023-05-08,296.69000244140625,297.3699951171875,295.57000732421875,297.1000061035156,2969600.0,0.0003034266218431281,2.789521025410389,-0.4939701448635929,65.19453763917035,73.76793293110715,-2.1578153846549526,-5.409798995080564,-20.350408128460685,-25.239753087131703,52.64139316344376,1.79998779296875,5.731299603706134,4.358000183105446,-3.4090263658820845,12.125026732092977,0.4744869086116523,8.24151345759924,-4.489346557932265,64.52920886540437,-8.418982650797602,3.883513274493778,5,-2.410003662109375,-8.040008544921875,-25.492507934570312,-27.395004272460938,-8.25,0,-0.04095181433989803,2.065896714301378,296.6000061035156,3.057155313351499,295.1600036621094,1.0551236918936453,295.2200012207031,-0.04095181433989803
14308,2023-05-09,296.6600036621094,298.8599853515625,296.29998779296875,298.6300048828125,1637500.0,-0.00010111152735181594,1.107026687598116,4.804838109415705,64.41951295976382,72.56696377868478,-1.4756452196330656,-4.659409628658807,-19.711627088399155,-25.108343846287312,53.0715722103584,2.55999755859375,5.410746418944086,3.7190017700195312,-3.332866960993613,10.770870501032675,0.1930674045129308,7.244936135526132,-4.063387864065703,59.18389301264303,-10.644159822024825,3.5259343655065853,5,-2.230010986328125,-7.3900146484375,-24.342498779296875,-26.2449951171875,-4.050018310546875,1,-0.04975395935893134,2.789521025410389,296.69000244140625,2.065896714301378,296.6000061035156,3.057155313351499,295.1600036621094,-0.04975395935893134
14309,2023-05-10,296.57000732421875,298.0,293.8399963378906,296.3800048828125,1849300.0,-0.00030336525577989715,1.7278821716595625,-0.0964478800365591,65.04593297017819,70.85621863653981,-0.3554416338811279,-3.8807697767267655,-18.973295649678448,-24.920422619309363,52.9013653265293,4.160003662109375,5.093865015840265,3.0655044555663835,-3.1693038907736764,9.300312801906443,-0.05189971760364642,6.1829086287364134,-3.472321961893556,57.51419722679893,-10.152484794597427,3.117404173170036,5,-0.4050140380859375,-6.94500732421875,-23.115013122558594,-25.040008544921875,-2.8699951171875,2,-0.03638266944885604,1.107026687598116,296.6600036621094,2.789521025410389,296.69000244140625,2.065896714301378,296.6000061035156,-0.03638266944885604
14310,2023-05-11,294.7900085449219,296.94000244140625,293.3599853515625,296.5,1955100.0,-0.006001951429130625,1.7644958701056923,-8.99983938323161,57.09830844160482,68.24685694832463,1.6042343981659997,-1.7394535666983302,-16.513915040760025,-23.007147582665084,52.24187124744688,3.58001708984375,4.984906563996503,0.9995056152343977,-4.894252371169728,6.893263601638523,-1.947373377967665,3.9463846084364604,4.069976806640625,26.000421697443183,-37.33432749454394,2.9468789932020734,5,1.319976806640625,-4.57501220703125,-20.990005493164062,-22.985000610351562,-1.75,3,-0.027137961830822732,1.7278821716595625,296.57000732421875,1.107026687598116,296.6600036621094,2.789521025410389,296.69000244140625,-0.027137961830822732
14311,2023-05-12,296.1400146484375,296.42999267578125,294.30999755859375,295.19000244140625,1801700.0,0.004579551763573164,1.7712929349343758,-0.5555654703478308,57.5617337247453,65.57121316818535,0.3524318590932012,-2.6620304504405112,-17.311198858275134,-24.12509820459502,51.49169562031327,2.1199951171875,5.166560535062445,1.9915115356445199,-3.5300044683888245,7.513027539677864,-0.7692464663721807,4.7522695376612205,2.6099707031249864,50.54598721590909,-8.443706487743832,2.76075800201668,5,-0.030029296875,-5.925018310546875,-21.347511291503906,-23.555007934570312,-1.620025634765625,4,-0.0255622575463349,1.7644958701056923,294.7900085449219,1.7278821716595625,296.57000732421875,1.107026687598116,296.6600036621094,-0.0255622575463349
14312,2023-05-15,295.8999938964844,296.6400146484375,294.6600036621094,295.7699890136719,1700500.0,-0.0008104975352218879,1.45957011258956,0.13684548666880822,62.20116472178824,63.44410137943139,0.3677582008882041,-2.00582979141177,-16.55820582788658,-23.647431197370565,50.63934614652671,1.980010986328125,4.738973338738447,1.4219909667968977,-3.6521766662440314,6.496158599837827,-1.1150928497235668,3.9590747833173623,2.742191455078114,46.181973544034086,-14.903676859510561,2.5370838165204654,5,0.209991455078125,-5.475006103515625,-20.67498779296875,-23.314987182617188,-2.600006103515625,0,-0.024839493934180057,1.7712929349343758,296.1400146484375,1.7644958701056923,294.7900085449219,1.7278821716595625,296.57000732421875,-0.024839493934180057
14313,2023-05-16,294.1499938964844,296.19000244140625,293.9800109863281,295.94000244140625,2859500.0,-0.005914160311244254,-1.0751343219428326,-13.768779342723004,62.20116472178824,63.04314547842634,1.6798857510934226,-0.0006874726642536189,-14.355606097445332,-21.69022204059536,49.525643319208946,2.209991455078125,4.1677987946364965,-0.49000854492186363,-5.2836707174473645,4.303653627603637,-2.886839631184614,1.9068225413408868,4.38654745507813,17.02599247586225,-48.92883161359984,2.3968310862627376,5,1.959991455078125,-3.345001220703125,-18.189987182617188,-21.564987182617188,-4.239990234375,1,-0.01941183604813379,1.45957011258956,295.8999938964844,1.7712929349343758,296.1400146484375,1.7644958701056923,294.7900085449219,-0.01941183604813379
14314,2023-05-17,293.4599914550781,295.5199890136719,292.6499938964844,295.5199890136719,2802100.0,-0.002345750316925299,1.7864063287013718,1.150831131190862,45.40813829858223,60.765002327296976,2.3400581163373886,0.9083693840114506,-13.098534770382457,-20.809449308475507,48.06875372566598,2.8699951171875,3.3363143161878384,-1.2895111083984148,-5.853600128137998,3.2745779113411686,-3.571555618268178,0.9925334014713485,4.973018776484366,18.881024364218387,-41.71268365857202,2.28204450986978,5,2.2949981689453125,-2.279998779296875,-16.4849853515625,-20.594985961914062,-4.3699951171875,2,-0.0028964974043003133,-1.0751343219428326,294.1499938964844,1.45957011258956,295.8999938964844,1.7712929349343758,296.1400146484375,-0.0028964974043003133
14315,2023-05-18,294.04998779296875,294.42999267578125,291.1300048828125,293.25,2410700.0,0.002010483047331979,3.2307602018858326,-0.38834404906521286,43.59936575052854,58.08109546979441,1.761263086277438,0.5887729535290305,-13.044885833352623,-21.165146098720072,46.46203255802202,3.29998779296875,2.450390078971111,-0.8520141601562727,-5.080047071428055,3.3760187511155095,-2.9660306157921354,1.26200229547959,4.151701785190596,52.99415126944038,-3.2794146633694155,2.1140164556358876,5,0.94500732421875,-1.56500244140625,-16.437484741210938,-20.559982299804688,-2.75,3,-0.0011901907854656724,1.7864063287013718,293.4599914550781,-1.0751343219428326,294.1499938964844,1.45957011258956,295.8999938964844,-0.0011901907854656724
14316,2023-05-19,295.54998779296875,296.0,292.4700012207031,293.8399963378906,2371200.0,0.005101173481619314,1.7049634609763227,2.1375219348439765,42.162192733776834,55.5219460358618,0.1080131652779528,-0.6707494683228106,-13.751260138346424,-22.44848662903445,44.80564213197763,3.529998779296875,2.1922543132071155,0.47348632812497726,-3.5434813943869585,4.490454050636913,-1.5349975331309906,2.481970189380945,2.2274007034698116,80.21733351056758,26.678346046366194,2.008483861255967,5,-0.55499267578125,-2.30999755859375,-16.062484741210938,-20.684982299804688,-3.80999755859375,4,-0.008492570975185076,3.2307602018858326,294.04998779296875,1.7864063287013718,293.4599914550781,-1.0751343219428326,294.1499938964844,-0.008492570975185076
14317,2023-05-22,289.3500061035156,296.6400146484375,289.1400146484375,295.54998779296875,2514700.0,-0.020977776841581752,-1.2658731439266468,-3.6257384041546947,26.634513640504295,51.32361277816629,5.763406328722226,5.508430675844352,-6.826229211857367,-16.054042297243484,42.46720887964195,7.5,1.7692792080881645,-5.533995056152321,-10.239569596527076,-0.8284205157775659,-7.886782326339699,-3.1812077859649435,8.028539376105357,2.7998860677083335,-43.98813072897191,2.352787270187382,5,4.220001220703125,4.16998291015625,-9.367507934570312,-14.285003662109375,5.1199951171875,0,0.017867574913085216,1.7049634609763227,295.54998779296875,3.2307602018858326,294.04998779296875,1.7864063287013718,293.4599914550781,0.017867574913085216
14318,2023-05-23,286.3699951171875,288.5,285.44000244140625,288.1499938964844,2943900.0,-0.01029898366500126,1.467729034639759,0.28709742519479625,26.45023395716497,47.03520177672038,7.968223022497909,8.520469456904209,-3.174697455524779,-12.867299721223048,41.38138585078522,3.910003662109375,1.0539721243092117,-8.257005310058616,-14.150088575457175,-2.3639220446600575,-11.203546942757896,-5.310463677359337,10.349467895938801,8.303496983667664,-35.37524468684017,2.946541632699268,5,4.82000732421875,5.779998779296875,-5.92498779296875,-11.019989013671875,12.040008544921875,1,0.024199437070721697,-1.2658731439266468,289.3500061035156,1.7049634609763227,295.54998779296875,3.2307602018858326,294.04998779296875,0.024199437070721697
14319,2023-05-24,285.9200134277344,287.1199951171875,284.5799865722656,286.45001220703125,2262100.0,-0.001571329738190519,1.7166381068951448,0.2977523273955458,25.9124250186956,43.570103618619356,7.5417256950325395,9.136448308172362,-2.1354896926479796,-12.224197462619657,40.31951797267344,2.540008544921875,0.35316982404276587,-8.514987182617176,-15.263816167777748,-1.7661581974566047,-11.889401675197462,-5.14057269003689,10.720001220703125,11.111307925695185,-32.67384174315326,3.3744144925802777,5,4.6899871826171875,5.7999725341796875,-4.8400115966796875,-10.230010986328125,8.91998291015625,2,0.013954917623783203,1.467729034639759,286.3699951171875,-1.2658731439266468,289.3500061035156,1.7049634609763227,295.54998779296875,0.013954917623783203
14320,2023-05-25,285.5199890136719,286.9100036621094,284.7099914550781,286.7900085449219,2748100.0,-0.0013990780472721287,1.913904607922393,2.3962687856279152,19.45973499862049,39.33654820460549,7.251037098752249,9.288096859166671,-1.1529237225813063,-11.593096944221202,38.56586693455235,2.20001220703125,-0.3973188768645173,-8.455010986328148,-16.288958507450047,-0.6210634652062481,-12.371984746889098,-4.538037225767198,9.672822265624973,7.794363623941313,-32.69238615391074,3.916973760560961,5,5.0900115966796875,6.1999969482421875,-3.6849822998046875,-9.624984741210938,11.3800048828125,3,0.012503528514943296,1.7166381068951448,285.9200134277344,1.467729034639759,286.3699951171875,-1.2658731439266468,289.3500061035156,0.012503528514943296
14321,2023-05-26,286.0400085449219,288.75,285.67999267578125,285.67999267578125,2148200.0,0.001821306918112553,-16.054844451979317,-0.28347270280661285,21.324792153859562,34.794729030391196,5.752614568368585,8.435840513091648,-1.2087150409232095,-11.889444076745917,36.31423592270166,3.230010986328125,-1.2113333901336887,-7.449491882324196,-15.991773755045017,1.092789990396625,-11.720632818684578,-3.178350945963814,7.879263769531235,12.106289997292393,-24.292512105047884,4.271140936360402,5,4.5699920654296875,5.6799774169921875,-4.06500244140625,-10.110000610351562,8.8800048828125,4,0.01838896339992524,1.913904607922393,285.5199890136719,1.7166381068951448,285.9200134277344,1.467729034639759,286.3699951171875,0.01838896339992524
14322,2023-05-30,284.9200134277344,286.3500061035156,283.67999267578125,283.92999267578125,3385200.0,-0.0039155191012785195,-2.5838607270865337,2.7499364245147073,20.14249790444258,30.1215438284639,5.756683241885867,9.021277623852939,0.4807068648562449,-10.550976988652678,33.77493279973935,2.670013427734375,-1.8096360762280028,-7.936488342285145,-17.059051897016218,1.1860752124459282,-12.497770119650681,-3.3752065649196084,7.87854459765623,24.45796766465624,-8.684469211026443,4.56128177736554,5,5.239990234375,6.3499755859375,-1.5900115966796875,-8.560012817382812,7.17999267578125,1,0.023936461060045655,-16.054844451979317,286.0400085449219,1.913904607922393,285.5199890136719,1.7166381068951448,285.9200134277344,0.023936461060045655
14323,2023-05-31,285.1099853515625,285.70001220703125,283.3500061035156,284.8800048828125,3104900.0,0.0006667552817460898,2.333261189507402,0.2322986344440677,21.00198302383336,27.409748797936246,4.6371817185959685,8.232684652661192,0.7599880344832854,-10.48354737643615,31.16641713635606,2.350006103515625,-2.5863590867800212,-7.09851531982423,-16.498742703179175,2.301712063530715,-11.798629011501703,-2.3984016281467575,6.4119735248827965,32.592245135549064,2.4280499652073004,4.700113691677467,5,4.8850250244140625,5.9950103759765625,-1.0924911499023438,-8.29998779296875,9.3800048828125,2,0.03282949159987858,-2.5838607270865337,284.9200134277344,-16.054844451979317,286.0400085449219,1.913904607922393,285.5199890136719,0.03282949159987858
14324,2023-06-01,287.8699951171875,288.0400085449219,283.6000061035156,284.9200134277344,2605300.0,0.009680508952436995,1.6990826198669846,12.827096602972398,33.31724565154376,26.26729100916016,1.1184607587205733,5.158264532764292,-1.4719360419827012,-13.084212910820042,28.612953762272543,4.44000244140625,-3.446753551265033,-3.971005249023449,-13.449875612303629,5.507865114256731,-8.710440430663539,0.768429932616641,2.3444513155890263,83.70359486173827,50.8228099693,4.739435181640077,6,2.1250152587890625,3.2350006103515625,-1.9375,-10.274993896484375,6.8699951171875,3,0.03661377956612388,2.333261189507402,285.1099853515625,-2.5838607270865337,284.9200134277344,-16.054844451979317,286.0400085449219,0.03661377956612388
14325,2023-06-02,289.9100036621094,290.20001220703125,286.1400146484375,286.70001220703125,2869000.0,0.007086561918658418,1.1424740923255308,1.0881394506801843,35.464292478557255,25.52307986969132,-1.7551334400241103,2.8509418455838613,-2.8738292199725493,-14.915949890570232,26.55437270635978,4.05999755859375,-4.195984974182238,-1.6684967041015852,-11.050646736801752,7.713653328598582,-6.35957172045164,3.02257831224847,-6.55999755859375,95.76630238660614,62.430004822671314,4.691075016350081,6,0.0850067138671875,1.1949920654296875,-3.600006103515625,-12.264999389648438,5.699981689453125,4,0.01700525202133818,1.6990826198669846,287.8699951171875,2.333261189507402,285.1099853515625,-2.5838607270865337,284.9200134277344,0.01700525202133818
14326,2023-06-05,288.42999267578125,290.5,288.0299987792969,290.0,1974500.0,-0.005105070427487202,-1.084393510172547,-0.48910015686647335,33.524488760195524,26.288632660768116,-1.5548106540137496,3.886769519093491,-0.8161605290682132,-13.260664642042798,24.28498361972769,2.470001220703125,-4.634273416726387,-2.7400070190429915,-11.910642492724037,6.430628454638054,-7.325324755883514,1.8453107177975312,-4.942986450195292,71.04882389848521,37.71242979544422,4.585317736840511,6,-1.5049896240234375,2.6750030517578125,-1.9325027465820312,-10.720001220703125,6.790008544921875,0,0.029365882313855174,1.1424740923255308,289.9100036621094,1.6990826198669846,287.8699951171875,2.333261189507402,285.1099853515625,0.029365882313855174
14327,2023-06-06,284.5400085449219,290.2300109863281,281.9800109863281,289.8599853515625,2771500.0,-0.013486753214434377,1.7227596625959964,3.388504451269292,30.632836966495844,26.753366328471557,1.766934632786672,7.188387752483266,3.5630628317991295,-9.214650085679978,22.078531095586765,8.25,-5.244239046412133,-6.022491455078125,-15.262938823482386,3.2179559133261364,-10.642715139280256,-1.4022677708759943,5.959991455078125,30.04695844661029,-5.131481723658069,4.620223684202124,6,1.6999969482421875,5.8799896240234375,2.7974853515625,-6.2650146484375,10.399993896484375,1,0.03647994858752446,-1.084393510172547,288.42999267578125,1.1424740923255308,289.9100036621094,1.6990826198669846,287.8699951171875,0.03647994858752446
14328,2023-06-07,281.8999938964844,284.739990234375,281.3099975585937,284.45001220703125,3614800.0,-0.009278184329641337,1.1917065608455655,0.4793288398106984,28.400610351339765,27.029831365432013,4.1417477555690425,9.134239773146021,6.59080906569028,-6.398522239105148,19.538598235178767,3.429992675781307,-6.098508616266145,-7.924505615234352,-17.467201224901657,1.618189994432953,-12.695853420067976,-3.153157810400728,8.600006103515625,6.419980208410013,-29.546832142732743,4.771347804833646,6,4.0050048828125,8.18499755859375,7.067497253417969,-2.31500244140625,12.779998779296875,2,0.0361830877186069,1.7227596625959964,284.5400085449219,-1.084393510172547,288.42999267578125,1.1424740923255308,289.9100036621094,0.0361830877186069
14329,2023-06-08,285.7799987792969,286.05999755859375,280.0,280.97000122070307,3043700.0,0.013763763628307446,1.2569843831692846,-1.886260007898633,36.23962733032795,28.894263846732844,0.267973404109739,4.642448082110093,3.0868174131906017,-10.113191870799255,17.923525126608848,6.05999755859375,-6.0432812488823515,-3.50500030517577,-12.653878107228195,5.643877496876655,-8.079439206201982,1.0694385958504427,4.45001220703125,55.047607421875,20.35745789809088,4.574438901026214,6,-0.529998779296875,3.649993896484375,3.6199951171875,-6.19500732421875,8.040008544921875,3,0.03047796029212213,1.1917065608455655,281.8999938964844,1.7227596625959964,284.5400085449219,-1.084393510172547,288.42999267578125,0.03047796029212213
14330,2023-06-09,286.7900085449219,287.2799987792969,284.739990234375,285.5199890136719,1975900.0,0.0035342213238829245,1.2577853732638888,0.26403745860139016,35.18272847124217,30.434034548664243,-0.6067443269018327,3.1646200701770226,2.4210516813728873,-11.033662760210461,16.310277575775707,2.540008544921875,-5.736556357209508,-2.0949905395507926,-10.92441720697235,6.734436127870765,-6.5097038732615715,2.3197227941599863,2.826201782226576,64.666748046875,34.25928524620019,4.414713333710775,6,-1.540008544921875,2.639984130859375,3.3449859619140625,-7.20501708984375,7.339996337890625,4,0.027720567148725728,1.2569843831692846,285.7799987792969,1.1917065608455655,281.8999938964844,1.7227596625959964,284.5400085449219,0.027720567148725728
14331,2023-06-12,288.57000732421875,288.75,286.5,288.1600036621094,1885000.0,0.006206627589043334,4.844239229519242,0.3228325643983083,48.4486925656934,33.57916728880323,-2.2239989828085527,0.8310240466727805,1.0017947743178297,-12.5840085210138,14.458479873381775,2.25,-5.311075160965288,0.06350860595705399,-8.078686895053977,8.205704106968085,-4.00758914454849,4.134606356462598,0.4692303833007827,83.77319766002321,47.81333667097035,4.071097750505526,6,-3.32000732421875,0.8599853515625,2.29998779296875,-8.985015869140625,8.55999755859375,0,0.02439608361458734,1.2577853732638888,286.7900085449219,1.2569843831692846,285.7799987792969,1.1917065608455655,281.8999938964844,0.02439608361458734
14332,2023-06-13,288.54998779296875,289.69000244140625,287.54998779296875,288.5,2027800.0,-6.937495492209678e-05,-1.1948730789696078,0.12192035727577223,54.914308829437694,37.34720348942592,-1.8270517540878473,0.2868745249051585,1.3310889963541968,-12.292841364368428,12.458080478367762,2.1400146484375,-4.712838054106669,0.41098937988283524,-6.952360713688847,7.774339473454518,-3.2706856669030344,4.092664426668705,-8.54998779296875,88.23514591114946,46.76201576241802,3.6816750467858435,6,-3.29998779296875,0.8800048828125,2.3325042724609375,-8.964996337890625,7.05999755859375,1,0.02311562540255596,4.844239229519242,288.57000732421875,1.2577853732638888,286.7900085449219,1.2569843831692846,285.7799987792969,0.02311562540255596
14333,2023-06-14,288.44000244140625,289.55999755859375,287.30999755859375,288.1000061035156,1964500.0,-0.0003811656774056482,-1.3437336088373202,6.801587301587301,55.76919046188456,39.84186402390824,-1.335466825670835,-0.05570806815535434,1.6738846886091778,-11.989430946229845,10.668176065550137,2.25,-4.15038701494052,0.5865036010742415,-6.2170284298508705,7.390035631999353,-2.8152624143883145,3.9882696165367975,-8.246202392578141,87.1001064493169,40.060256491877546,3.401766015462543,6,-3.19000244140625,0.989990234375,3.024993896484375,-8.855010986328125,6.8699951171875,2,0.02253501575711714,-1.1948730789696078,288.54998779296875,4.844239229519242,288.57000732421875,1.2577853732638888,286.7900085449219,0.02253501575711714
14334,2023-06-15,292.6099853515625,293.4800109863281,288.260009765625,289.6499938964844,2619200.0,0.01445702009035088,1.221256923206784,8.705950991831973,63.842233394384344,42.99496857011124,-5.3220434290294065,-4.524615797219667,-2.2145450675815823,-15.951113879571437,9.792473478374369,5.220001220703125,-3.2904307864121165,4.798986816406227,-1.8662964906957313,11.464270123508186,1.466345162855248,8.131628469957207,-12.226261254882843,90.04549692206164,36.46990767258368,3.332641653550976,6,-5.8699798583984375,-3.6099853515625,-0.7599945068359375,-12.9949951171875,-0.25,3,0.0070742880552476795,-1.3437336088373202,288.44000244140625,-1.1948730789696078,288.54998779296875,4.844239229519242,288.57000732421875,0.0070742880552476795
14335,2023-06-16,293.70001220703125,296.57000732421875,293.1400146484375,294.510009765625,4890400.0,0.0037251868016707768,-2.554410043958129,-0.273648613817492,64.62948219246107,46.45107895147408,-6.501637022325383,-5.947118129653461,-2.9961653713656915,-16.82869855746651,9.789540039052195,3.96002197265625,-2.371473668897579,5.906512451171864,-0.6913002382382274,12.504325140581955,2.6076061064667897,9.205418795876938,-12.792436634765636,71.49957269360615,12.154664526193983,3.2989063447050553,6,-5.415008544921875,-5.230010986328125,-0.8050155639648438,-14.08502197265625,-1.95001220703125,4,0.00040856354170970555,1.221256923206784,292.6099853515625,-1.3437336088373202,288.44000244140625,-1.1948730789696078,288.54998779296875,0.00040856354170970555
14336,2023-06-20,293.0400085449219,297.17999267578125,292.67999267578125,293.6499938964844,2729800.0,-0.002247203386713248,-5.766830342802074,0.7530706050787431,65.78535205518787,50.35691396132875,-5.7205053241598876,-5.781202544583607,-2.0571136005532935,-16.012860882522773,9.345392143026027,4.5,-1.9071911537741926,5.372007751464821,-0.6772745263487536,11.421290029278396,2.347366612558062,8.39664889037158,-11.192687067539055,58.0548512769773,-5.467434352265805,3.0246411389067793,6,-4.45001220703125,-4.45001220703125,0.1224822998046875,-13.425018310546875,2.149993896484375,1,0.0037196161142054596,-2.554410043958129,293.70001220703125,1.221256923206784,292.6099853515625,-1.3437336088373202,288.44000244140625,0.0037196161142054596
14337,2023-06-21,294.5199890136719,295.1600036621094,292.80999755859375,293.32000732421875,2837100.0,0.005050438252779177,-1.1171214516461612,-1.9672303382029217,67.41945506827182,54.69234115209898,-6.298281622857758,-7.2244004114782,-3.263786328930962,-17.354282781829397,10.187897215787414,2.350006103515625,-1.5802248683220341,6.5934890747070085,-0.1593628125993405,13.346340962013358,3.2170631310538624,9.969915018360155,-11.446053840417164,73.04959495392987,5.382922846163311,3.376425943653168,6,-5.92999267578125,-5.92999267578125,-1.3574981689453125,-14.904998779296875,-0.489990234375,2,0.008861931164269699,-5.766830342802074,293.0400085449219,-2.554410043958129,293.70001220703125,1.221256923206784,292.6099853515625,0.008861931164269699
14338,2023-06-22,293.29998779296875,295.0799865722656,291.5199890136719,294.6199951171875,1799400.0,-0.004142337587302092,2.17858310626703,-1.1000228885328451,60.65957186778848,57.40566832292794,-3.6779036565662864,-5.753591278941258,-1.8015858133809957,-15.965324653259586,10.439185479857086,3.55999755859375,-1.072646851036552,5.026988220214832,-2.090894602782157,12.144871043211822,1.4680468087163376,8.585929631713327,-9.097568019511925,56.502104074720314,-8.758606210240238,3.5589414114985014,6,-2.339996337890625,-4.709991455078125,-0.032501220703125,-13.68499755859375,-0.0999755859375,3,0.00787588699193642,-1.1171214516461612,294.5199890136719,-5.766830342802074,293.0400085449219,-2.554410043958129,293.70001220703125,0.00787588699193642
14339,2023-06-23,289.9100036621094,292.45001220703125,289.6400146484375,291.3500061035156,3720600.0,-0.011558077981415615,-1.8384093711467324,1.0909048874092568,50.0,59.05203182612325,0.4017823857051326,-2.16011051242981,1.7697649777396691,-12.399312869815844,10.252892336378682,3.65997314453125,-0.17456478555089916,1.4375045776367301,-5.626152637112,8.50116179238546,-2.0943240297376633,4.9693331850111235,-4.6693780564665985,3.5807665843688024,-55.43265768654415,3.531828607374366,6,1.92999267578125,-1.32000732421875,3.5474853515625,-10.295013427734375,1.160003662109375,4,0.018626448995454625,2.17858310626703,293.29998779296875,-1.1171214516461612,294.5199890136719,-5.766830342802074,293.0400085449219,0.018626448995454625
14340,2023-06-26,289.0899963378906,289.75,287.07000732421875,289.6400146484375,1851800.0,-0.002828489234108944,5.961119258055566,0.3819565125249015,51.26147471276034,59.36456317579735,1.7683094915597053,-1.1161599937020128,2.643812200924117,-11.350533447713417,9.791338703291558,2.839996337890625,1.1065303498961612,0.438996887207054,-6.489649862271619,7.367643636685727,-3.0253264875322543,3.9033202619463623,-2.8942213666367707,19.980137887733786,-35.96135313057948,3.464323374739328,6,3.035003662109375,-0.5,4.377494812011719,-9.475006103515625,0.529998779296875,0,0.011311318465167197,-1.8384093711467324,289.9100036621094,2.17858310626703,293.29998779296875,-1.1171214516461612,294.5199890136719,0.011311318465167197
14341,2023-06-27,291.29998779296875,292.489990234375,289.6499938964844,290.30999755859375,1815000.0,0.007644648666760068,-1.458873886965942,-1.7999223214781113,63.8071409604805,60.352655634802105,-0.015321158066001317,-3.0692438086243783,0.517556419096536,-13.298536316866489,10.20071384408266,3.399993896484375,2.0324896017846186,2.385989379882801,-4.524653656594182,9.296632416359785,-1.069332138355719,5.841310898121321,-4.22998046875,52.2865560388241,-6.644130730496201,3.4553215182384944,6,0.82501220703125,-2.709991455078125,2.44000244140625,-11.68499755859375,-0.279998779296875,1,0.0015448411462037903,5.961119258055566,289.0899963378906,-1.8384093711467324,289.9100036621094,2.17858310626703,293.29998779296875,0.0015448411462037903
14342,2023-06-28,291.739990234375,291.82000732421875,289.04998779296875,291.45001220703125,1666500.0,0.0015104787498960714,11.31086396310864,0.2929099876695438,72.08257826978472,62.165254280124344,0.05002556928599233,-3.132730136438795,0.15749088486052187,-13.422472383639047,9.98710040179834,2.77001953125,2.992563385967003,2.4849929809570312,-4.267073347949179,9.237059309863241,-0.8910401834961021,5.861026145410165,-4.66998291015625,58.30206003710886,-6.970525488335838,3.3760331644531187,6,0.385009765625,-3.149993896484375,2.37750244140625,-12.125,-4.720001220703125,2,0.011825640373332558,-1.458873886965942,291.29998779296875,5.961119258055566,289.0899963378906,-1.8384093711467324,289.9100036621094,0.011825640373332558
14343,2023-06-29,294.4700012207031,294.6600036621094,290.2099914550781,291.54998779296875,1744000.0,0.009357685191306642,1.6969621306699958,10.069774784255946,70.5631813376315,62.91202627381847,-1.9385358310710785,-5.402549540573489,-2.510792972779825,-15.833620149923945,9.903306364545644,4.45001220703125,3.4475287739529676,4.747003173828148,-2.09234192379796,11.586348271454256,1.3273306250150654,8.16667572264123,-6.5911950683593545,97.49667281843439,29.65298117024149,3.4196725488130615,6,-2.345001220703125,-5.8800048828125,-0.9250030517578125,-14.855010986328125,-3.07000732421875,3,-0.0014942182211507005,11.31086396310864,291.739990234375,-1.458873886965942,291.29998779296875,5.961119258055566,289.0899963378906,-0.0014942182211507005
14344,2023-06-30,298.4100036621094,299.1000061035156,294.8900146484375,295.1400146484375,2644700.0,0.013379979030370803,-1.2334237260695349,1.1198541015645413,74.14795572794452,63.96963444442774,-5.55327005083592,-8.972456650953461,-6.353617612579001,-19.48753010468033,10.933020543602638,4.6300048828125,3.8655186092701115,8.160005187988304,0.36439368061019195,15.955616695366416,4.262199434299248,12.05781094167736,-9.787102587890615,94.26431827579471,24.943956300371653,3.897805753689049,6,-5.3249969482421875,-8.860000610351562,-6.7400054931640625,-18.795013427734375,-8.83001708984375,4,-0.017459171579842225,1.6969621306699958,294.4700012207031,11.31086396310864,291.739990234375,-1.458873886965942,291.29998779296875,-0.017459171579842225
14345,2023-07-03,294.8399963378906,298.3999938964844,294.79998779296875,297.7900085449219,1601300.0,-0.011963430449406398,-1.3762186769800984,-0.9021474367948036,62.12763546082713,63.563221489498765,-2.0166194355898597,-5.285141227912334,-2.7172088034929516,-15.64002402567769,11.879063430879272,3.610015869140625,4.236768403511064,4.343498229980469,-3.714216565620063,12.401213025581,0.3146408321802028,8.372355627780735,-5.169384760742162,57.61192035685764,-9.472111958848927,4.028857397800263,7,-1.7549896240234375,-5.2899932861328125,-3.6750030517578125,-15.225006103515625,-6.6099853515625,0,-0.012786559016746857,-1.2334237260695349,298.4100036621094,1.6969621306699958,294.4700012207031,11.31086396310864,291.739990234375,-0.012786559016746857
14346,2023-07-05,296.8999938964844,297.30999755859375,294.5899963378906,295.1099853515625,2356000.0,0.006986832126510301,1.084279450453084,-0.6067800467589431,64.96954258621577,63.291008991492546,-3.879464158983751,-7.038942351696619,-4.719670588493045,-17.335555485208147,12.76386160496689,2.720001220703125,4.09000436816109,5.9799957275390625,-2.499694116388298,14.459685571466423,1.7401508055754107,10.219840649502714,-6.28644286669919,78.10937115684185,13.13484603116568,4.2398449219636705,7,-3.8149871826171875,-7.3499908447265625,-5.7350006103515625,-16.18499755859375,-9.29998779296875,2,-0.0245200368102233,-1.3762186769800984,294.8399963378906,-1.2334237260695349,298.4100036621094,1.6969621306699958,294.4700012207031,-0.0245200368102233
14347,2023-07-06,294.9200134277344,296.5799865722656,293.44000244140625,295.32000732421875,2569600.0,-0.006668846444774057,1.150709127203938,-0.22345921063847923,60.887122824108495,63.31629243108365,-2.05262873595899,-4.470658718755885,-2.740727331460107,-14.96443317569316,12.84754486458793,3.459991455078125,3.775574863641168,3.481015014648449,-4.616522540660185,11.578552569957083,-0.5677537630058396,7.529783792302737,-3.4578168905761686,52.981037252667285,-8.81492497464069,4.048768777654306,7,-1.8350067138671875,-5.3700103759765625,-3.7550201416015625,-14.20501708984375,-6.300018310546875,3,-0.013224007312132247,1.084279450453084,296.8999938964844,-1.3762186769800984,294.8399963378906,-1.2334237260695349,298.4100036621094,-0.013224007312132247
14348,2023-07-07,292.1000061035156,294.3599853515625,291.54998779296875,293.7200012207031,2586500.0,-0.009561939494858174,-1.0661505665881297,4.050049591821164,49.102465360243805,63.216566359999646,0.6473347185768148,-0.8931009822421174,0.09993482985709079,-11.79381360418813,12.573883003514313,3.370025634765625,3.3997652004564998,0.15100708007810226,-6.587731756031587,6.889745916187792,-3.218362337976714,3.5203764981329186,7.0,7.284993067878205,-48.83341358594157,3.3693694180548355,7,0.9850006103515625,-2.5500030517578125,-1.385009765625,-9.915008544921875,-3.290008544921875,4,-0.01739136249125406,1.150709127203938,294.9200134277344,1.084279450453084,296.8999938964844,-1.3762186769800984,294.8399963378906,-0.01739136249125406
14349,2023-07-10,294.489990234375,295.6199951171875,292.3299865722656,292.3999938964844,1703700.0,0.008182074909003578,-1.9506657725835808,-1.290125084771306,51.329483450021364,63.224122886361975,-1.1450734497784651,-2.737447469202607,-2.1847804195720073,-13.876084164530539,12.804917035814645,3.519989013671875,2.8684452447284343,2.1054916381835938,-4.055629756593703,8.26661303296089,-0.9750690592050546,5.186052335572242,4.459015502929674,42.919705427668944,-10.788233743560113,3.080560697388658,7,-0.4149932861328125,-4.9399871826171875,-3.9399871826171875,-12.205001831054688,-6.19000244140625,0,-0.010492704133785336,-1.0661505665881297,292.1000061035156,1.150709127203938,294.9200134277344,1.084279450453084,296.8999938964844,-0.010492704133785336
14350,2023-07-11,294.739990234375,295.5,291.7699890136719,295.2900085449219,1529600.0,0.0008489252887713405,6.690734623249961,-0.2631671168869095,52.900996874287195,62.01232909900717,-0.5691954813732991,-2.488925384387585,-2.484335913185987,-13.820338989437118,13.36124324089753,3.730010986328125,2.6637036887084378,1.9579925537109375,-3.6876325149648324,7.603617622386707,-0.864819980626919,4.780805088048794,4.061035144042933,55.38189293434493,2.131945657614139,2.8228125343378747,7,-0.6649932861328125,-5.1899871826171875,-4.1899871826171875,-11.5,-9.339996337890625,1,-0.017506968287561486,-1.9506657725835808,294.489990234375,-1.0661505665881297,292.1000061035156,1.150709127203938,294.9200134277344,-0.017506968287561486
14351,2023-07-12,295.6099853515625,297.1000061035156,295.20001220703125,296.8299865722656,2156000.0,0.0029517376196412926,1.1590345568983753,2.218110192531765,51.89961206791099,59.76977729879897,-0.8532519704466495,-2.956017203925853,-3.428003851021856,-14.37562780443784,14.510021275249352,2.360015869140625,3.089879323523064,2.4759887695312273,-2.936972837360088,7.888950376422542,-0.23049203391440187,5.182469572976856,3.0460192751464774,73.15286781808284,21.48181446316152,2.7064808034456505,7,-0.954986572265625,-6.0599822998046875,-5.0599822998046875,-12.3699951171875,-13.75,2,-0.024965240455113613,6.690734623249961,294.739990234375,-1.9506657725835808,294.489990234375,-1.0661505665881297,292.1000061035156,-0.024965240455113613
14352,2023-07-13,295.2200012207031,296.6600036621094,295.010009765625,295.3900146484375,1656900.0,-0.0013192522248379746,-4.59323436610976,0.13935512919928958,53.44583011561865,57.86784938524199,0.09195449431814495,-2.1509937521369125,-3.176738127179533,-13.658353955563598,15.689676270863634,1.649993896484375,3.5785863107888076,1.752503967285179,-3.279803304460927,6.784811239031285,-0.7636496685879024,4.26865760315826,3.2938830693310592,66.12614990404865,14.443823125069137,2.5161536358730574,7,0.1049957275390625,-5.6699981689453125,-6.2050018310546875,-11.935012817382812,-13.480010986328125,3,-0.025811242753470798,1.1590345568983753,295.6099853515625,6.690734623249961,294.739990234375,-1.9506657725835808,294.489990234375,-0.025811242753470798
14353,2023-07-14,294.94000244140625,296.04998779296875,294.010009765625,295.25,1550000.0,-0.0009484410884733618,1.1361326814303518,1.823371028540657,60.16162622517439,56.31381277382308,0.49800466184649395,-1.4325085882180701,-3.0573686885678626,-13.115794324793455,16.885989993547966,2.03997802734375,3.557201744376357,1.1475051879882585,-3.3262691683872276,5.621279544363745,-1.089381990199513,3.38439236617603,3.434603918686605,59.47473290047751,1.6373314047073038,2.2368871781877457,7,0.0349884033203125,-5.3899993896484375,-6.6100006103515625,-11.5150146484375,-14.899993896484318,4,-0.02142811172409309,-4.59323436610976,295.2200012207031,1.1590345568983753,295.6099853515625,6.690734623249961,294.739990234375,-0.02142811172409309
14354,2023-07-17,294.67999267578125,296.8599853515625,294.54998779296875,295.0799865722656,1669900.0,-0.0008815683307544786,-5.999953761501827,1.2903130537507383,61.554367147454705,56.25011629455949,0.1936327933842108,-1.0640205286339324,-2.8724431569629587,-12.569077349033705,17.168687427607697,2.30999755859375,3.3237838944254463,0.783995056152321,-3.670327218990167,5.238317331294809,-1.4431660814188945,3.0111561937235365,3.558121312969149,54.596516541275896,-7.697880768323763,2.2271611375712306,7,-0.25,-5.1299896240234375,-6.68499755859375,-10.830001831054688,-14.369995117187557,0,-0.019919897051327462,1.1361326814303518,294.94000244140625,-4.59323436610976,295.2200012207031,1.1590345568983753,295.6099853515625,-0.019919897051327462
14355,2023-07-18,293.82000732421875,295.75,292.4599914550781,294.4700012207031,1991600.0,-0.0029183703438891984,1.0498550173503827,1.6250095368886854,55.51668849041982,55.19979917280438,0.9987459024560508,-0.20510010102077558,-2.097149022034614,-11.425912324168678,16.53508043758723,3.290008544921875,2.9358532859412776,-0.08199005126954262,-4.535524005169918,4.371543902630833,-2.308757028219759,2.1447769256806737,4.284344140616042,29.310594301649523,-32.83490670323146,2.226766976950191,7,0.5049896240234375,-1.9000091552734375,-6.480010986328125,-9.105010986328125,-11.95001220703125,1,-0.018787078461811046,-5.999953761501827,294.67999267578125,1.1361326814303518,294.94000244140625,-4.59323436610976,295.2200012207031,-0.018787078461811046
14356,2023-07-19,294.1300048828125,295.3999938964844,293.2200012207031,295.0,1969200.0,0.001055059393051172,1.6107963890208692,1.3384665946758063,55.26204042141475,54.57479001694952,0.28441342920268653,-0.45244816846110325,-2.536404433058806,-11.418353542797831,15.740622152987582,2.17999267578125,2.0414869493384344,0.1735076904296875,-4.262253451201559,4.609268832060934,-2.044372880385936,2.391388261245311,3.8432593085849476,37.95490327995062,-23.657395361964554,2.2178805708156104,7,0.1949920654296875,-1.3300018310546875,-6.790008544921875,-7.94500732421875,-11.779998779296875,2,-0.029680790267576862,1.0498550173503827,293.82000732421875,-5.999953761501827,294.67999267578125,1.1361326814303518,294.94000244140625,-0.029680790267576862
14357,2023-07-20,297.1300048828125,297.55999755859375,294.1099853515625,294.30999755859375,2104300.0,0.01019957144867023,-1.142843603692401,-3.241405921144942,55.78766200048605,55.3175896436431,-2.647550093484824,-3.422352379299241,-5.636368335131692,-14.030630196007678,15.10609327306232,3.45001220703125,1.7846786838186404,3.0430068969726562,-1.6107727596375412,7.696786553582854,0.716117068667586,5.3698967252777265,0.7147937806163895,91.56878115332373,33.07063625560818,2.326889828305095,7,-2.4650115966796875,-4.0449981689453125,-9.790008544921875,-9.475006103515625,-12.550018310546875,3,-0.05139171164242562,1.6107963890208692,294.1300048828125,1.0498550173503827,293.82000732421875,-5.999953761501827,294.67999267578125,-0.05139171164242562
14358,2023-07-21,295.6099853515625,299.3500061035156,295.32000732421875,297.6600036621094,2834100.0,-0.005115671612664907,-2.0646677264762876,-0.7269549596346557,43.19060603316863,54.41326993065946,-0.6451216077782078,-1.8133729106075407,-4.2350694065423795,-12.145353874444709,15.03727542161785,4.029998779296875,1.1873113301375042,1.4074874877929915,-3.2785996516972773,6.09357462728326,-0.9355560819521429,3.750531057538126,-4.05999755859375,45.71824672678632,-7.9146825948661,2.3430435697451406,7,-0.04998779296875,-2.3999786376953125,-8.269989013671875,-7.92999267578125,-11.92999267578125,4,-0.04691991409117058,-1.142843603692401,297.1300048828125,1.6107963890208692,294.1300048828125,1.0498550173503827,293.82000732421875,-0.04691991409117058
14359,2023-07-24,295.30999755859375,296.95001220703125,294.8599853515625,296.0,2034400.0,-0.0010148094037215616,-1.6289201950021113,0.3365835504279866,51.359174805006376,54.24195636740603,-0.24203606155134594,-1.1468900211649498,-4.056834567404167,-11.464254205044767,15.520923622164245,2.09002685546875,0.8207947959184025,0.8374999999999773,-3.40886718107447,5.0838671810744245,-1.2856835905372463,2.960683590537201,-3.6040093994140534,41.36429672412877,-11.279303883118686,2.1231835905372116,7,0.595001220703125,-2.0999908447265625,-7.970001220703125,-6.6300048828125,-11.720001220703125,0,-0.05170833747557779,-2.0646677264762876,295.6099853515625,-1.142843603692401,297.1300048828125,1.6107963890208692,294.1300048828125,-0.05170833747557779
14360,2023-07-25,292.3599853515625,294.92999267578125,291.6499938964844,294.20001220703125,2780600.0,-0.009989543975550408,-1.0122631618362914,2.6666961521450685,37.5137018839356,52.64352190251988,2.6092605472595665,2.172023175540744,-1.2079815357439543,-8.12741422964882,16.41649454144379,3.660003662109375,1.0299677742194717,-2.2760116577148324,-5.848037756809447,1.296014441379782,-4.06202470726214,-0.48999860816752516,6.990020751953125,9.220653630000713,-38.541007583587316,1.7860130495473074,7,3.1400146484375,0.8500213623046875,-4.489982604980469,-3.089996337890625,-8.1199951171875,1,-0.041216268972235404,-1.6289201950021113,295.30999755859375,-2.0646677264762876,295.6099853515625,-1.142843603692401,297.1300048828125,-0.041216268972235404
14361,2023-07-26,291.75,292.5799865722656,289.5,292.25,2896900.0,-0.0020864187376018473,4.310444619836885,0.2717351643612963,40.571030210827686,51.21298857976532,2.921335610929134,2.969709472794648,-0.7518505159380311,-7.207661761637269,16.549452840701196,3.079986572265625,0.9719184782665593,-2.9084976196289176,-6.396730631729099,0.5797353924712638,-4.652614125679008,-1.164381113578827,7.4460058593750205,22.84262543956129,-23.256712984720465,1.744116506050077,7,2.6750030517578125,1.4600067138671875,-3.37249755859375,-2.32000732421875,-10.600006103515568,2,-0.03386462684768643,-1.0122631618362914,292.3599853515625,-1.6289201950021113,295.30999755859375,-2.0646677264762876,295.6099853515625,-0.03386462684768643
14362,2023-07-27,295.19000244140625,298.8999938964844,291.510009765625,292.0,4698300.0,0.011790925249036022,-2.5443714231349075,-6.3800048828125,58.86403627800296,51.0688119189685,-0.5848755768909655,-0.2093055395683905,-4.301168533148825,-10.338699546351677,17.29335947448469,7.389984130859375,0.9176481126960425,0.3590042114257699,-2.851720846980072,3.569729269831612,-1.2463583177771511,1.9643667406286909,-5.69000244140625,57.76648645299212,6.478253391554951,1.6053625292029339,7,-0.7649993896484375,-1.9799957275390625,-6.600006103515625,-5.760009765625,-14.25,3,-0.04349739568310518,4.310444619836885,291.75,-1.0122631618362914,292.3599853515625,-1.6289201950021113,295.30999755859375,-0.04349739568310518
14363,2023-07-28,294.0299987792969,297.70001220703125,292.95001220703125,295.79998779296875,2843000.0,-0.003929684787816079,-1.417326075308479,-0.5548550655314264,48.58027168210443,49.62724575615181,0.48329253390807025,0.9655482427782545,-3.2097972791889333,-8.898408462479551,17.406731721105356,4.75,0.8012866220625483,-0.7789993286132812,-4.006127409025339,2.4481287517987766,-2.39256336881931,0.8345647115927477,-4.529998779296875,48.19150766673484,-3.9836372035044363,1.6135640402060283,7,0.3950042724609375,-0.8199920654296875,-5.44000244140625,-4.600006103515625,-14.869995117187443,4,-0.032139619243832906,-2.5443714231349075,295.19000244140625,4.310444619836885,291.75,-1.0122631618362914,292.3599853515625,-0.032139619243832906
14364,2023-07-31,293.20001220703125,294.239990234375,290.04998779296875,293.6099853515625,3296000.0,-0.002822795550492918,4.018018347282629,0.23162468318419283,45.41126060751556,48.50442043582911,1.2083358087680836,1.4600604849940737,-2.4372584388731866,-7.734070418669603,16.361511901112713,4.19000244140625,0.6292780407034115,-1.3484863281249773,-4.166943666712427,1.4699710104624728,-2.7577149974187023,0.06074234116874777,-3.5120123291015375,39.36185754774868,-11.895107819055802,1.40922866929373,7,1.2249908447265625,0.0099945068359375,-3.425018310546875,-3.77001953125,-17.760009765625,0,-0.032469369491457734,-1.417326075308479,294.0299987792969,-2.5443714231349075,295.19000244140625,4.310444619836885,291.75,-0.032469369491457734
14365,2023-08-01,291.07000732421875,293.9100036621094,290.25,293.0,1916200.0,-0.007264682108227505,-1.0504180130276453,4.707607562900105,37.416897014890026,46.52162672399303,3.2488852890455746,3.471111452152684,-0.4096568340207227,-5.249964376552612,15.287881634981042,3.660003662109375,0.21311247857607896,-3.2899917602538835,-6.50302026053663,-0.07696325997113718,-4.896506010395228,-1.6834775101125388,-1.1977675659179567,16.702216421714244,-30.472056314380946,1.606514250141367,8,3.3549957275390625,2.1399993896484375,-0.855010986328125,-1.6400146484375,-12.740020751953182,1,-0.02569832273373407,4.018018347282629,293.20001220703125,-1.417326075308479,294.0299987792969,-2.5443714231349075,295.19000244140625,-0.02569832273373407
14366,2023-08-02,289.6199951171875,293.45001220703125,289.3800048828125,290.260009765625,2388300.0,-0.004981661354809708,-6.267901907356948,0.33161506593719364,35.34030284292719,44.24969792870872,4.460996332609511,4.5827184468330415,0.8706346111115408,-3.391609697651063,14.14037355128768,4.07000732421875,-0.2844350274781391,-4.376004028320324,-8.000569847276552,-0.7514382093640961,-6.188286937798409,-2.5637211188422384,9.279998779296875,2.5209087324611876,-40.51052396536897,1.8122829094781137,8,4.7450103759765625,4.5800018310546875,0.7375030517578125,-0.19000244140625,-10.399993896484432,2,-0.018576082361425383,-1.0504180130276453,291.07000732421875,4.018018347282629,293.20001220703125,-1.417326075308479,294.0299987792969,-0.018576082361425383
14367,2023-08-03,291.0199890136719,291.2699890136719,288.6499938964844,288.79998779296875,1910700.0,0.004833899316647239,-1.0793702694520133,-3.4686725157352662,40.306594482989695,43.929252200911066,2.350311375126296,3.0309625464420265,-0.48643674980769447,-4.377361414662914,13.237185785682742,2.6199951171875,-0.5187895685503463,-2.781008911132801,-6.610131166614224,1.0481133443486215,-4.695570038873484,-0.8664477833921183,7.689605102539076,26.187738365407636,-14.153853092925676,1.9145611277407075,8,2.7550048828125,2.980010986328125,-0.6624908447265625,-1.589996337890625,-11.259979248046875,3,-0.03391517933403454,-6.267901907356948,289.6199951171875,-1.0504180130276453,291.07000732421875,4.018018347282629,293.20001220703125,-0.03391517933403454
14368,2023-08-04,287.0199890136719,292.82000732421875,286.760009765625,292.4100036621094,2517300.0,-0.013744760329202244,-1.0507699139720539,-2.4279331912846245,34.015011698833675,42.002122966891875,5.591707623662728,6.989207053984103,3.6069597650340484,0.0010611171205141545,12.969609824639445,6.05999755859375,-0.8891779063633294,-6.527008056640625,-11.370750018570789,-1.6832660947104614,-8.948879037605707,-4.105137075675543,11.28722109375002,3.475667471767087,-33.6143648971998,2.4218709809650734,8,5.8100128173828125,6.0350189208984375,3.3375091552734375,2.410003662109375,-6.309997558593807,4,-0.02118314683642475,-1.0793702694520133,291.0199890136719,-6.267901907356948,289.6199951171875,-1.0504180130276453,291.07000732421875,-0.02118314683642475
14369,2023-08-07,291.3999938964844,291.3999938964844,287.8599853515625,287.8800048828125,2176800.0,0.015260278205236233,1.011374769166746,-0.6530574113916884,45.596774999583545,42.900242201963856,0.669105113797059,2.4936907582975323,-0.6123204555066764,-4.016237375250114,12.401641679041987,4.3800048828125,-1.43916265036205,-1.9925033569335824,-6.90621574002779,2.921209026160625,-4.449359548480686,0.4643528346135213,6.214384190429712,64.89493834590317,25.71291734650503,2.4568561915471108,8,1.4300079345703125,1.6550140380859375,-1.0424957275390625,-1.970001220703125,-9.6300048828125,0,-0.042004085417802095,-1.0507699139720539,287.0199890136719,-1.0793702694520133,291.0199890136719,-6.267901907356948,289.6199951171875,-0.042004085417802095
14370,2023-08-08,289.5799865722656,291.6000061035156,288.5400085449219,291.04998779296875,1948400.0,-0.006245735629168525,1.3812859941815592,-0.41761528658002656,42.15244040444447,43.07595444569906,2.294601018463709,4.1184581594145016,1.3634726367252483,-1.8474502318998702,11.959178902703863,3.05999755859375,-1.6258893528443537,-3.5545104980468523,-8.70641199766601,1.597391001572305,-6.130461247856431,-0.9785597482372737,7.3831294153711156,42.15210429800473,2.69858214902591,2.575950749809581,8,3.2500152587890625,3.4750213623046875,1.737518310546875,-0.0299835205078125,-4.819976806640625,1,-0.0488292865064095,1.011374769166746,291.3999938964844,-1.0507699139720539,287.0199890136719,-1.0793702694520133,291.0199890136719,-0.0488292865064095
14371,2023-08-09,288.2300109863281,289.7200012207031,287.8800048828125,289.0,1895800.0,-0.004661840073677204,-1.503394299238099,0.5238016151466711,33.72349105959857,40.282560532543016,3.456214940166717,5.151306380291089,2.8399947728650545,-0.22054520191170468,11.19014049106461,1.839996337890625,-2.0674151496862123,-4.535487365722645,-9.989171074522915,0.918196343077625,-7.262329220122808,-1.8086455113224815,8.120918627987919,24.257455658847583,-8.24842110210028,2.7268418544001394,8,4.0,4.8249969482421875,3.087493896484375,1.3199920654296875,-10.000000000000057,2,-0.03434765304343046,1.3812859941815592,289.5799865722656,1.011374769166746,291.3999938964844,-1.0507699139720539,287.0199890136719,-0.03434765304343046
14372,2023-08-10,287.6000061035156,290.3699951171875,286.7799987792969,288.80999755859375,2436300.0,-0.0021857712895912984,-1.5192902804398805,1.5714398953668107,34.858251808845594,38.75789165773648,3.236732719580175,5.4611668733613214,3.6279409240489713,0.7393463329334509,10.552209447064078,3.589996337890625,-2.024446182570614,-4.784492492675781,-10.57072248132647,1.0017374959749077,-7.677607487001126,-1.8913774983504368,8.175468319878973,13.861331292112764,-16.272121270775912,2.8931149943253587,8,2.899993896484375,5.4550018310546875,3.717498779296875,1.9499969482421875,-9.880004882812557,3,-0.029137707597253537,-1.503394299238099,288.2300109863281,1.3812859941815592,289.5799865722656,1.011374769166746,291.3999938964844,-0.029137707597253537
14373,2023-08-11,288.6199951171875,288.9599914550781,286.760009765625,287.25,1760900.0,0.003546554214274744,1.1463363801470807,-1.1322353653307775,37.688614925654775,37.8998199153075,1.5294716888874405,4.156529437789004,2.7748776471219117,0.0020008764590784267,10.222151908860099,2.199981689453125,-2.006851184918787,-3.4485031127929915,-9.33650938690704,2.4395031613210563,-6.392506249849987,-0.504499975735996,6.614551426740945,38.429478489504845,9.315267302427259,2.9440031370570146,8,1.7150115966796875,4.4350128173828125,2.697509765625,0.9300079345703125,-10.489990234375,4,-0.030697753106000536,-1.5192902804398805,287.6000061035156,-1.503394299238099,288.2300109863281,1.3812859941815592,289.5799865722656,-0.030697753106000536
14374,2023-08-14,288.80999755859375,289.8500061035156,287.6199951171875,288.7900085449219,1712400.0,0.0006583135077979918,1.1238138142502143,0.014590572930588968,42.72840700817387,38.48998769233904,0.7277932187693636,3.693585600017798,2.6684734574586173,0.10707886972625147,9.560220567919405,2.230010986328125,-2.66461628682913,-2.965000915527355,-8.889988434061252,2.9599866030065414,-5.927494674794332,-0.0025071562603784514,5.916076778636466,42.355151736791996,10.281519654536496,2.962493759266959,8,1.295013427734375,4.2450103759765625,2.50750732421875,0.7400054931640625,-11.6099853515625,0,-0.028046141657102286,1.1463363801470807,288.6199951171875,-1.5192902804398805,287.6000061035156,-1.503394299238099,288.2300109863281,-0.028046141657102286
14375,2023-08-15,288.29998779296875,289.0799865722656,287.1199951171875,287.95001220703125,1883800.0,-0.0017659006611138173,1.05237593071933,17.508396946564886,42.9041288492198,39.33041280414933,0.8979871133862503,3.9725186498366156,3.1921130971329035,0.949562172508081,9.617373548761071,1.959991455078125,-3.0825558501285286,-3.199009704589855,-9.236107708312034,2.8380882991323233,-6.217558706450916,-0.18046070272879433,5.94812266996513,42.65884421600784,9.028522522086696,3.018549001861076,8,1.490020751953125,4.7550201416015625,3.51251220703125,1.2500152587890625,-17.079986572265682,1,-0.022650014067937208,1.1238138142502143,288.80999755859375,1.1463363801470807,288.6199951171875,-1.5192902804398805,287.6000061035156,-0.022650014067937208
14376,2023-08-16,285.3999938964844,288.8800048828125,285.0299987792969,287.57000732421875,1829400.0,-0.010058945609692116,-1.6460489748833307,-6.200470875479596,29.406787821208255,38.119323175062505,3.505011744777562,6.5191901004038755,6.120032181099305,4.140599109865661,9.893295319166528,3.850006103515625,-3.49082798894932,-5.662503051757824,-12.144642301137878,0.8196361976222306,-8.903572676447823,-2.421433427067825,8.398830524610958,6.928752264531577,-22.671611486106855,3.24106962469002,8,3.5250091552734375,6.790008544921875,6.412506103515625,4.1500091552734375,-13.179992675781307,2,-0.0022424111581849093,1.05237593071933,288.29998779296875,1.1238138142502143,288.80999755859375,1.1463363801470807,288.6199951171875,-0.0022424111581849093
14377,2023-08-17,281.8599853515625,286.5400085449219,281.7799987792969,286.1499938964844,2148400.0,-0.012403674213832816,-1.1393390345432974,1.9769502299351682,26.730370423966875,37.30991858896619,6.268198169862103,9.33517009012246,9.772811463283233,7.926716757224881,9.889354527253827,4.760009765625,-3.6844033333993593,-8.439010620117188,-15.484711156896822,-1.3933100833375534,-11.961860888506976,-4.916160351727399,11.237333018188963,0.9911586080669194,-25.172878145372543,3.522850268389811,8,4.83001708984375,8.70501708984375,10.242515563964844,7.6900177001953125,-12.079986572265568,3,-0.012878643844058901,-1.6460489748833307,285.3999938964844,1.05237593071933,288.29998779296875,1.1238138142502143,288.80999755859375,-0.012878643844058901
14378,2023-08-18,281.739990234375,283.739990234375,280.29998779296875,281.7200012207031,2624500.0,-0.00042572597539103363,-1.405582765133327,-0.004659434465587764,27.47637407061748,35.29654070796996,6.213921770777347,8.814716913431312,10.091616636234335,8.25454406009078,9.560974681872253,3.44000244140625,-3.739394020502232,-7.865505981445324,-15.422031764144435,-0.3089801987462124,-11.643768872794908,-4.08724309009574,10.22559617633101,15.078530685286081,-9.027102338891376,3.7782628913495637,8,4.2100067138671875,8.085006713867188,10.697509765625,7.8100128173828125,-14.019989013671932,4,-0.014268435980024585,-1.1393390345432974,281.8599853515625,-1.6460489748833307,285.3999938964844,1.05237593071933,288.29998779296875,-0.014268435980024585
14379,2023-08-21,280.04000854492193,282.2900085449219,278.67999267578125,281.70001220703125,2682600.0,-0.006033867212243749,1.5422679747692374,-83.04580152671471,27.948804615345253,33.718358953625604,6.853775615872678,9.815288364803735,11.849670187091135,10.122488453166227,9.4993556083944,3.610015869140625,-4.0846555547955745,-8.80198822021481,-16.990924654406513,-0.6130517860231066,-12.89645643731069,-4.70752000311893,10.525706031655602,13.07708333944718,-11.470768960387238,4.094468217095865,8,4.484985351562443,8.974990844726506,12.222488403320256,9.50999450683588,-16.399993896484432,0,-0.0068204670898053266,-1.405582765133327,281.739990234375,-1.1393390345432974,281.8599853515625,-1.6460489748833307,285.3999938964844,-0.0068204670898053266
14380,2023-08-22,280.3099975585937,280.82000732421875,279.08999633789057,280.760009765625,2052300.0,0.000964108718159995,5.070135988864103,0.2710910929313791,30.465768511640746,33.35638978163029,5.733492331534592,9.060809864199712,11.609527031600066,9.998349598606012,10.506099354338533,1.7300109863281818,-3.9238388777800424,-7.929499816894577,-16.77540146813277,0.9164018343436169,-12.352450642513645,-3.5065489912755083,8.591715951872345,15.98042090272029,-10.884682329200722,4.422950825619093,8,4.214996337890682,8.705001831054744,11.680000305175838,9.24000549316412,-14.720001220703125,1,-0.011094807101599602,1.5422679747692374,280.04000854492193,-1.405582765133327,281.739990234375,-1.1393390345432974,281.8599853515625,-0.011094807101599602
14381,2023-08-23,281.8699951171875,283.1499938964844,280.64999389648443,282.0199890136719,2308800.0,0.0055652583645993126,1.074685644097153,0.3333107283330652,30.92953467929766,32.91986565612496,3.5497451306422363,7.085977255389594,10.040734535851584,8.589165608936753,11.56856054427034,2.839996337890682,-4.414052090486905,-5.8755020141601335,-14.995215671121798,3.244211642801531,-10.435358842640994,-1.3156451856792728,5.600677476422675,40.58519085095726,13.071182291164614,4.559856828480837,8,2.3950042724609375,7.1450042724609375,11.25250244140625,7.6800079345703125,-18.42999267578125,2,-0.037783354315725215,5.070135988864103,280.3099975585937,1.5422679747692374,280.04000854492193,-1.405582765133327,281.739990234375,-0.037783354315725215
14382,2023-08-24,282.3500061035156,284.75,281.739990234375,281.739990234375,2006400.0,0.0017029516963256164,-8.868627745259893,-4.066937945066124,38.59308843699678,33.02036271294074,2.510735903438558,5.897049037627767,9.557970437484983,8.235230680797258,11.257276231659871,3.010009765625,-4.6789471882136695,-4.753491210937511,-13.465261596615619,3.9582791747405963,-9.109376403776594,-0.3976060180984291,3.889971301598507,60.46143326864486,28.671319804509263,4.355885192839055,8,1.9149932861328125,6.6649932861328125,11.212493896484375,7.1999969482421875,-24.600006103515625,3,-0.03587747357476123,1.074685644097153,281.8699951171875,5.070135988864103,280.3099975585937,1.5422679747692374,280.04000854492193,-0.03587747357476123
14383,2023-08-25,284.5799865722656,286.1400146484375,283.510009765625,284.760009765625,3725200.0,0.007897929592862951,-1.2672682548243248,-0.2951123117714743,31.38638832066195,31.76013841432831,-0.3940218835017504,3.0807490706333738,7.35463836045426,6.1051760928623935,10.762774600123763,3.790008544921875,-4.550776071129349,-2.0510101318359375,-10.187057637758642,6.085037374086767,-6.119033884797261,2.017013621125386,-5.899993896484375,79.08815708733893,49.35876507139524,4.068023752961344,8,-0.6999969482421875,4.4350128173828125,9.295013427734375,4.9700164794921875,-30.089981079101534,4,-0.05200642522769394,-8.868627745259893,282.3500061035156,1.074685644097153,281.8699951171875,5.070135988864103,280.3099975585937,-0.05200642522769394
14384,2023-08-28,283.67999267578125,286.20001220703125,283.510009765625,284.5799865722656,2317600.0,-0.0031625340464896956,-3.3388545691713225,4.999321918969317,33.0459291322976,30.66478289022584,-0.33329515200705373,3.405563167496325,8.13694049301688,7.098641769401183,11.048529854962739,2.69000244140625,-4.469952928936891,-2.475003051757824,-10.090118896916806,5.140112793401158,-6.2825609743372866,1.3325548708216388,-4.850799560546875,64.55676643159771,34.89516857806204,3.8075579225794867,8,0.100006103515625,5.1100006103515625,10.705009460449219,5.9950103759765625,-27.86999511718753,0,-0.056260546626983654,-1.2672682548243248,284.5799865722656,-8.868627745259893,282.3500061035156,1.074685644097153,281.8699951171875,-0.056260546626983654
14385,2023-08-29,283.5899963378906,284.57000732421875,280.42999267578125,283.95001220703125,2348500.0,-0.0003172459821425555,4.174998569493982,0.40002034519005797,35.625687781966874,31.35577177475458,-1.097037193425649,3.0635110282399864,8.070632552694065,7.286687121601062,11.635934916025297,4.1400146484375,-4.576637204264614,-2.1909988403320426,-9.51905313796152,5.137055457297436,-5.855025989146782,1.4730283084826965,-4.465970458984373,54.76590928323601,23.41192887794536,3.6640271488147502,8,-0.9799957275390625,5.1999969482421875,10.967506408691406,6.0850067138671875,-31.36000061035159,1,-0.07034797400146375,-3.3388545691713225,283.67999267578125,-1.2672682548243248,284.5799865722656,-8.868627745259893,282.3500061035156,-0.07034797400146375
14386,2023-08-30,284.239990234375,285.9800109863281,283.2900085449219,283.79998779296875,2410700.0,0.0022920198345428577,-2.6850334448160535,-1.2221751292701535,39.60387438648301,32.786161103923035,-2.1555622696566843,2.097325675108209,7.28994185422755,6.725625506480583,12.324267048555386,2.69000244140625,-4.918103208893854,-1.272004699707054,-8.3989196900269,5.854910290612793,-4.835462194866977,2.2914527954528694,-4.832924902343734,66.03093001607853,31.123182581121355,3.5634574951599096,8,-1.79998779296875,4.5500030517578125,10.115013122558594,5.4350128173828125,-36.019989013671875,2,-0.0656135467817398,4.174998569493982,283.5899963378906,-3.3388545691713225,283.67999267578125,-1.2672682548243248,284.5799865722656,-0.0656135467817398
14387,2023-08-31,281.14999389648443,283.79998779296875,280.8800048828125,283.2099914550781,2979800.0,-0.010871082339056759,-1.24616179163341,-4.681786655569298,29.51173414981608,33.01231222383399,0.919864075761609,4.6482940329970575,10.162929184207371,9.873278296880187,13.459095203107111,3.3599853515625,-5.355501061711095,-3.868501281738247,-10.752266640089204,3.0152640766127092,-7.310383960913725,-0.42661860256276896,-1.4712106894531871,12.478315139207213,-21.07582241555324,3.4418826791754817,8,1.2900085449218182,7.639999389648381,12.667510986328068,8.52500915527338,-31.22999572753912,3,-0.06299125676523665,-2.6850334448160535,284.239990234375,4.174998569493982,283.5899963378906,-3.3388545691713225,283.67999267578125,-0.06299125676523665
14388,2023-09-01,280.94000244140625,283.1400146484375,279.1300048828125,282.5400085449219,2136400.0,-0.0007469018660392068,1.8642739588669333,0.7767029125063175,28.43829743116369,33.066700314480485,1.122484776138549,4.616103395227071,10.188327559770812,10.129113255076561,14.52512687128507,4.010009765625,-5.227827675440437,-3.7744934082031136,-10.821170635796307,3.2721838193900794,-7.297832021999682,-0.25115479440654553,5.260009765625,25.601070488194416,-6.557252964431626,3.5233386137965903,9,1.7050018310546875,7.25,12.87750244140625,8.735000610351562,-29.41999816894534,4,-0.08254432348502183,-1.24616179163341,281.14999389648443,-2.6850334448160535,284.239990234375,4.174998569493982,283.5899963378906,-0.08254432348502183
14389,2023-09-05,279.16000366210943,281.6400146484375,279.0599975585937,281.0,2410300.0,-0.0063358680281497826,-1.529417924514104,1.1499933243052154,26.588069021260708,32.63584481554937,3.089412155125217,5.725653112821874,11.868529649737013,11.931977652103171,15.654166652626811,2.580017089843807,-4.733394115796045,-4.942492675781182,-11.662925243959194,1.7779398923968301,-8.302708959870188,-1.5822763916921758,6.898608398437432,1.4451721020500974,-28.171045934619027,3.3602162840890006,9,3.470001220703068,7.299987792968693,14.657501220703068,10.51499938964838,-28.24000549316412,1,-0.08837225191759734,1.8642739588669333,280.94000244140625,-1.24616179163341,281.14999389648443,-2.6850334448160535,284.239990234375,-0.08837225191759734
14390,2023-09-06,275.44000244140625,278.64999389648443,275.0,278.0,2705800.0,-0.013325695557755535,-1.1220879686308238,1.3913057900585903,25.516167316079873,32.03435955296962,6.756472031007604,8.78227893146692,15.46988518178307,15.593248538640353,17.190447403197396,4.160003662109432,-4.356234059498149,-7.955494689941418,-15.204000303175917,-0.7069890767069182,-11.579747496558696,-4.3312418833241395,10.338665039062505,4.007304199914951,-27.302298893442465,3.624252806617261,9,5.160003662109375,9.014999389648438,18.37750244140625,14.235000610351562,-29.25,2,-0.07126780681389366,-1.529417924514104,279.16000366210943,1.8642739588669333,280.94000244140625,-1.24616179163341,281.14999389648443,-0.07126780681389366
14391,2023-09-07,278.32998657226557,278.989990234375,276.10000610351557,277.25,3732800.0,0.01049224551714878,1.408326233739859,-0.42187015711797127,41.03602144454635,32.305796553808456,3.7006978114658864,5.388871544988035,12.421145483122814,12.662179933310085,18.575572517621595,3.54998779296875,-3.7954299809105123,-4.57050933837894,-11.780959482140076,2.6399408053821958,-8.175734410259508,-0.9652842664983723,6.801960859375072,37.840808994374406,2.584752369499469,3.605225071880581,9,2.270019531250057,5.895019531250057,15.487518310546932,11.345016479492244,-30.019989013671847,3,-0.09377354975709717,-1.1220879686308238,275.44000244140625,-1.529417924514104,279.16000366210943,1.8642739588669333,280.94000244140625,-0.09377354975709717
14392,2023-09-08,279.22000122070307,280.35000610351557,277.85000610351557,278.07998657226557,2351300.0,0.0031976958695625335,-2.125047684443427,1.055582243069936,43.841648133812235,33.68971431082515,2.5926446637492973,4.046314894555337,11.365259354968941,11.730570159788613,19.54600811917603,2.5,-3.315210006295729,-3.2614944458008495,-10.293821747587401,3.7708328559857023,-6.777658096694154,0.25466920509245483,5.304029365039128,51.84267354498078,13.454553316506896,3.516163650893285,9,1.3800048828125568,4.690002441406307,15.062500000000057,10.455001831054744,-29.279998779296818,4,-0.11102356516178336,1.408326233739859,278.32998657226557,-1.1220879686308238,275.44000244140625,-1.529417924514104,279.16000366210943,-0.11102356516178336
14393,2023-09-11,279.760009765625,280.1300048828125,278.5599975585937,279.69000244140625,2433200.0,0.001933989479840692,2.8765729786754473,0.06140914444801371,49.27461295561012,35.49290140230432,1.4494454773277425,2.960280120539494,10.574224487436595,11.126136795790899,20.563176837281905,1.5700073242188068,-2.932292169224013,-2.2784866333007585,-8.778771202918449,4.221797936316932,-5.528628918109575,0.9716556515080583,4.19257898497267,71.68673591322732,28.853666209906137,3.250142284808835,9,0.7299957275390625,4.149993896484375,14.127487182617188,9.914993286132812,-28.620010375976562,0,-0.10666289160369558,-2.125047684443427,279.22000122070307,1.408326233739859,278.32998657226557,-1.1220879686308238,275.44000244140625,-0.10666289160369558
14394,2023-09-12,280.70999145507807,281.5,277.69000244140625,279.489990234375,1450200.0,0.0033957022315267427,1.7214090309642402,17.42676547515176,51.00098823435971,37.201268119236865,0.03784407414747193,1.4465157264484674,9.252062238786209,10.110852391308242,21.770418117133065,3.80999755859375,-2.8364681466546813,-0.9235046386719432,-6.605169795725089,4.758160518381203,-3.764337217198488,1.9173279398546015,2.7054419704837187,87.84602238581644,39.897147886043314,2.84083257852656,9,-0.21998596191400566,2.5900115966797443,12.232513427734432,8.965011596679744,-24.679992675781136,1,-0.10398627790663595,2.8765729786754473,279.760009765625,-2.125047684443427,279.22000122070307,1.408326233739859,278.32998657226557,-0.10398627790663595
14395,2023-09-13,281.7699890136719,282.8900146484375,280.6099853515625,281.6700134277344,1724300.0,0.003776130493607477,-1.0540510818464246,0.08194711959377024,49.74331016310027,38.327872094416556,-1.4611241466346883,-0.13468153554538276,7.939617442791075,8.995363940451057,22.712630799419696,2.280029296875,-2.7602641011495734,0.4629928588867074,-4.278331397250042,5.204317115023457,-1.9076692691816675,2.8336549869550822,1.1405184063561933,83.50479786062623,33.19416589111262,2.370662128068363,9,-2.3699951171875,1.5300140380859375,11.172515869140625,7.9050140380859375,-23.389984130859375,2,-0.10948643236533495,1.7214090309642402,280.70999145507807,2.8765729786754473,279.760009765625,-2.125047684443427,279.22000122070307,-0.10948643236533495
14396,2023-09-14,284.760009765625,285.6000061035156,282.57000732421875,283.3299865722656,2219700.0,0.01061156570442301,-1.0542492111932964,14.303724053724054,55.479781893980714,41.213210732657075,-4.883136779227982,-3.346693342593767,4.660278801885397,5.949750627880064,22.779273684798397,3.83001708984375,-2.6127738457681744,3.485012817382824,-1.1473886987662922,8.11741433353194,1.1688120593082658,5.801213575457382,-9.760009765625,89.38058218715639,38.68697792181351,2.3162007580745523,9,-4.4600067138671875,-2.07501220703125,8.1824951171875,4.9149932861328125,-26.6500244140625,3,-0.13544741537255967,-1.0540510818464246,281.7699890136719,1.7214090309642402,280.70999145507807,2.8765729786754473,279.760009765625,-0.13544741537255967
14397,2023-09-15,278.23001098632807,283.8599853515625,277.73001098632807,283.8599853515625,5720400.0,-0.022931586442462626,1.1776207021785408,-3.936981156234701,37.92320104008257,42.26708891142584,1.3288461924911417,3.0539930201903758,10.882945881893704,12.367418052125288,22.438840425385454,7.029998779296932,-2.7107520524871234,-2.8634872436524006,-7.680164968829217,1.953190481524416,-5.271826106240837,-0.4551483810639638,-3.0180108642577466,6.826906383224267,-38.61126012170198,2.4083388625884106,9,2.0699920654297443,4.454986572265682,14.41249847412115,11.444992065429744,-23.480010986328068,4,-0.10753697389317429,-1.0542492111932964,284.760009765625,-1.0540510818464246,281.7699890136719,1.7214090309642402,280.70999145507807,-0.10753697389317429
14398,2023-09-18,277.72000122070307,280.26998901367193,276.92999267578125,278.72000122070307,2884800.0,-0.0018330508769237586,-1.5891272976746869,0.17762070217851872,38.49422227877983,43.58999482892796,1.4908427202111056,3.42288667439027,11.164272249935436,12.787974891012311,21.8103365551273,3.339996337890682,-2.98671859422177,-3.172497558593818,-8.20620164709618,1.861206529908543,-5.68934960284497,-0.655645514342666,-2.3002409790038314,9.111964491250633,-32.50713031741627,2.516852044251167,9,2.5800018310547443,4.705001831054744,14.057502746582088,11.955001831054744,-20.450012207031136,0,-0.10002880115652946,1.1776207021785408,278.23001098632807,-1.0542492111932964,284.760009765625,-1.0540510818464246,281.7699890136719,-0.10002880115652946
14399,2023-09-19,278.1300048828125,278.260009765625,276.44000244140625,276.44000244140625,2128100.0,0.0014763202517185103,-1.153851710065369,-1.69000244140625,39.588117465900545,45.1535448455747,1.027412175341567,3.0171440653199966,10.448586392511288,12.317936819942815,20.846364998221443,1.82000732421875,-2.7931070697421205,-2.666993713378929,-7.839360926078996,2.505373499321138,-5.253177319728934,-0.080810107028924,-2.506639723876958,18.44980093618297,-20.61790676645626,2.586183606350033,9,2.720001220703125,4.2949981689453125,13.56500244140625,11.544998168945312,-20.100006103515568,1,-0.09704097011948087,-1.5891272976746869,277.72000122070307,1.1776207021785408,278.23001098632807,-1.0542492111932964,284.760009765625,-0.09704097011948087
14400,2023-09-20,277.20001220703125,280.26998901367193,277.1400146484375,278.739990234375,1979300.0,-0.0033437337196793315,-2.7711144611538723,-0.9112282856007801,36.71702258991751,44.673656083949275,2.495774375944791,3.9022695876059856,11.047728291880674,13.102680822321247,19.602778203266766,3.129974365234432,-2.5888545871952147,-3.4414871215820426,-8.856789181450154,1.9738149382860684,-6.14913815151607,-0.7338360916480156,-1.3771142292040963,8.297046525961587,-26.229781725896036,2.7076510299340444,9,3.8199920654296875,4.8399810791015625,14.379997253417969,12.474990844726562,-21.370010375976562,2,-0.07637089644831307,-1.153851710065369,278.1300048828125,-1.5891272976746869,277.72000122070307,1.1776207021785408,278.23001098632807,-0.07637089644831307
14401,2023-09-21,271.22000122070307,277.19000244140625,271.01998901367193,276.94000244140625,2370100.0,-0.021572910256085875,-1.0163358116295609,3.7143395029923876,33.106519689487115,43.48086403457982,8.226249315767404,9.532222416478646,16.59253199142546,18.884748926177906,19.65078919491204,6.180023193359318,-2.3254073321752458,-8.888998413085972,-15.708172835924586,-2.0698239902473574,-12.298585624505279,-5.4794112016666645,14.380004882812557,1.5577279133710058,-34.28095919237376,3.409587211419308,9,7.089996337890682,8.72999572753912,20.202507019043026,18.455001831054744,-15.460006713867102,3,-0.04734162775643569,-2.7711144611538723,277.20001220703125,-1.153851710065369,278.1300048828125,-1.5891272976746869,277.72000122070307,-0.04734162775643569
14402,2023-09-22,272.22000122070307,273.6400146484375,270.82998657226557,271.39999389648443,1958300.0,0.003687043711743998,-1.867343443465155,-0.1433578932204895,35.55335566703303,41.956279891404584,6.849137354119023,8.152372308820361,15.172544038174863,17.661391771925025,20.2949493872519,2.810028076171932,-1.696363600077973,-7.382498168945347,-14.963134860872799,0.19813852298210577,-11.172816514909073,-3.5921798229816204,13.088404541015677,14.724727637151085,-21.4832585458664,3.790318345963726,9,5.994995117187557,6.464996337890682,18.337501525878963,17.455001831054744,-12.070007324218636,4,-0.05183313425122216,-1.0163358116295609,271.22000122070307,-2.7711144611538723,277.20001220703125,-1.153851710065369,278.1300048828125,-0.05183313425122216
14403,2023-09-25,269.77999877929693,271.760009765625,268.91000366210943,270.45001220703125,1895500.0,-0.008963347404542521,-1.365146699421371,-0.817082247860111,34.792482628546836,40.155334824092044,8.632386952392153,9.936179362940436,17.164572821546415,19.853756763746958,21.565277758623203,3.3099975585936363,-1.7337230822237757,-9.08250122070308,-17.46441040863334,-0.7005920327728177,-13.273455814668239,-4.89154662673792,14.949270214843693,7.658417597059993,-31.58583117948276,4.1909545939651425,9,7.475006103515568,7.775009155273381,18.847503662109318,19.89500427246088,-7.6099853515625,0,-0.05571205740716445,-1.867343443465155,272.22000122070307,-1.0163358116295609,271.22000122070307,-2.7711144611538723,277.20001220703125,-0.05571205740716445
14404,2023-09-26,267.72000122070307,269.29998779296875,266.57998657226557,268.82000732421875,2251600.0,-0.007635842419434158,1.6408201359980403,1.6417672511958517,36.77176990308217,38.71405257297892,9.673219673332028,11.31954708357648,18.751805298407078,21.697130494464943,23.053811439474483,3.2000122070313637,-1.9804634039218172,-10.344499206543048,-19.769313986440125,-0.919684426645972,-15.056906596491615,-5.632091816594482,16.060111853515707,8.327351681029993,-33.912864631989734,4.712407389948544,9,8.369995117187557,8.66999816894537,20.16749572753912,21.955001831054744,-5.75,1,-0.03903336381063416,-1.365146699421371,269.77999877929693,-1.867343443465155,272.22000122070307,-1.0163358116295609,271.22000122070307,-0.03903336381063416
14405,2023-09-27,263.6400146484375,267.94000244140625,262.29000854492193,267.72000122070307,2735000.0,-0.015239752553646957,1.5000033758464684,3.7090581217919607,25.815015600428296,35.41796742925088,12.193269532773627,14.5755965418561,22.329593736566324,25.535527098031423,24.00947494889404,5.649993896484318,-2.561056835014938,-13.426986694335938,-24.472952675987017,-2.381020712684858,-18.949969685161477,-7.904003703510398,18.764088305625023,9.060447359203984,-32.342654109502284,5.522982990825546,9,9.434982299804688,10.604995727539062,23.129981994628906,25.374984741210938,3.209991455078068,2,-0.021279075851294738,1.6408201359980403,267.72000122070307,-1.365146699421371,269.77999877929693,-1.867343443465155,272.22000122070307,-0.021279075851294738
14406,2023-09-28,265.58999633789057,266.3099975585937,263.1300048828125,264.23001098632807,2182400.0,0.007396379840341583,1.2714332425067714,-0.33333084005894564,28.31688186597127,34.3505986321274,8.088663743147265,11.759690161631738,19.87972495614332,23.32984908605482,25.50941636686997,3.179992675781193,-3.285881142650908,-10.54450531005864,-22.174251579166082,1.0852409590488037,-16.35937844461239,-4.729632175504889,14.80269717525789,29.07476668181256,-10.553078302282504,5.814873134553723,9,5.690002441406364,8.655014038085994,21.180000305175838,23.42500305175787,2.279998779296932,3,-0.03674835137396881,1.5000033758464684,263.6400146484375,1.6408201359980403,267.72000122070307,-1.365146699421371,269.77999877929693,-0.03674835137396881
14407,2023-09-29,263.44000244140625,267.3699951171875,261.75,267.14999389648443,3366600.0,-0.008095161437289389,1.7084353651451978,-2.72796427609734,25.30263592985385,32.88486681558007,8.85082499288302,13.191186333340397,21.39782829251493,25.207611685913662,26.56009069182189,5.6199951171875,-4.208284909361794,-11.808999633789085,-24.481017705870443,0.8630184382922721,-18.145008669829792,-5.472990597748378,15.142422574919578,16.8831248018341,-17.91744269687728,6.336009036040687,9,7.5699920654296875,10.535003662109375,23.199996948242188,25.574996948242188,5.470001220703182,4,-0.029152778102780608,1.2714332425067714,265.58999633789057,1.5000033758464684,263.6400146484375,1.6408201359980403,267.72000122070307,-0.029152778102780608
14408,2023-10-02,257.75,262.07000732421875,257.45999145507807,262.0,4425000.0,-0.021598855104291936,1.1002280121235974,1.1455551991050175,19.613562470970862,30.665471816143437,12.75109586022944,17.976434417679343,26.425795903522214,30.590010993159183,27.450932754798796,5.980010986328182,-5.792023698520268,-16.339501953125023,-30.91918484180593,-1.759819064444116,-23.629343397465448,-9.049660508784598,18.812534014366747,2.4493972518710883,-24.582062254019103,7.289841444340447,10,11.114990234375,14.080001831054688,28.889999389648438,31.264999389648438,10.920013427734432,0,0.009311324525642872,1.7084353651451978,263.44000244140625,1.2714332425067714,265.58999633789057,1.5000033758464684,263.6400146484375,0.009311324525642872
14409,2023-10-03,254.4900054931641,258.29998779296875,253.8699951171875,257.20999145507807,3408100.0,-0.012647893333989968,-1.2373662449956266,0.6399966969209359,15.88295843448931,28.35057579887364,13.751193620188332,20.336092877006507,28.98189541771066,33.52175979395312,28.498511287422602,4.42999267578125,-6.572222029389479,-18.365996551513632,-35.14752656650498,-1.5844665365222852,-26.756761559009334,-9.97523154401793,19.39817256290226,4.4066101864024265,-14.841833148926325,8.390765007495675,10,11.039993286132784,15.544998168945284,31.957489013671847,34.52499389648435,12.999984741210909,1,0.03017803359187954,1.1002280121235974,257.75,1.7084353651451978,263.44000244140625,1.2714332425067714,265.58999633789057,0.03017803359187954
14410,2023-10-04,255.80999755859372,256.25,254.00999450683597,255.3300018310547,2820000.0,0.00518681298651269,2.2941242468780785,-0.1764699282496571,12.216083120044559,26.029416180046688,10.14477573760692,18.41417034427039,27.05393625361026,31.90628680194365,28.78488610974843,2.240005493164034,-7.427556193387659,-16.06450424194341,-34.43104227697708,2.3020337930902315,-25.247773259460217,-6.881235224426604,14.875271227252,14.3703884548609,3.8282344983425087,9.183269017516826,10,7.945007324218778,14.115005493164091,30.474998474121122,33.205001831054716,11.10000610351571,2,0.02408038669676471,-1.2373662449956266,254.4900054931641,1.1002280121235974,257.75,1.7084353651451978,263.44000244140625,0.02408038669676471
14411,2023-10-05,252.22999572753903,257.85000610351557,251.5800018310547,256.0,3799600.0,-0.01399476902866037,-1.4733783373010036,-7.8542454779545565,13.235241445943984,23.549625711036793,12.010830593094084,21.016074721551178,29.991500747017227,35.14543464146115,29.29462087907361,6.270004272460881,-8.569855752270087,-18.339506530761724,-38.40513058481261,1.7261175232891617,-28.372318557787167,-8.306694503736281,15.76482927132136,4.116492545029695,-6.610764490271405,10.032812027025445,10,9.44001007080081,16.550010681152372,33.47000122070315,36.7850036621094,15.560012817382898,3,0.05796301242366586,2.2941242468780785,255.80999755859372,-1.2373662449956266,254.4900054931641,1.1002280121235974,257.75,0.05796301242366586
14412,2023-10-06,248.22000122070312,250.82000732421875,245.72999572753903,250.0,5129500.0,-0.015898166652500545,1.9766032819652695,0.472147682245181,12.043187999022962,21.021926307756367,13.69900365449098,23.805045166222953,33.18831723619007,38.791629264326616,30.504579881331395,6.5,-9.804814152039057,-20.79950103759768,-42.75212030610868,1.1531182309133499,-31.775810671853208,-9.82319140334215,16.820155607952245,15.238700893395077,4.12919752157514,10.976309634255509,10,9.294990539550781,17.44499969482422,37.394996643066406,40.79499816894531,20.980010986328125,4,0.07916362017504275,-1.4733783373010036,252.22999572753903,2.2941242468780785,255.80999755859372,-1.2373662449956266,254.4900054931641,0.07916362017504275
14413,2023-10-09,249.9199981689453,249.9900054931641,247.25999450683597,247.72000122070312,2782300.0,0.0068487508656913665,1.3333311597273731,-1.2359541893119825,14.869186593378572,18.588305940011516,9.929833797918775,20.822464948432014,30.7155265207233,36.76196697342448,31.779926571556334,2.730010986328125,-10.51545895044785,-17.607503509521507,-40.52161927340853,5.306612254365518,-29.06456139146502,-6.150445627577994,11.258126439486773,33.33337379686754,22.195968231648557,11.457057881943506,10,6.915000915527344,15.745002746582031,35.69499969482422,39.095001220703125,21.569992065429688,0,0.0759843375171878,1.9766032819652695,248.22000122070312,-1.4733783373010036,252.22999572753903,2.2941242468780785,255.80999755859372,0.0759843375171878
14414,2023-10-10,251.5200042724609,253.42999267578125,250.5,251.72000122070312,3129600.0,0.00640207312435237,-1.616058473716119,-0.09090782985040723,18.544791615657346,17.780503275036963,6.47065444559891,17.83805861828162,28.372142568927103,34.849270028616985,33.2427091465032,3.5099945068359375,-11.462925704722181,-14.547998046875051,-37.644493565052386,8.548497471302255,-26.09624580596372,-2.9997502877863838,6.568494559792583,47.77230683233109,34.77710671663672,11.548247759088655,10,5.029991149902372,14.144996643066435,33.897499084472685,37.49499511718753,18.87001037597659,1,0.06818546781152102,1.3333311597273731,249.9199981689453,1.9766032819652695,248.22000122070312,-1.4733783373010036,252.22999572753903,0.06818546781152102
14415,2023-10-11,250.9199981689453,252.69000244140625,249.38999938964844,252.58999633789062,2919400.0,-0.0023855204092062543,2.529395445235939,8.350118257418513,21.360005821079938,17.007517047826816,5.673170942605168,16.873469714794396,28.275138789295454,35.12050122616745,35.32242779263447,3.3000030517578125,-12.332236225141287,-13.60550460815432,-36.40532938419284,9.1943201678842,-25.005416996173608,-2.2055922201350597,4.6968000423652825,42.82176566196305,27.20746187832769,11.399912388019265,10,5.629997253417969,14.745002746582031,33.625,38.095001220703125,25.199996948242188,2,0.06603695275923394,-1.616058473716119,251.5200042724609,1.3333311597273731,249.9199981689453,1.9766032819652695,248.22000122070312,0.06603695275923394
14416,2023-10-12,246.19000244140625,252.1499938964844,245.8800048828125,251.69000244140625,3528300.0,-0.018850612793143484,-1.049017652338695,3.293416784686372,16.773001766235012,16.05977991853584,8.22704096937332,19.569055719385915,32.28553621532171,39.46692884247028,38.51247871342592,6.269989013671903,-13.396339604150285,-16.4069999694824,-38.51475080310729,5.700750864142492,-27.460875386294845,-5.353124552669954,7.449435273150044,5.974115534840932,-9.349839107879882,11.05387541681244,10,7.709999084472656,19.474998474121094,36.337501525878906,40.98500061035156,29.55999755859375,3,0.08416264273621188,2.529395445235939,250.9199981689453,-1.616058473716119,251.5200042724609,1.3333311597273731,249.9199981689453,0.08416264273621188
14417,2023-10-13,248.30999755859372,248.80999755859372,246.0,246.82000732421875,2646500.0,0.00861121530591813,1.2570350034317377,-0.2709073153409039,22.36804172705355,16.36583316921169,4.17410588054247,15.908220627130191,29.410607874198462,37.0707952527201,40.699920765811534,2.8099975585937216,-13.785163648491505,-12.791004180908232,-34.49010560897736,8.908097247160867,-23.640554894942767,-1.9414534668736678,4.380004882812528,32.18538549220247,15.235318433575337,10.849550714034551,10,3.7049942016601847,17.355003356933622,34.1025085449219,38.86500549316409,30.72000122070321,4,0.07845036920727089,-1.049017652338695,246.19000244140625,2.529395445235939,250.9199981689453,-1.616058473716119,251.5200042724609,0.07845036920727089
14418,2023-10-16,249.94000244140625,250.4900054931641,248.07000732421875,249.22000122070312,2774700.0,0.006564394904912785,1.6593279452697427,0.48322546288711393,26.86098280703274,17.58561365504985,1.4748433849023286,12.74367261596035,27.157997163308437,35.218909162520504,42.64223754357782,2.419998168945341,-14.4466775426026,-9.77199935913086,-30.527886834349886,10.983888116088195,-20.1499430967404,0.6059443784786538,2.2099914550781534,53.77488904518226,34.257967404203576,10.377943737609526,10,1.849998474121037,15.724998474121094,32.31500244140625,37.23500061035156,30.529998779296818,0,0.07705853235774107,1.2570350034317377,248.30999755859372,-1.049017652338695,246.19000244140625,2.529395445235939,250.9199981689453,0.07705853235774107
14419,2023-10-17,251.13999938964844,251.3999938964844,249.3800048828125,250.08999633789062,2627500.0,0.004801140019687233,1.5732474171695692,1.458335099393888,32.41414131439521,19.829842343311036,-0.27974337437905206,9.92693586135158,25.19529942110188,33.80894127332192,44.48135188978012,2.0199890136719034,-14.855773724186804,-7.222502136230446,-26.3847785429532,11.939774270492336,-16.803640339591823,2.3586360671309308,-5.410003662109403,77.23930091866458,54.06989194397515,9.58113820336139,10,0.6500015258788494,14.525001525878906,31.06000518798828,36.035003662109375,30.789993286132812,1,0.08103046465789454,1.6593279452697427,249.94000244140625,1.2570350034317377,248.30999755859372,-1.049017652338695,246.19000244140625,0.08103046465789454
14420,2023-10-18,256.02999877929693,257.08999633789057,252.33999633789062,252.8500061035156,4559200.0,0.019471208893576453,-1.2618981878423865,3.0285556508218736,37.57795944522703,22.53458878767582,-5.73874397809513,3.551710836353948,19.642369471994016,28.74166163346223,46.49823528469386,5.949996948242131,-14.362689911067065,-1.2740020751952557,-18.271501972719363,15.723497822328824,-9.77275202395731,7.224747873566798,-10.186603088379002,90.54417157371282,65.3077113834739,8.498749948762041,10,-4.620002746582145,9.635002136230412,25.865005493164006,31.14500427246088,26.510009765624943,2,0.05608723953289241,1.5732474171695692,251.13999938964844,1.6593279452697427,249.94000244140625,1.2570350034317377,248.30999755859372,0.05608723953289241
14421,2023-10-19,258.3800048828125,262.5599975585937,256.260009765625,256.260009765625,5646200.0,0.009178635764246268,-4.943398399262916,0.6666666666666488,43.45915393391219,26.025251669330174,-7.961908794831999,0.2007344926961423,16.686592299635663,26.217937437276078,46.96177617669222,6.529998779296761,-13.288266959830196,1.7180038452148665,-13.987212896658548,17.42322058708828,-6.134604525721841,9.570612216151574,-12.086745166015675,74.75849461335207,46.46333825633809,7.852608370936711,10,-4.160003662109403,7.284996032714844,22.969993591308594,28.794998168945312,23.459991455078125,3,0.0686585258113177,-1.2618981878423865,256.02999877929693,1.5732474171695692,251.13999938964844,1.6593279452697427,249.94000244140625,0.0686585258113177
14422,2023-10-20,258.1099853515625,260.33999633789057,257.5599975585937,258.95999145507807,3778200.0,-0.0010450480925273675,-1.8513075731253326,-0.4009471987101707,50.54116843936492,29.9888052077731,-6.863200882306472,-0.6751483287569044,16.355523472026675,26.328788233671276,47.417488396144115,2.779998779296875,-12.182625354969161,2.1534851074218864,-11.776387131410445,16.083357346254218,-4.811451011994279,9.118421226838052,-10.84072136425786,69.28905999898933,36.16622508292656,6.964936119416165,10,-3.8899841308594034,6.685005187988281,23.38251495361328,29.065017700195312,23.980010986328125,4,0.0683430151856026,-4.943398399262916,258.3800048828125,-1.2618981878423865,256.02999877929693,1.5732474171695692,251.13999938964844,0.0683430151856026
14423,2023-10-23,254.75,257.239990234375,254.5399932861328,256.6099853515625,3409800.0,-0.0130176496154768,-1.3684196436936997,2.18820234804165,50.389680009111316,33.527126140379096,-3.068739341039077,1.5822141167196833,19.03010167620147,29.505417477079618,47.74453069385508,3.5699920654296875,-11.034492419552691,-0.45500030517578693,-12.773303808719845,11.863303198368243,-6.61415205694783,5.704151446596228,-6.563291998418009,40.74353642893215,3.8235399753696484,6.159151751772019,10,-0.5299987792969034,8.249992370605469,26.74250030517578,32.42500305175781,25.6300048828125,0,0.09530912180293205,-1.8513075731253326,258.1099853515625,-4.943398399262916,258.3800048828125,-1.2618981878423865,256.02999877929693,0.09530912180293205
14424,2023-10-24,257.26998901367193,257.760009765625,254.67999267578125,254.67999267578125,2468000.0,0.009892007904502176,-1.3783949380809903,-1.392482115902111,52.11225630528896,36.944042860846764,-5.238167351393969,-1.8559608238518877,15.833731113333158,26.770795014605653,47.67777499373265,3.08001708984375,-9.23114750360537,2.5874893188477017,-8.298974013102281,13.473952650797656,-2.8557423471272614,8.030720984822693,-8.22088363866925,48.238670126520354,8.116565799885585,5.4432316659749835,10,-3.0499877929688353,5.730003356933537,24.09251403808588,29.90501403808588,24.570007324218693,1,0.09017768569111362,-1.3684196436936997,254.75,-1.8513075731253326,258.1099853515625,-4.943398399262916,258.3800048828125,0.09017768569111362
14425,2023-10-25,258.02999877929693,259.42999267578125,256.94000244140625,258.1199951171875,2759100.0,0.002954133004547943,-1.1938346127475363,-0.034747669938352904,59.1367392059952,41.6511247985979,-5.457472183627914,-3.2230561663484707,14.40866731065438,25.7658190988937,46.88107595818502,2.489990234375,-7.513616667617214,3.6279998779297387,-6.552908058975049,13.808907814834527,-1.4624540905226695,8.718453846382147,-8.170239873278803,43.51625478739597,-1.1123857676291138,5.090453968452401,10,-3.7500000000000853,4.969993591308537,23.607505798339787,29.14500427246088,27.929992675781193,2,0.09262486536275549,-1.3783949380809903,257.26998901367193,-1.3684196436936997,254.75,-1.8513075731253326,258.1099853515625,0.09262486536275549
14426,2023-10-26,255.8300018310547,259.54000854492193,255.67999267578125,258.3599853515625,2702600.0,-0.00852612858446733,-1.7279246442763805,28.11207188879361,62.712994642346395,46.13389734474154,-1.951453618609321,-1.8885722198969574,15.99782386595757,27.729201632911327,46.119673044261404,3.860015869140682,-6.0396776420869855,1.9160026550293026,-6.843314088122611,10.675319398181216,-2.4636557165466684,6.295661026605245,-5.208228605882027,22.24151493387445,-25.026394814208878,4.379658371575955,10,-0.5149993896484659,5.629997253417969,25.699996948242188,31.345001220703125,30.300003051757812,3,0.10440529462023762,-1.1938346127475363,258.02999877929693,-1.3783949380809903,257.26998901367193,-1.3684196436936997,254.75,0.10440529462023762
14427,2023-10-27,255.75999450683597,259.3800048828125,254.8699951171875,256.54998779296875,3209000.0,-0.000273647827532586,-2.5097460620921823,0.31225234462168294,60.31800805534142,49.85134459455362,-0.7973828332318931,-2.5543979985687884,15.557705616517438,27.621897252609386,45.18781018039975,4.510009765625,-4.782999410006255,2.229995727539091,-5.3672416656213215,9.827233120699503,-1.5686229690411153,6.028614424119297,-4.421927821658045,24.399949951324903,-23.613120824872414,3.7986186965802076,10,0.21000671386713066,3.9250106811523153,23.370002746582003,29.425003051757784,30.78001403808591,4,0.10197060678446945,-1.7279246442763805,255.8300018310547,-1.1938346127475363,258.02999877929693,-1.3783949380809903,257.26998901367193,0.10197060678446945
14428,2023-10-30,260.14999389648443,262.0599975585937,254.6000061035156,260.10000610351557,6305100.0,0.017164527228401782,2.8552976059049024,-0.06327622505954007,63.87903892732088,53.34744432932314,-4.008304238167852,-7.120445840840233,10.701943538529349,23.12046719380521,43.48265158286126,7.459991455078097,-2.5988035496236535,6.499995422363327,-1.4457217630054515,14.445712607732133,2.527136829678909,10.472854015047716,-8.138611358901557,74.39670442505533,25.264556003889062,3.9728585926843976,10,-2.6999969482422443,-1.4049911499024006,18.300003051757756,24.940002441406193,26.709991455078068,0,0.08433597138632365,-2.5097460620921823,255.75999450683597,-1.7279246442763805,255.8300018310547,-1.1938346127475363,258.02999877929693,0.08433597138632365
14429,2023-10-31,262.17001342773443,263.69000244140625,259.75,263.45999145507807,3990600.0,0.007764826364184962,3.5028599330357144,-25.805860805799842,67.302378651417,56.65015757445535,-4.804412221158884,-8.996871882471055,8.28483498028885,20.937679427259752,41.20242136680542,3.94000244140625,-0.6588310889061972,8.136014556884817,-0.6757529278735319,16.947782041643137,3.7301308145056282,12.541898299263977,-9.525713988890914,83.27844195782664,31.97049807937166,4.405883742379161,10,-3.0550155639649006,-4.655021667480526,15.234992980956974,21.959991455078068,24.619995117187443,1,0.06945871198994902,2.8552976059049024,260.14999389648443,-2.5097460620921823,255.75999450683597,-1.7279246442763805,255.8300018310547,0.06945871198994902
14430,2023-11-01,261.97000122070307,263.3900146484375,259.82998657226557,263.0,3543000.0,-0.0007629103131068238,2.9336716629293678,0.7984622663828919,78.19866935703735,60.510103732580376,-4.104872350005849,-8.760880409738206,8.068543000954321,20.955980906357865,38.79896467647856,3.560028076171932,1.0594685666694943,7.62800216674799,-1.8505397950563633,17.106544128552372,2.8887311858458133,12.367273147650167,-8.442045541654522,81.07808675858817,23.042827745630696,4.739270980902186,11,-2.855003356933537,-5.135002136230412,14.269996643066463,20.994995117187557,23.559997558593807,2,0.07584836059319477,3.5028599330357144,262.17001342773443,2.8552976059049024,260.14999389648443,-2.5097460620921823,255.75999450683597,0.07584836059319477
14431,2023-11-02,266.85000610351557,267.42001342773443,263.510009765625,263.58999633789057,4109700.0,0.018628105737577227,-1.2865632752129303,-3.165061775947205,80.15611194392847,63.80065301086522,-8.556907221525364,-13.164376022146286,2.7700656461718722,15.892376017505057,36.10485716755086,5.450012207031364,2.605621389925062,11.777006530761668,0.8412559242283919,22.712757137294943,6.3091312274950155,17.24488183402829,-12.509086683478415,95.55376756187933,32.83389602940222,5.467875303266633,11,-5.870002746581974,-10.27500152587885,6.809997558593807,13.970001220703182,22.299987792968807,3,0.07161320934783677,2.9336716629293678,261.97000122070307,3.5028599330357144,262.17001342773443,2.8552976059049024,260.14999389648443,0.07161320934783677
14432,2023-11-03,267.8699951171875,268.6099853515625,265.489990234375,267.5599975585937,3126200.0,0.0038223308613163365,2.4860708562075904,0.09509099078860427,79.75435049696063,67.0633941761818,-8.99250240207499,-13.31966217602772,1.3193539698328323,14.693173895457392,32.88367366705661,3.1199951171875,3.7339609619932332,11.814495849609386,-0.02254629385163298,23.651537993070377,5.895974777878905,17.733016921339896,-12.22116629638063,94.71812041064828,29.59169437469717,5.918521071730501,11,-6.2649993896484375,-10.700004577636719,4.892509460449219,12.95001220703125,23.550018310546875,4,0.06816743233088363,-1.2865632752129303,266.85000610351557,2.9336716629293678,261.97000122070307,3.5028599330357144,262.17001342773443,0.06816743233088363
14433,2023-11-06,268.91000366210943,269.1099853515625,267.29998779296875,268.010009765625,3090600.0,0.0038825122778942678,1.7847031481090219,2.903228982082738,79.64627361811925,70.12272943316296,-8.73082305298459,-13.559230512960994,-0.22006275024608613,13.47993658670623,29.52304174232409,1.80999755859375,4.504438288793381,11.905004119873126,-0.8692449438118501,24.679253183558103,5.51787958803061,18.292128651715615,-11.705836057611862,97.86344014502454,32.85358554769448,6.387124531842495,11,-7.055007934570369,-11.49001312255865,3.5824966430663494,11.63999938964838,27.019989013671818,0,0.06556098561868628,2.4860708562075904,267.8699951171875,-1.2865632752129303,266.85000610351557,2.9336716629293678,261.97000122070307,0.06556098561868628
14434,2023-11-07,268.67001342773443,269.79000854492193,268.1099853515625,268.79998779296875,2360800.0,-0.0008924555840493786,-1.6879714850712562,-0.144416940761516,74.9604971513351,71.88092476042294,-7.491490708643653,-12.615321149762678,-0.4635521810134833,13.47696113582623,27.17175234635125,1.6800231933594318,5.0097945797835735,10.80751342773442,-2.69798698044724,24.31301383591608,4.05476322364359,17.56026363182525,-9.799031338647751,88.75509391181801,25.860842703742605,6.75275020409083,11,-6.475006103515682,-10.910011291503963,1.677482604980412,9.734985351562443,21.349975585937443,1,0.06770376675743428,1.7847031481090219,268.91000366210943,2.4860708562075904,267.8699951171875,-1.2865632752129303,266.85000610351557,0.06770376675743428
14435,2023-11-08,267.489990234375,270.0599975585937,267.27999877929693,268.82998657226557,2223300.0,-0.004392091169031165,-2.1591267708207647,10.309697112002192,68.86121041411533,72.56405984617504,-5.395883921435768,-10.677718342406934,0.21221236609153493,14.387285610090998,24.507995992686872,2.7799987792967613,5.815473311934284,8.798990631103493,-4.944180501801554,22.54216176400854,1.9274050646509409,15.670576197556016,-6.8719639123546585,60.76317383404051,-0.6042920774563072,6.87158556645253,11,-5.159988403320369,-9.59499359130865,0.292510986328125,9.120010375976562,19.779998779296875,2,0.07215230107727089,-1.6879714850712562,268.67001342773443,1.7847031481090219,268.91000366210943,2.4860708562075904,267.8699951171875,0.07215230107727089
14436,2023-11-09,266.91000366210943,268.33999633789057,265.94000244140625,268.239990234375,2501700.0,-0.0021682552373544217,2.1372494265484785,0.9925300052381058,67.98857400942713,73.41634495218456,-3.4407451867016334,-8.923355549208281,0.2498496245848969,14.702001211605136,21.253499146169634,2.399993896484318,6.422038615614099,7.183003997802814,-5.688557890765651,20.054565886371307,0.7472230535185531,13.618784942087046,-4.592422517505895,31.07245409015188,-28.08292051538632,6.435780944284244,11,-4.580001831054801,-9.015007019043082,-0.0699996948242756,9.474990844726506,23.320007324218693,3,0.06976132352371156,-2.1591267708207647,267.489990234375,-1.6879714850712562,268.67001342773443,1.7847031481090219,268.91000366210943,0.06976132352371156
14437,2023-11-10,267.79000854492193,268.1300048828125,265.20999145507807,267.32998657226557,2664900.0,0.003297009743878032,4.122764749973331,-0.3458846745142234,79.663293726275,75.17015104095724,-2.7209754714152723,-8.716013765117452,-1.0738458482138071,13.535518391965809,17.758184562571177,2.920013427734432,6.786637209764876,7.089008331298885,-5.073547534265117,19.251564196862887,1.0077303985168555,13.170286264080886,-4.078792445800161,53.196161711501475,-7.945810157545054,6.081277932782002,11,-2.885009765625057,-9.895011901855582,-2.565002441406307,7.449989318847599,22.940002441406193,4,0.0797639369281371,2.1372494265484785,266.91000366210943,-2.1591267708207647,267.489990234375,-1.6879714850712562,268.67001342773443,0.0797639369281371
14438,2023-11-13,269.20001220703125,269.72000122070307,267.260009765625,267.39999389648443,2591900.0,0.005265333347464374,-1.3653916692342132,3.9128963778680883,78.58167487972815,76.42340617743625,-3.0309700081400024,-9.074370939092546,-2.913533985416393,11.86380745587553,14.75932933850454,2.459991455078068,7.310841664374266,7.5360115051269645,-4.076537221151682,19.14856023140561,1.7297371419876413,13.342285868266288,-4.346015445204557,82.2683655812502,18.688926998676187,5.806274363139317,11,-4.255020141601619,-11.230010986328125,-7.610015869140625,3.1149826049804688,19.78997802734375,0,0.08254086260447346,4.122764749973331,267.79000854492193,2.1372494265484785,266.91000366210943,-2.1591267708207647,267.489990234375,0.08254086260447346
14439,2023-11-14,271.489990234375,271.66000366210943,269.35000610351557,270.0,2647800.0,0.008506604470666312,1.5245639195543816,0.8277639319804273,80.04459103765059,76.6285085863933,-4.3134887621014855,-10.289138711394344,-5.558062445962719,9.376909741914915,12.045091911331735,2.459991455078182,8.104290251693897,8.808489990234364,-2.4831741724520953,20.10015415292085,3.1626579088911058,14.454322071577622,-6.279998779296932,97.36413789187725,29.956066701895708,5.645832081343242,11,-3.9049835205078125,-12.719985961914062,-10.239990234375,0.8250045776367188,19.9000244140625,1,0.09002174415457231,-1.3653916692342132,269.20001220703125,4.122764749973331,267.79000854492193,2.1372494265484785,266.91000366210943,0.09002174415457231
14440,2023-11-15,270.3900146484375,273.10000610351557,269.01998901367193,272.42999267578125,2575900.0,-0.0040516248315007886,1.4142078081548768,-1.3691217434048828,84.17842894670645,77.07543269781307,-2.116055225946866,-8.4936606925678,-4.712804061679606,10.284663348212462,10.934077354079633,4.080017089843636,8.45827650403072,6.990513610839855,-4.346442238993632,18.32746946067337,1.3220356859230833,12.658991535756627,-3.890020751953159,65.65289703720967,-7.159926213545347,5.668477924916752,11,-1.2350158691406818,-10.900009155273438,-9.282516479492188,1.3249893188476562,21.30999755859375,2,0.0725987399747634,1.5245639195543816,271.489990234375,-1.3653916692342132,269.20001220703125,4.122764749973331,267.79000854492193,0.0725987399747634
14441,2023-11-16,276.1199951171875,276.16000366210943,271.02999877929693,271.07000732421875,3593700.0,0.021191538734151028,-1.0000000000000444,-2.475510875744248,87.75967838790945,77.96491357458515,-7.144079761900855,-13.519619720881735,-10.729337655713607,4.358541718975289,11.237669883719537,5.769989013671932,8.703025632061781,11.833494567871071,-0.5751735656326105,24.24216270137478,5.629160501119202,18.03782863462294,-8.299998779296914,99.63462556784877,19.84289056508858,6.20433406675185,11,-5.43499755859375,-15.099990844726562,-15.012496948242188,-6.135002136230469,16.739990234375,3,0.04038097238033145,1.4142078081548768,270.3900146484375,1.5245639195543816,271.489990234375,-1.3653916692342132,269.20001220703125,0.04038097238033145
14442,2023-11-17,275.75,277.1199951171875,275.14999389648443,276.54998779296875,2604800.0,-0.0013399794427436662,1.0309265376749452,-0.15841380727347443,84.00179859704072,78.44886079446532,-6.189666147221203,-12.395861443769547,-10.684795366103117,4.521227323898415,11.618949303650878,1.9700012207030682,8.738543108108217,10.581498718261741,-2.469699547783307,23.63269698430676,4.055899585239217,17.107097851284266,-6.730010986328068,86.10550555259802,5.398710806260453,6.52559913302251,11,-4.5850067138671875,-14.19000244140625,-15.967498779296875,-5.930000305175781,18.79998779296875,4,0.052511372570546166,-1.0000000000000444,276.1199951171875,1.4142078081548768,270.3900146484375,1.5245639195543816,271.489990234375,0.052511372570546166
14443,2023-11-20,279.02999877929693,279.79998779296875,275.01998901367193,275.35000610351557,3499400.0,0.011894827848764944,-1.2027507840297331,-4.6000610360877285,84.83475076420173,79.54600008478383,-8.809603327753166,-14.507399919416287,-14.276251985740942,1.007296926680965,11.681147804465201,4.779998779296818,8.36125760277099,12.647497558593784,-0.8331354402428701,26.12813055743044,5.907181059175457,19.38781405801211,-8.390008544921898,92.85724396230364,11.960385123813538,6.740316499418324,11,-6.525009155273494,-15.095001220703182,-20.190002441406307,-9.439994812011776,16.809997558593693,0,0.0419310190954969,1.0309265376749452,275.75,-1.0000000000000444,276.1199951171875,1.4142078081548768,270.3900146484375,0.0419310190954969
14444,2023-11-21,280.47000122070307,280.67001342773443,278.42999267578125,279.8699951171875,2940800.0,0.005160744176991194,3.479904788061492,0.16304546133048223,86.3601466382603,81.49032633191105,-9.386883202613262,-14.883271580096448,-16.048026334023177,-0.7235491136349879,11.91636883481985,2.240020751953182,8.00594354467313,12.927499389648403,-1.2273823268677688,27.082381106164547,5.850058531390346,20.00494024790646,-7.998011474609314,98.28316061904614,16.690068729942226,7.077440858258074,11,-7.529998779296818,-15.44499206542963,-21.742500305175724,-11.194999694824162,16.040008544921932,1,0.0303775411865439,-1.2027507840297331,279.02999877929693,1.0309265376749452,275.75,-1.0000000000000444,276.1199951171875,0.0303775411865439
14445,2023-11-22,281.92999267578125,282.4100036621094,281.20001220703125,281.25,2285000.0,0.005205517341333454,-2.1026684404100475,1.133309597680795,84.24168005222103,83.29622700333259,-9.591836880363473,-15.242416101158597,-17.863837003382628,-2.411844252309834,12.645581023053817,1.9400024414063068,7.643960789085213,13.192491149902366,-1.601995063587765,27.986977363392526,5.795248043157301,20.589734256647432,-7.818398193359371,95.78197908286403,15.29574166936986,7.397243106745079,11,-8.1199951171875,-14.55499267578125,-23.202491760253906,-12.654991149902344,15.110015869140625,2,0.033554507212488316,3.479904788061492,280.47000122070307,-1.2027507840297331,279.02999877929693,1.0309265376749452,275.75,0.033554507212488316
14446,2023-11-24,282.5400085449219,282.5899963378906,281.02999877929693,282.0,1218000.0,0.0021637139892460855,3.87511325163303,0.7941387667175298,83.94272116817183,83.77171894132114,-8.662535381701787,-14.49178679764259,-18.92631192359238,-3.2818266640003912,13.199714606060981,1.5599975585936932,7.669286788295608,12.46700668334961,-2.2435289949826824,27.1775423616819,5.111738844183435,19.822274522515784,-6.76873222656252,99.33965991276092,19.800478594082918,7.35526783916615,11,-7.6150054931640625,-13.975013732910156,-24.00251007080078,-13.875007629394531,11.850006103515625,4,0.03242020027281556,-2.1026684404100475,281.92999267578125,3.479904788061492,280.47000122070307,-1.2027507840297331,279.02999877929693,0.03242020027281556
14447,2023-11-27,281.8399963378906,283.8999938964844,281.08999633789057,282.6600036621094,3703900.0,-0.002477568435834243,-1.422404040935449,-1.518508053122351,80.3949645180451,83.97319556780079,-6.436845989141375,-12.372068766414316,-18.485708110696237,-2.8168761254265746,13.712699590630798,2.809997558593807,8.04586274967761,10.462994384765636,-3.5105971697205973,24.43658593925187,3.4761986075225195,17.449790162008753,-4.704976015624993,76.80184205099992,-0.40211697488570053,6.986795777243128,11,-5.3800048828125,-12.620002746582031,-21.89749526977539,-13.174995422363281,9.899993896484375,0,0.03910016022161833,3.87511325163303,282.5400085449219,-2.1026684404100475,281.92999267578125,3.479904788061492,280.47000122070307,0.03910016022161833
14448,2023-11-28,282.0899963378906,283.5400085449219,281.35000610351557,281.5,2199600.0,0.000887028112575905,-3.9214415526518325,-0.7195013025679197,81.53196176118807,84.13845898152717,-5.214474121750982,-11.482832493842011,-18.98111826754348,-3.2578429722203737,14.8899916003488,2.190002441406307,8.573391478365465,9.615994262695324,-4.088752074962542,23.32074060035319,2.7636210938663908,16.468367431524257,-3.601981300781233,66.9104724923427,-8.46749056816013,6.852373168828932,11,-5.6300048828125,-12.870002746582031,-22.582500457763672,-14.040000915527344,6.899993896484375,1,0.04417027054072986,-1.422404040935449,281.8399963378906,3.87511325163303,282.5400085449219,-2.1026684404100475,281.92999267578125,0.04417027054072986
14449,2023-11-29,280.3800048828125,282.4700012207031,279.5,282.2099914550781,2433400.0,-0.006061864927070615,1.5276540484384131,-3.10169140847256,79.55078442017847,83.62427625635739,-2.3588793941118524,-8.789275693904642,-17.554684710939966,-1.788861846034365,16.258680862424495,2.970001220703125,8.814311933681893,6.995503234863293,-6.238407367987691,20.229413837714276,0.378547933437801,13.612458536288784,3.519989013671875,20.00013871645663,-54.86252933468444,6.616955301425482,11,-2.915008544921875,-11.1300048828125,-21.770008087158203,-12.330009460449219,11.519989013671875,2,0.0551394221622179,-3.9214415526518325,282.0899963378906,-1.422404040935449,281.8399963378906,3.87511325163303,282.5400085449219,0.0551394221622179
14450,2023-11-30,281.8399963378906,282.2799987792969,278.0599975585937,280.42001342773443,5030400.0,0.005207188207619673,2.6695857548497166,-0.7759526390394086,82.90002474768121,83.0843147407765,-2.2617320753885224,-9.15364331584999,-19.257134155325502,-3.4878124225583633,17.526661810996934,4.220001220703182,9.129735331177585,7.461994934082043,-5.131751107090565,20.05574097525465,1.1651219134957387,13.758867954668347,1.9719976806640602,64.72604708280024,-15.028237873532035,6.296873020586304,11,-2.3800048828125,-12.589996337890625,-23.229999542236328,-14.049995422363281,9.029998779296875,3,0.05205085728906589,1.5276540484384131,280.3800048828125,-3.9214415526518325,282.0899963378906,-1.422404040935449,281.8399963378906,0.05205085728906589
14451,2023-12-01,285.9599914550781,286.8599853515625,283.0,283.25,4967400.0,0.014618205970483134,-1.4049816989114416,1.9084676552762423,85.03669651347812,83.19930339815842,-5.407827175199088,-12.404547566871088,-23.383928394759664,-7.83912639219642,18.963338545583742,5.019989013671875,9.35370051142229,10.626490783691395,-2.452812193149498,23.705793760532288,4.086839295270977,17.166142272111813,-7.899993896484432,89.77278244404532,6.383994053472293,6.539651488420437,12,-5.0200042724609375,-15.229995727539062,-27.319995880126953,-18.16999053955078,8.1300048828125,4,0.03874673877791168,2.6695857548497166,281.8399963378906,1.5276540484384131,280.3800048828125,-3.9214415526518325,282.0899963378906,0.03874673877791168
14452,2023-12-04,286.1300048828125,287.3999938964844,284.989990234375,284.989990234375,3522900.0,0.0005945357141370344,-3.2280222721918834,0.4206709383903334,84.28520221497084,83.13824244824389,-4.4148641726154665,-11.738251809213693,-23.591143478127606,-8.2355915126534,20.273916592984918,2.410003662109375,9.678974735410748,9.883503723144543,-3.5467291032084063,23.31373654949749,3.168387309968068,16.598620136321017,-8.070007324218807,86.40268188843118,2.753521269074355,6.715116413176473,12,-3.4000091552734375,-15.1300048828125,-27.742504119873047,-18.725013732910156,8.019989013671875,0,0.028868030701666436,-1.4049816989114416,285.9599914550781,2.6695857548497166,281.8399963378906,1.5276540484384131,280.3800048828125,0.028868030701666436
14453,2023-12-05,286.5400085449219,288.760009765625,285.2099914550781,286.54998779296875,3005300.0,0.001432927882824897,-1.6591763724268782,-0.008753613877288789,82.99000450874121,82.76378221163064,-4.0761988516870815,-11.341208039543233,-23.955690928857848,-8.867490916350846,21.632704325130973,3.550018310546875,9.287130906005586,9.412007141113293,-4.302021216800654,23.12603549902724,2.554992962156348,16.269021320070237,-8.106411132812582,79.25234870999218,-2.55199672106842,6.857014178956972,12,-3.1300048828125,-14.860000610351562,-28.712505340576172,-19.235008239746094,6.92999267578125,1,0.018147489126768557,-3.2280222721918834,286.1300048828125,-1.4049816989114416,285.9599914550781,2.6695857548497166,281.8399963378906,0.018147489126768557
14454,2023-12-06,286.8599853515625,287.3699951171875,283.3999938964844,286.7300109863281,2765100.0,0.001116691551261928,5.90438659342409,-13.02446483180428,87.3808316640762,83.1125768351701,-3.7933451091897155,-10.78132986782066,-24.159146118303738,-9.405603929856284,22.706960761752306,3.970001220703125,9.266762341935475,8.822485351562477,-4.942339556681077,22.58731025980603,1.9400728974407002,15.704897805684254,-7.806803198242278,82.24278274361279,-1.5383274060451555,6.882412454121789,12,-3.449981689453125,-12.60498046875,-28.76248550415039,-20.72498321533203,4.230010986328125,2,0.007425242249113451,-1.6591763724268782,286.5400085449219,-3.2280222721918834,286.1300048828125,-1.4049816989114416,285.9599914550781,0.007425242249113451
14455,2023-12-07,286.7900085449219,288.1499938964844,285.6400146484375,287.489990234375,3131900.0,-0.0002439406338073935,1.4851414844918494,-5.3855365109180555,82.59021533861163,82.96229840966342,-3.3095060848627895,-9.688017530048683,-23.83952812254421,-9.542653289645273,24.1034241840609,2.509979248046875,8.958677111089457,7.787507629394554,-5.563749601514019,21.138764860303127,1.1118790139402677,14.46313624484884,-7.154416734863389,65.79864790403933,-15.317101680604523,6.675628615454279,12,-3.3800048828125,-12.495010375976562,-28.475013732910156,-20.82500457763672,4.3699951171875,3,0.017817863939852296,5.90438659342409,286.8599853515625,-1.6591763724268782,286.5400085449219,-3.2280222721918834,286.1300048828125,0.017817863939852296
14456,2023-12-08,285.5299987792969,287.8999938964844,285.04998779296875,287.3299865722656,3623600.0,-0.004393492548843914,-1.0652145068553738,2.571478397349261,78.33143261282765,82.73301708686147,-1.7665330982407568,-7.337729518343735,-22.402234886682663,-8.504048133420667,25.847010749805843,2.850006103515625,8.423686760639043,5.596498107910179,-6.764398286491314,17.957394502311672,-0.5839500892905676,11.776946305110926,-5.346941891904407,39.738779414360295,-39.0626326471957,6.180448197200755,12,-2.1199951171875,-9.394989013671875,-27.55500030517578,-19.56499481201172,8.829986572265625,4,0.018702050084825617,1.4851414844918494,286.7900085449219,5.90438659342409,286.8599853515625,-1.6591763724268782,286.5400085449219,0.018702050084825617
14457,2023-12-11,289.1499938964844,289.30999755859375,285.55999755859375,285.55999755859375,3353000.0,0.012678160377766812,-1.0891386213521257,-1.9944559357091993,78.75002600933556,82.42391311443342,-4.738905291600645,-9.776695236914634,-25.729915339385343,-12.374546954491223,27.962753744065598,3.779998779296875,8.085391588086509,8.14849395751952,-3.4630044822455943,19.759992397284634,2.342744737636963,13.954243177402077,-8.452319836397976,97.29266390924253,19.431919479823748,5.805749219882544,12,-5.464996337890625,-11.889999389648438,-30.37248992919922,-23.18498992919922,11.3800048828125,0,0.017084566991811156,-1.0652145068553738,285.5299987792969,1.4851414844918494,286.7900085449219,5.90438659342409,286.8599853515625,0.017084566991811156
14458,2023-12-12,291.4200134277344,291.70001220703125,288.510009765625,289.1199951171875,2252200.0,0.007850664289007936,1.2307585603465754,0.6406742776507391,79.70704438049131,82.44127533224595,-6.198076046551705,-10.853141561503321,-27.491781635959114,-14.860142921952502,29.962862984864998,3.19000244140625,7.795705899413633,9.307513427734364,-1.7902496849072236,20.40527654037595,3.75863187141357,14.856394984055157,-10.033353487767386,96.62652817354537,20.467173486026965,5.548881556320781,12,-6.540008544921875,-12.965011596679688,-32.03252029418945,-25.45500946044922,6.989990234375,1,0.009367855133350256,-1.0891386213521257,289.1499938964844,-1.0652145068553738,285.5299987792969,1.4851414844918494,286.7900085449219,0.009367855133350256
14459,2023-12-13,295.92999267578125,295.9700012207031,291.54998779296875,291.69000244140625,3312300.0,0.015475873448085098,1.0462990435016035,1.8434593389679834,82.58848400809256,82.40665969451389,-9.242244618775658,-14.164476980844881,-31.32562883183789,-19.556871921751622,31.858676775704676,4.54998779296875,7.807210034709669,12.595492553710926,1.0494169100525141,24.141568197369338,6.822454731881749,18.368530375540104,-13.511997509107857,99.63362183401476,24.88416517030528,5.773037821829193,12,-6.4449920654296875,-15.339996337890625,-36.29249954223633,-29.964988708496094,4.1199951171875,2,-0.008312748001089831,1.2307585603465754,291.4200134277344,-1.0891386213521257,289.1499938964844,-1.0652145068553738,285.5299987792969,-0.008312748001089831
14460,2023-12-14,290.0199890136719,295.2699890136719,288.010009765625,294.6000061035156,4626800.0,-0.01997095194262488,1.452702772365016,-1.08019519778891,63.96562608971129,80.06542964742869,-2.2907851591108397,-7.070973662821473,-24.83678129829167,-13.822777031096734,33.13867159340288,7.91998291015625,7.666288865371087,5.703990173339832,-4.464077603741714,15.872057950421379,0.6199562847990592,10.788024061880606,-5.9757531205149235,45.51277572681771,-25.046939827224563,5.084033888540764,12,-0.334991455078125,-9.42999267578125,-30.042484283447266,-24.05498504638672,10.420013427734375,3,0.003689426124929396,1.0462990435016035,295.92999267578125,1.2307585603465754,291.4200134277344,-1.0891386213521257,289.1499938964844,0.003689426124929396
14461,2023-12-15,287.2699890136719,291.75,285.7200012207031,290.4100036621094,6324300.0,-0.00948210504162994,1.0721619212416758,0.6855901597835792,59.417275325500164,77.30232665970972,0.7426805718845912,-3.6288680865444576,-21.412546343859162,-11.256723052158975,33.6516097995822,6.029998779296875,7.657301185158758,2.3964904785156023,-7.078530129561955,11.87151108659316,-2.3410198255231762,7.134000782554381,-1.7946612812093576,16.4264251059027,-51.14013006367252,4.737510304038766,12,2.415008544921875,-6.67999267578125,-27.157489776611385,-21.30498504638672,9.94000244140625,4,0.01354131930659963,1.452702772365016,290.0199890136719,1.0462990435016035,295.92999267578125,1.2307585603465754,291.4200134277344,0.01354131930659963
14462,2023-12-18,290.2300109863281,290.5899963378906,287.55999755859375,288.6499938964844,2490100.0,0.01030397217202994,1.6347955311413636,-0.5031878085759826,62.904280785136365,75.07057957930918,-1.7596388548362825,-5.742904248181276,-23.520762497441694,-14.440273149432187,34.01668845455446,3.32000732421875,7.52645651750197,4.63251190185548,-4.090193351458993,13.355217155169953,0.2711592751982721,8.993864528512688,-4.510009765625,44.00009527439025,-22.672515559269883,4.3613526266572356,12,-0.545013427734375,-9.6400146484375,-30.117511749267635,-24.37500762939453,2.029998779296875,0,0.014230004509867555,1.0721619212416758,287.2699890136719,1.452702772365016,290.0199890136719,1.0462990435016035,295.92999267578125,0.014230004509867555
14463,2023-12-19,290.7300109863281,291.7200012207031,289.5899963378906,290.6700134277344,2054200.0,0.0017227715297283286,1.0882625736768095,0.03797272762390389,67.06233215576147,72.81296852282979,-1.7911405557860576,-5.609002437661275,-23.20038861142166,-15.144641149119309,34.01038926844065,2.1300048828125,6.91713013718811,4.547511291503895,-3.8851650249877707,12.98018760799556,0.3311731332580621,8.763849449749728,-5.010009765625,48.87814405487805,-22.719271562362735,4.216338158245846,12,-0.2200164794921875,-9.115005493164062,-29.330013275146484,-24.87500762939453,1.579986572265625,1,0.03370820838110733,1.6347955311413636,290.2300109863281,1.0721619212416758,287.2699890136719,1.452702772365016,290.0199890136719,0.03370820838110733
14464,2023-12-20,288.989990234375,291.6700134277344,288.7200012207031,290.7300109863281,2398500.0,-0.005985005627901829,-1.5877313916290774,-29.00152594099695,61.679173782612466,70.48951946105208,0.316029432733842,-3.3707796668023775,-20.694879704755067,-13.607928797900286,33.76587451131356,2.95001220703125,6.325318301923176,2.3814910888671648,-5.689150906102498,10.452133083836827,-1.653829908617638,6.4168120863519675,-2.039989013671857,34.24076642359092,-36.64676144855411,4.035320997484822,12,1.5200042724609375,-6.4949951171875,-27.532493591308594,-23.324989318847656,5.660003662109375,2,0.032596331174289395,1.0882625736768095,290.7300109863281,1.6347955311413636,290.2300109863281,1.0721619212416758,287.2699890136719,0.032596331174289395
14465,2023-12-21,291.3900146484375,291.5299987792969,289.2900085449219,290.57000732421875,2313100.0,0.0083048703940094,3.0727999112196205,-0.47126295666204815,59.39774092106111,68.3857759397447,-1.5230263989506625,-5.297342103421613,-22.266401813804464,-16.16535951010792,33.22953253808454,2.540008544921875,5.876100092914328,4.308514404296886,-3.7163464724565074,12.33337528105028,0.2960839659202179,8.320944842673555,-3.35761342773435,94.03009246372558,24.476745565689768,4.012430438376686,12,-0.6250152587890625,-8.89501953125,-28.212509155273438,-25.725013732910156,1.329986572265625,3,0.02971952609625128,-1.5877313916290774,288.989990234375,1.0882625736768095,290.7300109863281,1.6347955311413636,290.2300109863281,0.02971952609625128
14466,2023-12-22,291.70001220703125,292.4700012207031,290.5,290.70001220703125,1700300.0,0.001063857864064932,-1.814238381724649,1.2195013025679196,59.593526873943496,66.25727603581225,-0.9675110022899389,-5.149949874053618,-21.574727716837174,-16.60940620543522,32.70293467385247,1.970001220703125,5.325127880962782,4.160511779785168,-3.8184419173017545,12.13946547687209,0.17103493124170654,8.149988628328629,-2.980010986328125,84.31795439148243,16.197981402766857,3.989476848543455,12,-0.855010986328125,-8.20001220703125,-27.37751007080078,-26.035011291503906,6.379974365234375,4,0.02996225529182306,3.0727999112196205,291.3900146484375,-1.5877313916290774,288.989990234375,1.0882625736768095,290.7300109863281,0.02996225529182306
14467,2023-12-26,292.8599853515625,293.04998779296875,290.8900146484375,291.2200012207031,1381500.0,0.003976596146687772,1.1385989031741475,1.639984130859375,60.611109915548894,64.13550553970754,-1.7275485520895586,-5.736095087848753,-21.767242152194058,-17.920398103520085,31.979857812600653,2.15997314453125,5.17779088260653,4.7694854736328125,-3.0730945267771403,12.612065474042765,0.8481954734278361,8.690775473837789,-3.569976806640625,95.61193924657293,27.706302071991175,3.9212900002049884,12,-2.014984130859375,-7.364990234375,-27.007484436035156,-27.194984436035156,4.19000244140625,1,0.014853535208279478,-1.814238381724649,291.70001220703125,3.0727999112196205,291.3900146484375,-1.5877313916290774,288.989990234375,0.014853535208279478
14468,2023-12-27,294.54998779296875,294.6300048828125,292.4599914550781,292.5,1892100.0,0.005770684033113982,-1.0375666227290963,1.2500046521148513,62.34349344190986,61.88606214346501,-3.2708363828947995,-6.793047302569107,-22.502748974399594,-19.68925659405221,31.328681293572615,2.170013427734375,5.255662006750583,5.836488342285179,-1.978613934527175,13.651590619097533,1.928937203879002,9.744039480691356,-4.458380126953102,98.6460737688411,31.209217376709205,3.907551138406167,12,-4.05499267578125,-9.05499267578125,-28.18749237060547,-28.884986877441406,-8.579986572265625,2,-0.007774497104896527,1.1385989031741475,292.8599853515625,-1.814238381724649,291.70001220703125,3.0727999112196205,291.3900146484375,-0.007774497104896527
14469,2023-12-28,295.8399963378906,296.4700012207031,294.0,294.4700012207031,1907100.0,0.004379591235388558,-1.1385314555975374,0.6682942805252032,63.97894978985615,61.887542554592216,-5.112597686936397,-7.236463567190185,-22.842277663085724,-21.121356602897208,31.443774036662926,2.470001220703125,5.105775159347445,6.353497314453136,-1.0378122549633986,13.744806883869671,2.657842529744869,10.049152099161404,-5.042981445312478,91.22554978450658,22.607344792523875,3.695654784708274,12,-4.7449951171875,-8.574996948242188,-27.62000274658203,-30.17499542236328,-11.19000244140625,3,-0.011932121494705239,-1.0375666227290963,294.54998779296875,1.1385989031741475,292.8599853515625,-1.814238381724649,291.70001220703125,-0.011932121494705239
14470,2023-12-29,296.510009765625,296.8500061035156,295.30999755859375,295.8299865722656,2227500.0,0.0022647831125888196,1.2646920228879166,0.4963690635302504,67.27500050414406,62.76062312999709,-5.32518769568037,-7.115922172955095,-22.69207219887403,-21.901947612142465,32.08999813426774,1.540008544921875,4.759836272336258,6.290010070800804,-0.8122454137034083,13.392265555305016,2.738882328548698,9.84113781305291,-4.91877678710938,94.64573210878665,21.450207565447528,3.5511277422520964,12,-4.3050079345703125,-9.055007934570312,-27.527503967285156,-30.845008850097656,-9.180023193359375,4,-0.006273028929481561,-1.1385314555975374,295.8399963378906,-1.0375666227290963,294.54998779296875,1.1385989031741475,292.8599853515625,-0.006273028929481561
14471,2024-01-02,297.0400085449219,297.2799987792969,295.04998779296875,295.04998779296875,4458400.0,0.0017874566181284024,-1.2411937002560995,2.926401292465108,63.75043079790154,62.85463979808212,-4.831667160072698,-7.139308781259558,-22.454541628714935,-22.519009400399227,31.969661082376405,2.230010986328125,3.873141144779254,6.2660079956054915,-1.1583639348919519,13.690379926102935,2.5538220303567982,9.978193960854185,-4.607371866406254,96.24427495498765,25.018841430692348,3.7121859652487084,1,-4.040008544921875,-9.370010375976562,-26.447509765625,-31.37500762939453,-5.110015869140625,1,-0.014543520064454252,1.2646920228879166,296.510009765625,-1.1385314555975374,295.8399963378906,-1.0375666227290963,294.54998779296875,-0.014543520064454252
14472,2024-01-03,294.3900146484375,297.989990234375,294.25,297.0,3114800.0,-0.008921336588514128,-1.5882154171066525,-1.31153675106197,55.10835458293222,61.52642006776775,-1.7092680243695781,-4.046218611158849,-19.043281882525946,-19.962312597307857,31.641128705372758,3.739990234375,3.748675787521563,3.2030136108398324,-4.050640891972762,10.456668113652427,-0.4238136405664932,6.829840862246158,-1.084852791781259,34.9009696093418,-31.74359864936737,3.626827251406298,1,-1.0350189208984375,-6.365020751953125,-22.645015716552734,-28.725013732910156,-4.920013427734375,2,0.012534297157581031,-1.2411937002560995,297.0400085449219,1.2646920228879166,296.510009765625,-1.1385314555975374,295.8399963378906,0.012534297157581031
14473,2024-01-04,291.739990234375,297.2699890136719,290.9200134277344,295.32000732421875,4615400.0,-0.009001746941815214,-1.4329544923062532,1.3716617557644637,42.3006437720105,59.37325006658976,1.2282520535831623,-1.0399699641865254,-15.53877053860947,-17.43822852612243,30.64499134989504,6.3499755859375,3.9193363462738944,0.29299011230466476,-6.624309477405291,7.21028970201462,-3.165659682550313,3.7516399071596425,6.25,11.598012681886658,-48.7721236574004,3.4586497948549906,1,1.9000091552734375,-3.714996337890625,-18.89999771118164,-26.074989318847656,-2.29998779296875,3,0.018201130240416585,-1.5882154171066525,294.3900146484375,-1.2411937002560995,297.0400085449219,1.2646920228879166,296.510009765625,0.018201130240416585
14474,2024-01-05,288.989990234375,290.3299865722656,287.20001220703125,289.2099914550781,3406900.0,-0.009426201727746442,1.544703445024749,0.06145256158895235,47.85863746125041,58.09112745994412,4.445772530140687,1.979264466363702,-12.029860386569737,-14.834472353317665,29.82940316274921,4.53997802734375,3.6525291634888504,-2.563510131835926,-9.245020467064592,4.118000203392739,-5.9042652994502305,0.7772450357783782,9.0,16.58926480487377,-43.77405082216564,3.3407551676143235,1,3.605010986328125,-0.964996337890625,-16.14999771118164,-24.17499542236328,-1.8800048828125,4,-0.010450150924682933,-1.4329544923062532,291.739990234375,-1.5882154171066525,294.3900146484375,-1.2411937002560995,297.0400085449219,-0.010450150924682933
14475,2024-01-08,291.8999938964844,292.0,287.5199890136719,288.510009765625,3097000.0,0.010069565592044638,1.495830393498644,-15.408933277847135,59.56214169385213,58.08764021771175,1.8055945548562136,-0.5568322391063703,-14.155993451369227,-17.8671396077292,28.976184335828226,4.480010986328125,3.2784905337822465,0.09099426269528976,-6.203127683997991,6.3851162093885705,-3.0560667106513506,3.23805523604193,5.658397216796857,43.55876979121295,-21.438504811237763,3.1470609733466377,1,0.69500732421875,-3.875,-18.542495727539062,-27.084999084472656,-3.72998046875,0,-0.024837273558049655,1.544703445024749,288.989990234375,-1.4329544923062532,291.739990234375,-1.5882154171066525,294.3900146484375,-0.024837273558049655
14476,2024-01-09,290.8699951171875,290.8699951171875,287.5199890136719,289.6300048828125,2176400.0,-0.003528601578738466,4.403278204370939,0.36578054247724673,51.436226240389665,57.06820869824961,3.0234184477139365,0.9420366614502313,-12.267007708891242,-16.920734484565287,28.285839733498978,4.3800048828125,3.216677030721314,-1.2060043334960824,-6.791812710866225,4.37980404387406,-3.998908522181182,1.5868998551890172,6.274060839843742,34.01288585440908,-32.250740878808585,2.7929041886850787,1,1.725006103515625,-0.375,-16.514999389648438,-26.05500030517578,0.989990234375,1,-0.01217041497695781,1.495830393498644,291.8999938964844,1.544703445024749,288.989990234375,-1.4329544923062532,291.739990234375,-0.01217041497695781
14477,2024-01-10,294.0899963378906,294.3900146484375,290.8699951171875,291.0,2199700.0,0.01107024194573869,-1.1015003689431828,2.491952155936208,56.719954296986586,56.44337101548036,-0.004198660752933847,-1.9909744607854805,-14.570637929922498,-20.149930027779988,27.581250401616487,3.52001953125,3.176257832304941,1.766996765136696,-3.709853195594917,7.243846725868309,-0.9714282152291389,4.505421745502531,2.6562978691406443,68.42105263157895,-0.03999729554954001,2.738424980365808,1,-1.4949951171875,-3.3950042724609375,-18.2550048828125,-27.795005798339844,-2.07000732421875,2,-0.0073447029446988,4.403278204370939,290.8699951171875,1.495830393498644,291.8999938964844,1.544703445024749,288.989990234375,-0.0073447029446988
14478,2024-01-11,294.1499938964844,294.95001220703125,290.6499938964844,294.45001220703125,2047400.0,0.00020401087878152424,5.615319608441513,-0.0970934194542384,61.063454736040384,56.11942712061194,-0.14181566151023617,-1.9351798605218846,-13.836198181013742,-20.21695038870496,26.46595665146417,4.300018310546875,3.1187527491781566,1.6904953002929801,-3.8275199932055557,7.208510593791516,-1.0685123464562594,4.44950294704222,2.214449030546916,89.67718308971774,16.189892344871055,2.7590076467492546,1,-1.55499267578125,-3.4550018310546875,-17.284996032714844,-27.584999084472656,-1.5,3,-0.015910225303041203,-1.1015003689431828,294.0899963378906,4.403278204370939,290.8699951171875,1.495830393498644,291.8999938964844,-0.015910225303041203
14479,2024-01-12,293.4700012207031,295.75,292.8399963378906,295.4599914550781,1714200.0,-0.002311720856334798,1.2645878357517752,6.632895941409826,54.81478237158249,54.73495843921621,0.18622225942772275,-1.52723516645284,-12.418411425985028,-19.52086207590719,24.71883907696236,2.910003662109375,2.917023947690609,1.1335021972656136,-4.164055317413272,6.431059711944499,-1.5152765600738007,3.782280954605028,2.527864477528169,72.2965281202606,1.3496103706984997,2.648778757339439,1,-0.875,-2.7750091552734375,-15.924995422363281,-26.224998474121094,0.44000244140625,4,-0.013732234172262547,5.615319608441513,294.1499938964844,-1.1015003689431828,294.0899963378906,4.403278204370939,290.8699951171875,-0.013732234172262547
14480,2024-01-16,291.0899963378906,294.25,289.9800109863281,293.4700012207031,2859000.0,-0.008109874511577853,1.1675057704521865,1.1959882223040117,48.711416301044714,53.06395682845434,1.9182724765642547,0.9876810729247154,-9.306608635200348,-17.142748717014,23.741588847096786,4.269989013671875,2.4303478205544593,-1.3000030517578125,-6.520102944678968,3.9200968411633426,-3.9100529982183616,1.3100468947027366,4.660003662109375,43.37791687215636,-24.808675446802454,2.6100499464605686,1,1.5050048828125,0.42999267578125,-12.257492065429688,-23.844993591308594,4.83001708984375,1,-0.01367278517434245,1.2645878357517752,293.4700012207031,5.615319608441513,294.1499938964844,-1.1015003689431828,294.0899963378906,-0.01367278517434245
14481,2024-01-17,291.1600036621094,292.3399963378906,290.1300048828125,290.1400146484375,2008200.0,0.00024050061870717343,-3.2499486487279556,-0.42856593322049547,46.235655214264575,52.078101343046825,1.0353500929579695,1.2901954114636283,-8.78623768500762,-17.239168392126032,23.392779072101632,2.209991455078125,1.7243325251075134,-1.4244964599609489,-6.103151828620469,3.254158908698571,-3.7638241442907088,0.914831224368811,4.589996337890625,20.450518588255207,-42.43832967462096,2.339327684329758,1,1.0749969482421875,0.3599853515625,-12.307502746582031,-23.915000915527344,6.589996337890625,2,-0.010269234086989765,1.1675057704521865,291.0899963378906,1.2645878357517752,293.4700012207031,5.615319608441513,294.1499938964844,-0.010269234086989765
14482,2024-01-18,294.3599853515625,294.4800109863281,291.30999755859375,292.0899963378906,2221200.0,0.010990457649419083,1.525866575885421,2.2255033958651227,49.605640868426185,52.88976768709301,-2.4242779357855397,-1.6701438207647925,-11.379367037483291,-20.454887245266605,23.202531340556845,3.32000732421875,0.8735945401305685,1.5689865112304915,-3.036102677589838,6.174075700050821,-0.7335580831796733,3.8715311056406563,1.0480151367187318,75.90957894124429,16.81906380029971,2.302544594410171,1,-2.884979248046875,-2.584991455078125,-14.587478637695312,-27.11498260498047,2.760009765625,3,-0.00849300218918747,-3.2499486487279556,291.1600036621094,1.1675057704521865,291.0899963378906,1.2645878357517752,293.4700012207031,-0.00849300218918747
14483,2024-01-19,300.5299987792969,301.0799865722656,296.5199890136719,298.0,4240800.0,0.020960775019625455,1.5124130915449738,1.1145423013322937,58.094575946233505,54.027094185424474,-8.064357796247066,-7.450303436642514,-16.891847765972216,-26.640525706191397,23.23126786773325,6.720001220703125,0.27800046372556153,7.249000549316406,1.6000606085277127,12.8979404901051,4.424530578922031,10.073470519710781,-13.329986572265625,95.04514412026701,38.36633069399487,2.8244699703943534,1,-6.230010986328125,-7.1300048828125,-20.05750274658203,-33.01000213623047,-6.769989013671875,4,-0.028316673211297494,1.525866575885421,294.3599853515625,-3.2499486487279556,291.1600036621094,1.1675057704521865,291.0899963378906,-0.028316673211297494
14484,2024-01-22,298.4100036621094,302.3900146484375,297.739990234375,300.95001220703125,3250200.0,-0.007054188020492402,-1.3968979322169874,-1.0039564310097342,53.12293402006214,53.31162666611447,-4.992641040477793,-4.836362711697916,-14.117660791917842,-24.534271582407314,23.60558321434406,4.6500244140625,0.11427196912069348,4.6580047607421875,-1.0549923532270782,10.371001874711453,1.8015062037575262,7.514503317726849,-10.932391967773412,67.92901037990808,15.389633998610364,2.856498556984641,1,-3.4550018310546875,-4.3549957275390625,-16.74250030517578,-29.69499969482422,-3.220001220703125,0,-0.019302334690317835,1.5124130915449738,300.5299987792969,1.525866575885421,294.3599853515625,-3.2499486487279556,291.1600036621094,-0.019302334690317835
14485,2024-01-23,300.04998779296875,300.2099914550781,297.1300048828125,297.44000244140625,1874000.0,0.005495741130435938,1.1023851682116446,-1.0275498311927047,54.77319911921988,53.68240143042894,-5.984282956689128,-6.107429298779493,-15.032866793490825,-26.177162795321692,23.930575603650478,3.079986572265625,0.6524833970271402,5.864990234375,-0.38199697782323483,12.111977446573235,2.741496628275911,8.988483840474089,-11.975879980468733,80.91333612123385,32.50186496902934,3.123493606099111,1,-3.8649749755859375,-5.9949798583984375,-15.012489318847656,-29.199989318847656,-7.769989013671875,1,-0.020463204068169816,-1.3968979322169874,298.4100036621094,1.5124130915449738,300.5299987792969,1.525866575885421,294.3599853515625,-0.020463204068169816
14486,2024-01-24,300.44000244140625,302.0400085449219,299.30999755859375,300.0,3209700.0,0.0012998322423083408,-2.0,0.16858425705065244,60.33478605388272,54.0840494034174,-5.446824001131461,-6.123023901211695,-14.659930392036017,-26.578224672145097,24.183508733777074,2.730010986328125,1.2707096892979735,5.818005371093761,-0.9019350462670559,12.537945788454579,2.4580351624133527,9.17797557977417,-11.793258355468708,82.40063899523507,30.946719312485442,3.3599702086804006,1,-4.2549896240234375,-6.3849945068359375,-15.302505493164062,-29.590003967285156,-9.709991455078125,2,-0.015044564561782603,1.1023851682116446,300.04998779296875,-1.3968979322169874,298.4100036621094,1.5124130915449738,300.5299987792969,-0.015044564561782603
14487,2024-01-25,297.2099914550781,301.30999755859375,296.0899963378906,300.739990234375,3219600.0,-0.010750935162031405,1.235540133440504,-8.022679983354141,59.16247923322683,53.87282990310478,-1.9307370653849034,-2.6882393196329986,-10.717140495768035,-23.32881699308075,23.977079296250412,5.220001220703125,1.2920611751648607,2.3704940795898324,-4.390781076453493,9.131769235633158,-1.0101434984318303,5.751131657611495,-8.013516546640574,17.777648603219355,-37.118383910105564,3.380637578021657,1,-1.0249786376953125,-2.41497802734375,-12.072494506835938,-26.35999298095703,-6.269989013671875,3,0.0018169259461235931,-2.0,300.44000244140625,1.1023851682116446,300.04998779296875,-1.3968979322169874,298.4100036621094,0.0018169259461235931
14488,2024-01-26,292.260009765625,295.9800109863281,291.70001220703125,295.3299865722656,4210500.0,-0.016654829352199974,-1.0429725339956444,0.8696821156556095,55.10143646913867,53.9046803583888,3.0429560267483566,2.1938672902367102,-5.142658745839356,-18.384672629085685,23.031962244776867,5.509979248046875,1.5466349217016386,-2.4649887084960938,-9.3237631702616,4.3937857532694125,-5.894375939378847,0.9643985223866594,-2.535793267587451,5.238516657626538,-52.25159897557117,3.429387230882761,1,3.9250030517578125,2.535003662109375,-7.1225128173828125,-21.410011291503906,0.279998779296875,4,0.01662897826993137,1.235540133440504,297.2099914550781,-2.0,300.44000244140625,1.1023851682116446,300.04998779296875,0.01662897826993137
14489,2024-01-29,292.30999755859375,292.760009765625,288.30999755859375,291.6400146484375,3899700.0,0.00017103877129431844,4.668778913812542,-0.21823712436752588,50.702302254999225,54.1258899088282,3.1414773603901267,1.9666946812554897,-4.6285139083636295,-18.41184482738123,21.418563541756576,4.45001220703125,1.4062714711783997,-2.2385009765624773,-9.157874288985454,4.680872335860499,-5.698187632773966,1.221185679649011,10.08001708984375,29.133261466309555,-28.874887772420358,3.45968665621149,1,3.040008544921875,2.485015869140625,-6.24749755859375,-21.459999084472656,0.6199951171875,0,0.004960528956046373,-1.0429725339956444,292.260009765625,1.235540133440504,297.2099914550781,-2.0,300.44000244140625,0.004960528956046373
14490,2024-01-30,294.6499938964844,294.9200134277344,290.20001220703125,292.1400146484375,2524200.0,0.0080051874976379,2.095064186586354,3.7463332422337614,56.19672551061962,55.232675497312094,1.519348358762727,-0.5478844958247464,-6.330094534993691,-20.655789164886755,19.802704996607776,4.720001220703125,1.202723650036603,0.19449615478515625,-6.663599260947365,7.052591570517677,-3.234551553081076,3.6235438626513883,7.458420410156236,46.17619275180316,-14.253047399372598,3.4290477078662485,1,0.70001220703125,0.14501953125,-8.147499084472656,-23.724990844726562,-3.540008544921875,1,0.0018327118822598631,4.668778913812542,292.30999755859375,-1.0429725339956444,292.260009765625,1.235540133440504,297.2099914550781,0.0018327118822598631
14491,2024-01-31,292.7200012207031,297.44000244140625,291.6499938964844,295.8999938964844,3476200.0,-0.006550119517257813,-1.1766919449766529,-1.2669398275924957,47.65491792317207,55.01592850339496,4.128001255943104,1.0981737630306725,-3.9556727407315293,-18.68613696952093,18.18713090415661,5.790008544921875,1.1962048621946906,-1.5194961547851449,-8.306606607183085,5.267614297612795,-4.913051380984086,1.8740590714137966,9.112444750976522,33.92310509314903,-24.44204310103528,3.3935552261989597,1,2.6300048828125,2.07501220703125,-6.090003967285156,-21.794998168945312,-0.170013427734375,2,-0.001503151269374614,2.095064186586354,294.6499938964844,4.668778913812542,292.30999755859375,-1.0429725339956444,292.260009765625,-0.001503151269374614
14492,2024-02-01,298.0799865722656,298.1300048828125,290.2799987792969,291.70001220703125,3380600.0,0.018310963819384574,1.4228372822447337,-2.006285867833631,55.69399958614176,54.7491977967181,-0.7250565521785575,-4.185802289330695,-8.787854436666123,-23.989103113142733,16.699663703709998,7.850006103515625,1.695585370798483,3.6559906005859375,-3.3455736092047914,10.657554810376666,0.15520849569054462,7.15677270548133,3.4820104311522755,99.49064894866711,43.22379558295716,3.5007821048953733,2,-2.72998046875,-3.28497314453125,-10.907485961914062,-27.154983520507812,-3.259979248046875,3,-0.02465772919026754,-1.1766919449766529,292.7200012207031,2.095064186586354,294.6499938964844,4.668778913812542,292.30999755859375,-0.02465772919026754
14493,2024-02-02,297.04998779296875,298.1700134277344,293.3500061035156,296.07000732421875,3969400.0,-0.0034554442622640735,1.9937638607199044,0.15360257152287154,55.13481240769646,54.972739839788574,-0.26888638532244613,-2.885537787254748,-7.336878851385109,-22.91611804504663,16.367717319528616,4.82000732421875,2.2922538064693754,2.3604919433593636,-4.615197784728821,9.336181671447548,-1.1273529206847002,5.848336807403427,4.246969221552661,88.64073192548275,32.98043311450852,3.4878448640440896,2,-1.8749847412109375,-2.254974365234375,-8.879989624023438,-26.124984741210938,-2.739990234375,4,-0.02056887932215945,1.4228372822447337,298.0799865722656,-1.1766919449766529,292.7200012207031,2.095064186586354,294.6499938964844,-0.02056887932215945
14494,2024-02-05,285.9700012207031,291.44000244140625,283.3299865722656,287.010009765625,7581900.0,-0.03730007415448178,-1.5664453511673386,-1.0612543597409068,44.123045709177426,53.789389460894974,9.902239384766403,8.38658269495761,3.997591059547574,-11.872306858997035,17.365704814843554,13.720001220703125,2.3161084515105586,-8.568495178222634,-16.166630403192926,-0.9703599532523413,-12.36756279070778,-4.769427565737487,15.067216604699752,17.789823927876647,-37.79554412865807,3.7990676124851492,2,6.714996337890625,6.8899993896484375,2.024993896484375,-14.985000610351562,-3.110015869140625,0,0.02297446339187248,1.9937638607199044,297.04998779296875,1.4228372822447337,298.0799865722656,-1.1766919449766529,292.7200012207031,0.02297446339187248
14495,2024-02-06,284.6499938964844,284.67999267578125,281.5400085449219,282.9700012207031,5927200.0,-0.004615894389565778,2.6091974182685562,-1.6153643005956748,42.73597524265629,51.83396603742536,9.843140846880374,9.629287702938768,5.51492292782757,-10.61344309751837,18.09812718342331,4.42999267578125,1.494950617478537,-9.526002502441429,-18.260905762181608,-0.7910992427012502,-13.89345413231149,-5.158550872571368,15.678934678792984,18.701048938216143,-39.62139774023447,4.367451629870077,2,6.7750091552734375,7.3150177001953125,4.530006408691406,-12.379989624023438,-2.91998291015625,1,0.029088350454375744,-1.5664453511673386,285.9700012207031,1.9937638607199044,297.04998779296875,1.4228372822447337,298.0799865722656,0.029088350454375744
14496,2024-02-07,287.3299865722656,290.5299987792969,284.1099853515625,285.04998779296875,3954700.0,0.009415045611263384,-2.0865422000513516,1.357148047229791,42.063663229961136,49.934097592618066,5.708203404983919,7.030969877198913,3.0477993063304893,-13.387358156925814,18.461471309855206,6.420013427734375,0.9941142789931519,-6.669009399414051,-15.819559156758885,2.4815403579307826,-11.244284278086468,-2.0937345207416342,11.87160680119041,34.81645416308824,-20.40222842067101,4.575274878672423,2,2.5250244140625,4.6350250244140625,2.5000152587890625,-14.214981079101562,-8.189971923828125,2,0.01315560141978489,2.6091974182685562,284.6499938964844,-1.5664453511673386,285.9700012207031,1.9937638607199044,297.04998779296875,0.01315560141978489
14497,2024-02-08,291.92999267578125,293.1499938964844,284.20001220703125,286.20001220703125,4605000.0,0.01600948845747663,1.1909425730443683,2.513150673930211,39.934435691900624,48.24887528403607,0.3134255740097842,2.3830234465253284,-1.258929433013293,-17.9512258899058,17.92007452500007,8.949981689453125,0.3462644106193693,-1.9610031127929801,-11.157900494359751,7.235894268773791,-6.559451803576337,2.637445577990377,6.211905607962763,62.47733662181704,11.78848058665205,4.598448690783383,2,-2.074981689453125,0.0350189208984375,-1.5949935913085938,-17.1199951171875,-13.350006103515682,3,0.0021237801279161417,-2.0865422000513516,287.3299865722656,2.6091974182685562,284.6499938964844,-1.5664453511673386,285.9700012207031,0.0021237801279161417
14498,2024-02-09,289.4700012207031,292.510009765625,288.9200134277344,292.1499938964844,3323000.0,-0.008426648569166417,1.1117473880730981,-0.46771410311035366,39.61911795139293,47.01741036141315,2.6105632036840234,4.716228012753618,1.4637413342576906,-15.46089050894193,17.229164837998823,3.589996337890625,-0.6634490706557585,-4.1869949340820085,-13.591941821092405,5.217951952928388,-8.889468377587207,0.5154785094231897,7.675783678711582,68.30321000115657,18.977401657025894,4.702473443505186,2,0.385009765625,2.4950103759765625,1.2199935913085938,-13.205009460449219,-6.600006103515625,4,0.018482074415153482,1.1909425730443683,291.92999267578125,-2.0865422000513516,287.3299865722656,2.6091974182685562,284.6499938964844,0.018482074415153482
14499,2024-02-12,289.44000244140625,291.19000244140625,288.760009765625,289.0,2392300.0,-0.00010363346519626226,-4.282690904265906,-0.1641804641417477,37.20145012045071,44.906824206949935,2.4480822623878566,4.668168574592983,1.816613285303049,-15.406960777118343,16.31749223869166,2.42999267578125,-1.4823663180512199,-4.01549377441404,-13.60812139989929,5.57713385107121,-8.811807587156693,0.7808200383286135,6.769435876738896,68.04482225656878,21.776306061506936,4.796313812742627,2,0.415008544921875,2.5250091552734375,1.3924942016601562,-13.175010681152344,-4.989990234375,0,0.016825577239184097,1.1117473880730981,289.4700012207031,1.1909425730443683,291.92999267578125,-2.0865422000513516,287.3299865722656,0.016825577239184097
14500,2024-02-13,287.1099853515625,289.8999938964844,285.6700134277344,288.6300048828125,2756100.0,-0.008050086616190666,1.0837354740750762,-3.4545706755444585,34.639281700264874,43.46064240440469,4.018678677175842,7.045975837633307,4.402018400776569,-13.051469387335942,16.428986616557744,4.22998046875,-1.902827579119105,-6.146510314941395,-16.10395441417188,3.810933784289091,-11.12523236455661,-1.1677882653261804,8.21928718018927,33.18580933958538,-8.160604622234324,4.978722049615237,2,2.745025634765625,4.8550262451171875,3.20001220703125,-10.844993591308594,-3.579986572265625,1,-0.014802689620132647,-4.282690904265906,289.44000244140625,1.1117473880730981,289.4700012207031,1.1909425730443683,291.92999267578125,-0.014802689620132647
14501,2024-02-14,288.1700134277344,288.32000732421875,286.5899963378906,287.32000732421875,2139300.0,0.003692062729458545,2.0087307273837007,-0.5592073562479923,39.03446815567678,41.60958335657524,2.5092334692964187,6.061221879468349,3.482141439425959,-13.98411680711422,16.54650628914571,1.730010986328125,-2.151981160666196,-4.936982727050804,-15.114313702362324,5.240348248260716,-10.025648214706564,0.151682760604956,6.331903264807579,44.35764628861163,0.02870514441393368,5.0886654876557715,2,1.68499755859375,3.7949981689453125,2.139984130859375,-11.875015258789062,-5.540008544921875,2,-0.022347927061540873,1.0837354740750762,287.1099853515625,-4.282690904265906,289.44000244140625,1.1117473880730981,289.4700012207031,-0.022347927061540873
14502,2024-02-15,291.8599853515625,292.1000061035156,287.2799987792969,287.8999938964844,2401400.0,0.012804843501711183,1.1711583534376697,4.658780023695832,49.49946846208363,40.98343402928493,-2.409183352246714,2.291857835185965,-0.02739284052296398,-17.53992502296387,16.061423486245925,4.82000732421875,-2.730868194288746,-1.122010803222679,-11.295954472441053,9.051932865995695,-6.208982637831866,3.9649610313865082,1.8642168521222402,90.49671400463117,39.5202134445162,5.086971834609178,2,-4.514984130859375,0.1050262451171875,-0.3149871826171875,-15.564987182617188,-13.239990234375,3,-0.04358244138127754,2.0087307273837007,288.1700134277344,1.0837354740750762,287.1099853515625,-4.282690904265906,289.44000244140625,-0.04358244138127754
14503,2024-02-16,292.0199890136719,293.70001220703125,289.260009765625,290.7900085449219,2837500.0,0.0005482206199545203,-1.0699418100075404,0.31060179869144044,49.63812239482777,41.59622032769052,-3.752323877311369,1.5406040517833617,-0.014597034589314717,-17.524512625278817,14.397486050586211,4.44000244140625,-2.873882599044123,-0.5365066528320312,-10.0731447814876,9.000131475823537,-5.304825717159815,4.231812411495753,-10.47998046875,79.07816377642736,24.29192727890664,4.768319064327778,2,-4.3999786376953125,-0.0549774169921875,-0.37499237060546875,-15.724990844726562,-13.399993896484375,4,-0.046024255006656634,1.1711583534376697,291.8599853515625,2.0087307273837007,288.1700134277344,1.0837354740750762,287.1099853515625,-0.046024255006656634
14504,2024-02-20,292.6499938964844,295.5,291.8399963378906,292.0,2264000.0,0.002157403282358805,-6.546389806512506,0.5284587137753076,47.393116835590064,42.11368050468316,-3.7270641715566626,0.48164206574250557,-0.4712343739227549,-17.940764854766826,12.548950517830388,3.660003662109375,-3.782149637217344,0.381498718261696,-8.75013245815262,9.513129894676013,-4.184316869945462,4.947314306468854,-10.866785278320322,71.00701936301066,14.506596548769998,4.565815588207149,2,-2.845001220703125,-0.6849822998046875,-1.0049972534179688,-16.354995727539062,-10.6300048828125,1,-0.033418756136233685,-1.0699418100075404,292.0199890136719,1.1711583534376697,291.8599853515625,2.0087307273837007,288.1700134277344,-0.033418756136233685
14505,2024-02-21,293.9100036621094,295.20001220703125,292.25,293.0899963378906,2076800.0,0.004305517826426852,-1.360009765625,1.2615615756608292,51.578671218257746,43.17090361449391,-3.950883751315473,-1.3301422303429717,-1.5374048025494176,-18.912379260209832,10.799795256641977,2.95001220703125,-4.642785211104183,1.9485076904296648,-6.466325331746532,10.363340712605861,-2.258908820658462,6.1559242015177915,-11.578123388671884,82.15493059052004,21.85684108239336,4.207416511088101,2,-4.05999755859375,-1.9449920654296875,-2.2650070190429688,-17.615005493164062,-11.959991455078125,2,-0.032186694352716594,-6.546389806512506,292.6499938964844,-1.0699418100075404,292.0199890136719,1.1711583534376697,291.8599853515625,-0.032186694352716594
14506,2024-02-22,295.9200134277344,296.6700134277344,293.25,294.0,3146600.0,0.006838861354089065,1.0,2.3414588760699666,46.85502117744083,43.9398575573317,-5.1565203950392515,-3.8958846937573526,-3.2856020994577193,-20.650513357907244,8.75296369472068,3.420013427734375,-4.095213377555297,4.184516906738281,-3.480962701510464,11.849996514987026,0.3517771026138803,8.017256710862682,-13.0614083652344,92.012792012792,35.15740289901207,3.832739804124384,2,-4.75,-3.9550018310546875,-3.862518310546875,-17.050018310546875,-15.700012207031307,3,-0.04186947177015865,-1.360009765625,293.9100036621094,-6.546389806512506,292.6499938964844,-1.0699418100075404,292.0199890136719,-0.04186947177015865
14507,2024-02-23,297.75,298.739990234375,295.07000732421875,296.0,2199000.0,0.00618405815500056,-1.0332397795286241,0.9114519589922911,50.99603289018888,45.20395921719792,-6.78794430799968,-5.990475673259766,-4.943814710171125,-22.16089357182642,7.735664043675079,3.66998291015625,-3.2434758591948025,5.9875030517578125,-1.7625063957135012,13.737512499229126,2.1124983280221272,9.862507775493498,-14.062710435585984,89.55704352304919,35.20532673007448,3.8750047237356586,2,-5.5449981689453125,-5.7849884033203125,-5.872505187988281,-18.840011596679688,-20.010009765625,4,-0.050780840024139406,1.0,295.9200134277344,-1.360009765625,293.9100036621094,-6.546389806512506,292.6499938964844,-0.050780840024139406
14508,2024-02-26,297.1199951171875,298.67999267578125,296.3999938964844,298.2099914550781,2595300.0,-0.0021158854166666297,1.2463055668305296,-0.6228550502232143,72.57994939700362,49.13490358125935,-5.541407873116043,-5.246705774989039,-4.218995681150943,-21.1208479562398,7.836865219044831,2.279998779296875,-2.495391515792903,5.114498901367199,-2.997504749057839,13.226502551792237,1.0584970761546515,9.170500726579746,-12.22848949917659,76.52178912777147,16.820463064975456,4.05600182521253,2,-4.9149932861328125,-5.1549835205078125,-5.4949951171875,-16.3699951171875,-21.579986572265568,0,-0.06226440597746841,-1.0332397795286241,297.75,1.0,295.9200134277344,-1.360009765625,293.9100036621094,-0.06226440597746841
14509,2024-02-27,293.760009765625,296.79998779296875,293.32000732421875,296.79998779296875,2811200.0,-0.01130851308151537,1.2894773826972112,2.7889800375171485,67.0408008320689,52.735072373682016,-1.6809566811863306,-1.8683084257248765,-0.9466769995800632,-17.314144391178843,8.455553621628695,3.79998779296875,-2.0302045026467113,1.6820129394531023,-6.467282610019311,9.831308488925515,-2.392634835283104,5.756660714189309,-7.760625378304951,23.266749426325095,-39.90152214917663,4.074647774736195,2,-1.0950164794921875,-1.7949981689453125,0.0899810791015625,-10.615020751953125,-23.670013427734432,1,-0.05153871917595898,1.2463055668305296,297.1199951171875,-1.0332397795286241,297.75,1.0,295.9200134277344,-0.05153871917595898
14510,2024-02-28,295.19000244140625,296.1000061035156,292.7200012207031,294.0299987792969,2507300.0,0.004867894295490283,1.2684512898237565,-0.3815829100327263,65.42388634243152,55.6672299499881,-2.0610023574632805,-3.4317166005736226,-2.2590009705945135,-18.305644853900787,8.615520674523461,3.3800048828125,-1.287786458975802,3.0850051879882585,-5.103654040779759,11.273664416756276,-1.0093244263957217,7.179334802372239,-8.171369586321816,41.029995488256795,-24.66193402225388,4.094329614383998,2,-2.1800079345703125,-3.399993896484375,-0.68499755859375,-11.389999389648438,-28.5,2,-0.044615377617162166,1.2894773826972112,293.760009765625,1.2463055668305296,297.1199951171875,-1.0332397795286241,297.75,-0.044615377617162166
14511,2024-02-29,292.2799987792969,294.75,291.7099914550781,294.20001220703125,3601700.0,-0.009858069846681139,1.0132580159459978,-1.655178764041988,50.73561575830189,55.804579649567906,1.668805860007069,-0.5864337415696923,0.8259372562959584,-14.912456426850326,8.218019670388573,3.480010986328125,-0.45666932415014116,0.19700164794920738,-7.987063490188405,8.38106678608682,-3.8950309211195986,4.289034217018013,-4.323657333869221,8.108213701222875,-55.59481905530186,4.092032569068798,2,1.720001220703125,-0.489990234375,2.8400115966796875,-8.479995727539062,-24.720001220703182,3,-0.03534277615782355,1.2684512898237565,295.19000244140625,1.2894773826972112,293.760009765625,1.2463055668305296,297.1199951171875,-0.03534277615782355
14512,2024-03-01,290.7300109863281,292.6700134277344,289.5299987792969,291.3900146484375,3028600.0,-0.0053030922384091905,-1.052278325737252,0.3437495032981006,52.7535172568331,56.15073463423516,3.39910242244963,0.40546773758836707,2.4410304374346197,-12.819363406509297,8.051044329070317,3.1400146484375,0.7476745490171197,-0.9854873657226335,-8.68122046206986,6.710245730624592,-4.8333539138962465,2.8623791824509794,-1.910977637784697,13.114896256841446,-47.940538617160314,3.8478665481736165,3,3.4049835205078125,0.6949920654296875,4.3899993896484375,-6.9300079345703125,-21.290008544921875,4,-0.03615041230167082,1.0132580159459978,292.2799987792969,1.2684512898237565,295.19000244140625,1.2894773826972112,293.760009765625,-0.03615041230167082
14513,2024-03-04,290.94000244140625,291.239990234375,288.5,289.3699951171875,2832000.0,0.0007222902594943292,1.5253565099991562,-2.3787857770379617,53.252385426730015,56.80176447769516,3.374688845659307,-0.3011801614131855,2.2838078610999446,-12.506658936713166,7.9457093374321675,2.739990234375,1.6876876946489006,-0.4699966430663949,-7.7478430963845994,6.80784981025181,-4.108919869725526,3.168926583592736,7.79998779296875,29.39766301190555,-29.502433157345706,3.6389232266591156,3,2.67999267578125,-0.8000030517578125,4.550010681152344,-7.1399993896484375,-22.269989013671818,0,-0.04537022099492716,-1.052278325737252,290.7300109863281,1.0132580159459978,292.2799987792969,1.2684512898237565,295.19000244140625,-0.04537022099492716
14514,2024-03-05,292.5400085449219,293.510009765625,288.9200134277344,291.55999755859375,2969600.0,0.005499436619541109,2.1438186511710544,0.624207907320297,62.15859036857549,57.97731104995268,1.963973407910828,-1.4585197996194665,0.8123454787220226,-13.594906181063948,7.150847553854503,4.589996337890625,1.898827347203678,0.8015090942382699,-6.021340712446317,7.624358900922857,-2.6099158091039953,4.212933997580535,5.9951818847656,53.15796447917378,-8.62324946309753,3.411424903342293,3,1.079986572265625,-2.4000091552734375,2.9500045776367188,-8.740005493164062,-23.920013427734375,1,-0.05811170952156941,1.5253565099991562,290.94000244140625,-1.052278325737252,290.7300109863281,1.0132580159459978,292.2799987792969,-0.05811170952156941
14515,2024-03-06,292.92999267578125,295.1400146484375,292.1499938964844,293.3299865722656,2348000.0,0.0013330967370894786,-2.0510548851693264,-0.4081524616199047,60.987977507668155,59.54763953108906,1.587274339156238,-1.2610355641555202,0.48071521404659734,-13.456087850359438,6.161672013454705,2.990020751953125,2.120125899323739,0.7774932861328239,-5.184904742142578,6.739891314408226,-2.203705728004877,3.758692300270525,5.404493945312481,66.71660998253516,2.618599277761902,2.981199014137689,3,0.69000244140625,-2.7899932861328125,2.14251708984375,-8.10498046875,-25.53997802734375,2,-0.07797083572514296,2.1438186511710544,292.5400085449219,1.5253565099991562,290.94000244140625,-1.052278325737252,290.7300109863281,-0.07797083572514296
14516,2024-03-07,291.1099853515625,294.9200134277344,291.0299987792969,294.20001220703125,2237700.0,-0.006213113609821352,-1.3938551682692308,7.7251850156404975,48.10510148378203,59.22642493037718,2.9650306285952865,0.9029757580179876,2.3291372138049837,-11.036968266109966,6.195995808556174,3.8900146484375,2.3729550032186353,-1.2315139770507812,-6.775200566946921,4.312172612845359,-4.00335727199888,1.5403293178973172,7.027811537109358,39.30692159205809,-20.56567768946092,2.7718432949480816,3,2.480010986328125,-0.9699859619140625,3.9625244140625,-5.4049835205078125,-24.879974365234432,3,-0.08388576187335228,-2.0510548851693264,292.92999267578125,2.1438186511710544,292.5400085449219,1.5253565099991562,290.94000244140625,-0.08388576187335228
14517,2024-03-08,292.54998779296875,293.4800109863281,288.8299865722656,290.0400085449219,2481800.0,0.004946592401037675,1.1281451427055036,-0.8122839591522311,51.25771087495891,56.85728731681666,0.7932549311362322,-0.5145793992009544,0.8974731284646964,-11.897252874872493,6.545991968899583,4.6500244140625,2.374469982089977,0.177488708496071,-5.36344223742384,5.718419654415982,-2.592976764463856,2.947954181455998,5.395053157929681,60.99365750528541,3.403768243738064,2.7704654729599554,3,0.100006103515625,-2.4099884033203125,2.52252197265625,-6.8449859619140625,-27.1199951171875,4,-0.0854212656883101,-1.3938551682692308,291.1099853515625,-2.0510548851693264,292.92999267578125,2.1438186511710544,292.5400085449219,-0.0854212656883101
14518,2024-03-11,294.82000732421875,295.45001220703125,291.8699951171875,292.1499938964844,2893300.0,0.007759424460671793,-1.216721308377661,1.063759164468005,54.77766236069882,55.49471637555331,-2.053248793397188,-2.4909515429461635,-1.3921404679608713,-13.594495641092465,6.8813197640051085,3.58001708984375,2.4828162709903268,2.1800079345703125,-3.2869988336801157,7.647014702820741,-0.5534954495548732,4.913511318695498,2.936132807661693,90.48334677884061,33.16173082010505,2.733503384125205,3,-2.5200042724609375,-4.6800079345703125,0.25250244140625,-8.110000610351562,-24.8699951171875,0,-0.08608644003899524,1.1281451427055036,292.54998779296875,-1.3938551682692308,291.1099853515625,-2.0510548851693264,292.92999267578125,-0.08608644003899524
14519,2024-03-12,294.30999755859375,296.3599853515625,293.5400085449219,295.67999267578125,2233100.0,-0.0017299021537033887,1.0659318547665892,-0.5131042050039433,50.91073326987083,53.88214381193546,-1.6282463613684968,-1.683711854267301,-0.9496423064132387,-12.52802037923749,7.3360638307430905,2.819976806640625,2.2430834958209402,1.4264984130859375,-3.8716014461566033,6.724598272328478,-1.2225515165353613,4.075548342707236,3.2610197706490567,72.77572210761805,17.827198566899554,2.649049929621275,3,-1.8800048828125,-4.1699981689453125,0.6750106811523438,-5.6049957275390625,-23.329986572265682,1,-0.08711897096106869,-1.216721308377661,294.82000732421875,1.1281451427055036,292.54998779296875,-1.3938551682692308,291.1099853515625,-0.08711897096106869
14520,2024-03-13,282.8599853515625,293.4700012207031,282.6000061035156,292.260009765625,5441300.0,-0.03890459821960923,-1.1915350491296939,6.86135614363361,29.203772906411118,51.48971682839204,8.815907790426252,9.941269754612335,10.276816371270797,-0.6605539382647976,7.815372447966594,11.709991455078125,1.0599353978399222,-9.811013793945335,-16.292827823844505,-3.329199764046166,-13.05192080889492,-6.570106778995751,14.529611631095463,1.889386919560777,-46.372609899414456,3.2409070149495904,3,6.6200103759765625,7.2800140380859375,9.912513732910156,5.8450164794921875,-10.8699951171875,2,-0.05034289391154545,1.0659318547665892,294.30999755859375,-1.216721308377661,294.82000732421875,1.1281451427055036,292.54998779296875,-0.05034289391154545
14521,2024-03-14,281.7300109863281,282.5199890136719,277.82998657226557,282.4200134277344,4659300.0,-0.003994818722167226,9.539880666621073,0.07340432439451984,23.908797119616054,48.28474792425682,9.26645449642524,11.134931326559126,11.148411557981717,0.8470190959815227,8.549986814165377,5.029998779296932,0.1409157539391117,-10.618988037109375,-18.52553103318661,-2.71244504103214,-14.57225953514802,-6.665716539070729,15.068002361164133,21.047084031219413,-21.082926414841047,3.953271498038621,3,5.3649749755859375,6.5549774169921875,9.964996337890625,8.4949951171875,-6.150024414062557,3,-0.05089978269509432,-1.1915350491296939,282.8599853515625,1.0659318547665892,294.30999755859375,-1.216721308377661,294.82000732421875,-0.05089978269509432
14522,2024-03-15,279.1400146484375,284.2300109863281,278.3800048828125,281.8900146484375,5071400.0,-0.009193185805172588,-1.740037164093768,3.9854931446262714,22.473981547408798,44.8649252709989,11.219351728001698,13.410691876753674,13.530035808822618,3.8076982988094414,9.477493203904748,5.850006103515625,-0.9570327475552176,-12.572985839843739,-22.44678963223123,-2.6991820474562473,-17.509887736037456,-7.636083943650021,16.519917092541164,7.069768820684386,-29.441318095791672,4.936901896193743,3,7.9549713134765625,9.144973754882812,11.769996643066406,11.084991455078125,-2.260009765625,4,-0.046249204645091524,9.539880666621073,281.7300109863281,-1.1915350491296939,282.8599853515625,1.0659318547665892,294.30999755859375,-0.046249204645091524
14523,2024-03-18,278.57998657226557,280.29998779296875,278.07000732421875,279.47000122070307,3319400.0,-0.002006262258305247,-1.335090914901235,0.3236416903409091,24.581354444209325,40.68967683495822,10.998323214788456,13.609993675774717,13.956319319696831,4.792565335446795,10.178453107170691,2.22998046875,-1.46723678905704,-12.46101379394537,-23.94498097572108,-0.9770466121696586,-18.202997384833225,-6.719030203057514,16.010148458590322,4.047490822492416,-32.728672319937935,5.741983590887844,3,8.514999389648494,9.705001831054744,12.330024719238338,11.645019531250057,-1.8299865722655682,0,-0.04720365615019917,-1.740037164093768,279.1400146484375,9.539880666621073,281.7300109863281,-1.1915350491296939,282.8599853515625,-0.04720365615019917
14524,2024-03-19,282.8699951171875,284.3999938964844,278.57998657226557,279.20001220703125,4055400.0,0.015399557583829049,-1.3706585784252474,-4.1235084350569196,31.17360120130209,37.37696835647311,5.802574313103094,9.01176244386727,9.66831324339637,0.9164179510696044,10.282933308224635,5.820007324218807,-1.8655211621759804,-7.682005310058571,-19.698057585817708,4.334046965700566,-13.690031447938168,-1.6739791721789743,10.714531006152981,32.22508839162392,-3.8472209429872564,6.00802613787957,3,4.2249908447265625,5.4149932861328125,8.040016174316406,7.355010986328125,-7.269989013671932,1,-0.04567463192695198,-1.335090914901235,278.57998657226557,-1.740037164093768,279.1400146484375,9.539880666621073,281.7300109863281,-0.04567463192695198
14525,2024-03-20,284.45001220703125,284.6000061035156,281.3699951171875,283.5,2867300.0,0.005585665207047397,4.168017578125,0.2588601174142261,37.52791445368367,36.201725353128836,3.233175529150799,7.048045240269403,8.014887376910792,-0.24848384464775108,10.378366377054387,3.230010986328125,-2.2971217913330975,-5.628988647460915,-17.831789758105174,6.573812463183344,-11.730389202783044,0.4724119078612148,8.189241543244748,97.78443923548505,55.77171642024116,6.101400555322142,3,2.6449737548828125,3.8349761962890625,6.459999084472656,5.774993896484375,-11.360015869140682,2,-0.04735454611581913,-1.3706585784252474,282.8699951171875,-1.335090914901235,278.57998657226557,-1.740037164093768,279.1400146484375,-0.04735454611581913
14526,2024-03-21,283.5299987792969,285.5799865722656,282.6400146484375,284.5,3653300.0,-0.0032343588970028536,-1.1381851272319694,-1.0210407966591712,38.296496042446755,34.761590371738606,3.313325620370904,7.3701058169039015,8.882492881020369,1.1206370549281814,10.13795328385712,2.939971923828125,-3.1723152652695603,-5.929501342773449,-18.141756301960868,6.28275361641397,-12.035628822367187,0.17662613682028905,8.220698940298519,72.70314969909016,25.91825630344765,6.10612747959371,3,3.5649871826171875,4.7549896240234375,7.380012512207031,6.69500732421875,-9.980010986328125,3,-0.04070119068389921,4.168017578125,284.45001220703125,-1.3706585784252474,282.8699951171875,-1.335090914901235,278.57998657226557,-0.04070119068389921
14527,2024-03-22,282.6300048828125,284.3900146484375,282.1199951171875,283.8800048828125,2556100.0,-0.003174245760093064,1.0,1.2886581720937549,36.78858790788666,32.762804321426145,2.9705773548818684,7.461840300389099,9.614734163023797,2.470182247764683,9.554047758903641,2.27001953125,-4.138629304816845,-6.07349548339846,-17.993315046884845,5.846324080087925,-12.033405265141653,-0.11358570165526771,8.285450167943111,60.71917655138223,11.250158195925096,5.959909781743202,3,4.4649810791015625,5.6549835205078125,8.280006408691406,7.595001220703125,-9.589996337890568,4,-0.024944337787030424,-1.1381851272319694,283.5299987792969,4.168017578125,284.45001220703125,-1.3706585784252474,282.8699951171875,-0.024944337787030424
14528,2024-03-25,278.6199951171875,280.57998657226557,277.6400146484375,280.0,2985500.0,-0.014188195507719326,1.3149585486003232,1.10400390625,29.444799450576753,30.377700563726798,4.962849702753431,10.556026230717634,13.405001758266962,6.8408934589837145,9.19785331342397,4.989990234375,-4.806896079978287,-9.158505249023449,-21.198938548952754,2.881928050905856,-15.178721898988101,-3.1382885990587965,11.510331824858724,12.342366927130378,-35.145636754618124,6.020216649964648,3,6.9350128173828125,9.57000732421875,11.035011291503906,13.345016479492188,-4.19000244140625,0,-0.006245030022497655,1.0,282.6300048828125,-1.1381851272319694,283.5299987792969,4.168017578125,284.45001220703125,-0.006245030022497655
14529,2024-03-26,278.6199951171875,279.45001220703125,277.17001342773443,279.22000122070307,2572100.0,0.0,3.3017705484380677,0.4347854931445851,28.622710048251804,30.313138023931316,2.7973385687433847,9.869639206486056,13.202650530582446,7.173002864616819,9.597410324281874,2.279998779296818,-5.7527118705423845,-8.401504516601562,-20.758100226126544,3.955091192923419,-14.579802371364053,-2.223206661839072,10.511106841370008,17.241216642837404,-26.66550945476676,6.178297854762478,3,2.7550048828125,9.335006713867188,11.172515869140625,13.345016479492188,-5.339996337890568,1,-0.006711632868994122,1.3149585486003232,278.6199951171875,1.0,282.6300048828125,-1.1381851272319694,283.5299987792969,-0.006711632868994122
14530,2024-03-27,282.0199890136719,282.29998779296875,278.10000610351557,278.10000610351557,2605000.0,0.01220297881009702,-1.1428571428571097,-6.533238390723464,37.0328448500289,31.771365549532746,-0.8206382652704178,5.725964767115329,9.712367998205309,4.131454437343393,9.926354313971661,4.199981689453182,-7.005226786762364,-4.343009948730469,-16.262689659562113,7.576669762101176,-10.302849804146263,1.6168299066853251,5.9150040918033255,57.669334997713605,12.63628077771584,5.959839855415811,3,-0.644989013671875,5.9350128173828125,8.865013122558594,9.945022583007812,-11.699981689453125,2,-0.022764283243217442,3.3017705484380677,278.6199951171875,1.3149585486003232,278.6199951171875,1.0,282.6300048828125,-0.022764283243217442
14531,2024-03-28,281.95001220703125,283.3800048828125,281.25,282.25,3453900.0,-0.0002481271163982113,-1.5058701037590205,-0.07652783184118223,34.2637192967196,33.08133641056728,-0.8003363529925309,5.251617976161981,9.687124585669153,4.485189046947028,10.426090823084296,2.1300048828125,-8.2438966797244,-3.896487426757801,-15.630399280262566,7.8374244267469635,-9.763443353510183,1.9704684999945812,4.908482930669891,66.20495804890393,22.232824247979252,5.866955926752393,3,-0.57501220703125,6.0049896240234375,8.957496643066406,10.014999389648438,-12.6500244140625,3,-0.03142406627255234,-1.1428571428571097,282.0199890136719,3.3017705484380677,278.6199951171875,1.3149585486003232,278.6199951171875,-0.03142406627255234
14532,2024-04-01,280.22000122070307,281.54998779296875,278.6400146484375,281.5,2408800.0,-0.006135878387754312,3.2174307260222474,4.266836215666517,27.97225979871689,33.458103672179234,1.2281326031903177,6.486436765465044,11.196688482140132,6.475492355733024,11.300052814341765,3.30999755859375,-7.900279484012799,-5.100997924804744,-16.855397334844724,6.653401485235236,-10.978197629824706,0.7762017802152172,5.669645746001379,49.1142027333159,10.569975651659078,5.8771997050199785,4,1.1549987792969318,7.735000610351619,11.347511291503963,11.74501037597662,-12.720001220703068,0,-0.0238027742440875,-1.5058701037590205,281.95001220703125,-1.1428571428571097,282.0199890136719,3.3017705484380677,278.6199951171875,-0.0238027742440875
14533,2024-04-02,277.739990234375,280.48001098632807,277.45001220703125,280.0,2907700.0,-0.008850228304634111,-1.1338276380829173,1.7656343132345496,26.402755009622098,32.92800965088146,3.9967617262786916,8.355207167729418,13.223980886765162,9.187411089576244,12.06520941593702,3.029998779296818,-7.343400453967092,-6.921008300781239,-18.828321692926522,4.986305091364045,-12.87466499685388,-0.9673516047085968,7.277693378432446,9.178383106702725,-24.00158741163692,5.953656696072648,4,3.635009765625,10.185012817382812,14.345016479492188,14.225021362304688,-9.25,1,-0.016922236101063137,3.2174307260222474,280.22000122070307,-1.5058701037590205,281.95001220703125,-1.1428571428571097,282.0199890136719,-0.016922236101063137
14534,2024-04-03,275.54000854492193,277.95999145507807,275.14999389648443,276.57000732421875,2748000.0,-0.007921011618084117,-2.104921515401934,0.4557497029274892,35.84692127862215,32.74123263143018,5.640834340849267,9.714349959856861,15.004690173947552,11.612694073364821,13.23473716327745,2.8099975585936363,-6.50240211148531,-8.270989990234341,-20.237066537638498,3.695086557169816,-14.25402826393639,-2.287951716532291,8.692908049378218,4.738932294080818,-31.060713760395537,5.9830382737020775,4,4.824981689453068,10.43498229980463,16.544998168945256,16.425003051757756,-7.589996337890682,2,-0.004028510687077658,-1.1338276380829173,277.739990234375,3.2174307260222474,280.22000122070307,-1.5058701037590205,281.95001220703125,-0.004028510687077658
14535,2024-04-04,270.08999633789057,276.239990234375,269.92001342773443,276.239990234375,4095100.0,-0.01977938607105345,1.0552790500339726,5.970874937039287,30.715715816935315,31.898923717484465,9.878493013779746,14.08780162615443,19.910586193007703,17.27744492868476,14.37118422262511,6.319976806640568,-5.899698807750724,-12.57900238037115,-25.221160492538786,0.06315573179648482,-18.90008143645497,-6.257923324287333,13.052969532671682,1.2628753199691418,-34.899105578862425,6.32107905608383,4,7.065017700195369,13.05000305175787,22.225006103515682,21.87501525878912,4.910003662109432,3,0.011810887054904295,-2.104921515401934,275.54000854492193,-1.1338276380829173,277.739990234375,3.2174307260222474,280.22000122070307,0.011810887054904295
14536,2024-04-05,266.69000244140625,270.6199951171875,266.3599853515625,269.42001342773443,6815200.0,-0.012588374033042027,-1.5132466129540443,0.44390466596865386,29.91288865780001,31.1349571341415,11.888753620512318,16.405633676234572,22.703163916831954,20.883847475841378,15.989827007774537,4.260009765625,-5.894668624539065,-14.757997131347679,-28.625232704814096,-0.8907615578812624,-21.69161491808086,-7.824379344614499,14.601750087160099,2.1725940539954114,-36.11327377568616,6.933617786733196,4,8.17999267578125,14.66998291015625,25.709999084472656,25.275009155273438,4.6300048828125,4,0.013611327194801959,1.0552790500339726,270.08999633789057,-2.104921515401934,275.54000854492193,-1.1338276380829173,277.739990234375,0.013611327194801959
14537,2024-04-08,267.5599975585937,268.69000244140625,265.8699951171875,267.239990234375,3753200.0,0.0032621962174175234,1.1860377090676824,-0.11721832835885307,32.39619398248311,31.462889859908874,9.67354943538868,14.300660586058427,21.32746727993043,20.213364321039137,17.671961546857094,2.82000732421875,-6.330259231507682,-12.63850250244144,-26.794204597322732,1.5171995924398516,-19.716353549882115,-5.560651455000766,11.342672221652037,11.567423721803303,-29.766751146516803,7.077851047440659,4,7.065002441406307,13.554992675781307,25.335006713867244,24.405014038085994,3.1000061035157387,0,0.006503177792838821,-1.5132466129540443,266.69000244140625,1.0552790500339726,270.08999633789057,-2.104921515401934,275.54000854492193,0.006503177792838821
14538,2024-04-09,269.44000244140625,269.67001342773443,265.5,266.22000122070307,3934900.0,0.007026479667988639,1.2662973620704991,10.062273507535819,26.756687666637077,31.25555403972946,7.101186420167494,10.984963133367728,19.112757347692423,18.523315283965985,19.450875812071242,4.170013427734432,-6.7693382118355885,-9.48949737548827,-22.64102798512522,3.66203323414868,-16.065262680306773,-2.9137320706697665,7.1167858994890025,31.621229080381934,-10.416354423066043,6.575765304818482,4,5.0,11.489990234375,23.339996337890625,22.525009155273438,4.42999267578125,1,-0.007200127760643604,1.1860377090676824,267.5599975585937,-1.5132466129540443,266.69000244140625,1.0552790500339726,270.08999633789057,-0.007200127760643604
14539,2024-04-10,268.67001342773443,268.989990234375,265.1099853515625,266.97000122070307,3817500.0,-0.0028577382968190124,2.316291929678126,0.5279539014150175,21.901698138839876,29.574315516264015,7.053045589313001,10.261701961395431,19.530581576743373,19.44414674435575,21.139408482927887,4.33001708984375,-7.166681007982447,-8.977487182617153,-20.74184019377094,2.7868658285366337,-14.859663688194019,-3.0953106770402883,5.675417244981759,31.98586266273344,-2.876186709534153,5.882176505576881,4,5.574981689453068,12.064971923828068,23.209983825683537,23.294998168945256,4.839996337890568,2,-0.0006700531669413534,1.2662973620704991,269.44000244140625,1.1860377090676824,267.5599975585937,-1.5132466129540443,266.69000244140625,-0.0006700531669413534
14540,2024-04-11,268.6199951171875,269.8800048828125,267.14999389648443,269.5,2519200.0,-0.0001861700526559762,2.32925195385181,-0.5176462140523116,22.601969231183347,28.278565508982208,5.590256667687584,9.686846146097537,19.145156393242985,19.663811503667944,21.50308337145056,2.730010986328068,-6.969528169587534,-8.315505981445312,-20.46879880421085,3.8377868413202236,-14.392152392828109,-2.238859570062516,3.8783464912979753,63.702423678497055,32.23792153309284,6.076646411382769,4,4.709991455078125,12.114990234375,23.26000213623047,23.345016479492188,3.760009765625,3,-0.002494166191403413,2.316291929678126,268.67001342773443,1.2662973620704991,269.44000244140625,1.1860377090676824,267.5599975585937,-0.002494166191403413
14541,2024-04-12,267.3900146484375,268.23001098632807,266.57998657226557,267.91000366210943,2708400.0,-0.004578886498056156,1.8448606982192155,0.5908933277847781,22.33115033853042,27.65177556896149,5.070970653415145,10.316351184408177,19.97864193748103,20.966516978694358,21.25789925763386,2.040008544921932,-6.810091023728262,-8.82848663330077,-21.472888034957748,3.8159147683562082,-15.150687334129259,-2.506285932472281,3.630655708663369,47.79916061009315,19.207545490049775,6.322200700828496,4,5.4049835205078125,13.344970703125,24.48998260498047,24.574996948242188,0.47998046875,4,0.0284602450901843,2.32925195385181,268.6199951171875,2.316291929678126,268.67001342773443,1.2662973620704991,269.44000244140625,0.0284602450901843
14542,2024-04-15,266.23001098632807,268.51998901367193,266.04998779296875,267.8599853515625,3686700.0,-0.0043382460023221325,-1.4823874005122564,3.134632314102707,24.908873592314805,27.485788744816233,4.512318127605454,11.024827810087402,20.547701679892157,22.19914636806476,21.414036287306565,2.470001220703182,-7.321739129440061,-9.342990112304733,-22.65966348092911,3.973683256319646,-16.001326796616922,-2.6846534279925436,3.649993896484432,23.4805251305137,-6.870469442628266,6.658336684312178,4,5.304977416992244,14.504974365234432,25.634986877441463,25.73500061035162,-0.36001586914056816,0,0.019118792502142323,1.8448606982192155,267.3900146484375,2.32925195385181,268.6199951171875,2.316291929678126,268.67001342773443,0.019118792502142323
14543,2024-04-16,265.42999267578125,266.989990234375,265.14999389648443,266.1300048828125,2912900.0,-0.0030049892105811216,-1.9206064716142015,0.4294620958229428,24.127093968795194,26.183585710391018,3.780041671655283,11.372229204585551,20.768500823974307,23.01550342083374,21.582181204577676,1.8399963378905682,-7.853362735719429,-9.485508728027355,-23.45937939615203,4.48836194009732,-16.47244406208972,-2.498573393964989,3.4960083007812273,6.708721465861399,-24.25543132204695,6.986935334062347,4,5.2449951171875,15.30499267578125,25.965003967285156,26.535018920898438,0.33999633789068184,1,0.01970391866271326,-1.4823874005122564,266.23001098632807,1.8448606982192155,267.3900146484375,2.32925195385181,268.6199951171875,0.01970391866271326
14544,2024-04-17,269.95001220703125,270.1199951171875,265.51998901367193,266.5,3383100.0,0.01702904591031329,1.4274579273693233,-4.928502920917255,27.32061328712311,25.80635209596744,-1.8062540625758174,6.149959658886132,16.06703863655082,18.51527946587055,22.335931230285432,4.69000244140625,-7.987181637037224,-4.319490051269554,-17.934990944251012,9.296010841711905,-11.127240497760283,2.4882603952211753,-4.84002685546875,96.57982156124694,66.14363635944282,6.807750446490743,4,-2.08502197265625,10.78497314453125,21.269989013671875,22.014999389648438,-12.02001953125,2,0.014521143666961223,-1.9206064716142015,265.42999267578125,-1.4823874005122564,266.23001098632807,1.8448606982192155,267.3900146484375,0.014521143666961223
14545,2024-04-18,270.98001098632807,271.29000854492193,268.85000610351557,270.98001098632807,3402700.0,0.0038155166983540045,6.871037605825399,0.0,30.1052118904378,25.82772134403831,-3.013644453148686,4.278438236596628,14.906379214337846,17.487954723417886,23.05863354594173,2.4400024414063637,-7.848213816407053,-2.6159912109375796,-15.41952509860522,10.187542676730061,-9.0177581547714,3.7857757328962407,-5.830017089843636,94.95119187259999,66.18756469152312,6.40176694383381,4,-2.7800140380858807,8.309982299804744,20.304985046386776,20.98500061035162,-12.870025634765568,3,0.009336477513924635,1.4274579273693233,269.95001220703125,-1.9206064716142015,265.42999267578125,-1.4823874005122564,266.23001098632807,0.009336477513924635
14546,2024-04-19,271.989990234375,272.22000122070307,270.48001098632807,272.010009765625,3016700.0,0.0037271356081607365,6.90900263559644,-100.0,34.67409848139573,26.080821843917484,-3.5679682823432586,2.487097158719166,13.688384038639583,16.476809425516308,23.941777281980485,1.739990234375,-8.141317773638264,-1.0290115356445426,-12.957801799737354,10.899778728448268,-6.9934066676909765,4.935383596401891,-6.594395751953073,96.74666551560485,67.64260208984201,5.964395132046414,4,-3.3249969482421875,3.3549957275390625,17.82000732421875,19.975021362304688,-18.449996948242188,4,0.001433930153464269,6.871037605825399,270.98001098632807,1.4274579273693233,269.95001220703125,-1.9206064716142015,265.42999267578125,0.001433930153464269
14547,2024-04-22,275.57998657226557,276.5,272.32000732421875,273.75,3129300.0,0.013199001679425892,1.2779168295096417,-91.41006097560691,46.13733132647805,28.23422669501092,-6.594135439062711,-1.7477582503556164,9.779504372569079,12.917688052389735,24.403045282735825,4.510009765625,-7.685902339824963,2.9134857177733693,-8.208879620841174,14.035851056387912,-2.6476969515339306,8.47466838708067,-9.7749276855468,91.89415918067687,57.779954907155,5.561182669307273,4,-4.774993896484318,-0.23500061035150566,12.11000061035162,14.530014038085994,-26.209991455078068,0,-0.027977327203535074,6.90900263559644,271.989990234375,6.871037605825399,270.98001098632807,1.4274579273693233,269.95001220703125,-0.027977327203535074
14548,2024-04-23,276.8800048828125,277.39999389648443,274.239990234375,276.82000732421875,3275700.0,0.004717390136768973,4.7455887248913085,0.03278579171183292,52.47596996965151,31.63136800954555,-7.518449012643146,-3.356927423231582,8.24843938718584,11.652425911222053,24.0739101486433,3.160003662109432,-6.848651342284029,4.300503540039074,-6.651703110068183,15.252710190146331,-1.1755997850145832,9.776606865092731,-10.219350707031253,95.62298989940459,55.405641599652014,5.476103325053642,4,-5.605010986328068,-1.5350189208984375,10.809982299804688,13.229995727539062,-24.80999755859375,1,-0.03976455349415686,1.2779168295096417,275.57998657226557,6.90900263559644,271.989990234375,6.871037605825399,270.98001098632807,-0.03976455349415686
14549,2024-04-24,276.75,277.02999877929693,272.8900146484375,275.54000854492193,4071600.0,-0.00046953510733838133,3.677977206503324,20.16734486266436,65.31738110579107,36.377524884501966,-6.841189678973649,-3.556547024989868,8.142090343419682,11.844087530735749,23.757460472552822,4.139984130859432,-6.104256999671804,4.263998413085915,-6.501414966230016,15.029411792401845,-1.1187082765720788,9.646705102743908,-9.015411852148418,92.39772135091282,45.300925886451935,5.382706689657977,4,-5.475006103515568,-1.4050140380859375,10.939987182617188,13.360000610351562,-17.8599853515625,2,-0.03967483644562986,4.7455887248913085,276.8800048828125,1.2779168295096417,275.57998657226557,6.90900263559644,271.989990234375,-0.03967483644562986
14550,2024-04-25,275.60000610351557,279.82000732421875,274.72000122070307,277.01998901367193,4179800.0,-0.004155352832825421,-2.2075583961919327,-1.173547882670582,72.8578608907238,41.991603834745675,-5.137187646016287,-3.069560911791825,9.112609084916528,13.026365056186705,23.989334617952434,5.100006103515682,-5.325112805168374,3.4350036621092954,-6.482937483303488,13.352944807522078,-1.523966910597096,8.393974234815687,-6.898877380800684,54.817956367034135,1.9543410953493705,4.958970572706381,4,-3.1150054931640057,-0.25502014160150566,12.08998107910162,14.509994506835994,-15.850006103515568,3,-0.06411470622789994,3.677977206503324,276.75,4.7455887248913085,276.8800048828125,1.2779168295096417,275.57998657226557,-0.06411470622789994
14551,2024-04-26,273.08999633789057,276.1099853515625,270.3699951171875,271.23001098632807,3636500.0,-0.009107437264287421,-2.2066831472168777,-1.3098646034815198,63.08563538704392,46.23346625638224,-1.9373382868803333,-1.3253038999505975,11.376103672393356,15.488606041445678,24.66776774148683,5.739990234375,-4.350761965342315,1.3679946899413267,-7.438947514496647,10.1749368943793,-3.03547641227766,5.771465792160313,-3.054602182995211,28.783044520082846,-28.093732445020485,4.403471102218974,4,-0.6049957275390057,2.2549896240234943,14.59999084472662,17.020004272460994,-10.3699951171875,4,-0.05485375219601052,-2.2075583961919327,275.60000610351557,3.677977206503324,276.75,4.7455887248913085,276.8800048828125,-0.05485375219601052
14552,2024-04-29,273.54998779296875,274.42999267578125,272.60000610351557,273.82998657226557,3148900.0,0.0016843951124048129,1.4729364702972085,-0.15053816368048398,60.426130821326,50.266692573330104,-1.396670727002686,-2.4354858711376437,10.550902547371095,14.980321046094048,24.928375257499575,1.8299865722656818,-3.356352329455774,2.1614868164062386,-5.750152575421566,10.073126208234044,-1.7943328795076354,6.117306512320113,-3.17999267578125,33.65067267759916,-25.329346847963656,3.9558196959138883,4,-0.8799896240234375,1.20001220703125,14.139999389648438,16.560012817382812,-13.55999755859375,0,-0.07314931602914243,-2.2066831472168777,273.08999633789057,-2.2075583961919327,275.60000610351557,3.677977206503324,276.75,-0.07314931602914243
14553,2024-04-30,273.04000854492193,276.8699951171875,262.6300048828125,264.32998657226557,6894400.0,-0.0018643000212187344,-1.3517766241620885,-31.107356948235605,61.23391355921027,54.03483704800646,0.34230844911343183,-2.419732212931251,10.677058104368996,15.432004374410155,25.57078962167757,14.239990234375,-2.1923241470227595,1.8865066528321108,-5.4920290730663055,9.265042378730527,-1.802761210117069,5.575774515781291,6.779998779296818,60.558476926300116,-1.760273594386355,3.6892678629492055,4,-1.8150024414063068,-0.03500366210943184,14.649978637695256,17.06999206542963,-12.320007324218864,1,-0.08669064125025516,1.4729364702972085,273.54998779296875,-2.2066831472168777,273.08999633789057,-2.2075583961919327,275.60000610351557,-0.08669064125025516
14554,2024-05-01,274.42999267578125,276.42999267578125,270.04998779296875,271.3800048828125,4843200.0,0.005090770903014574,-1.2346691180400415,0.3501699309764854,63.97307286941868,57.79793271233767,-0.3859471807894579,-4.107746078368962,8.891178358755269,13.986106064781552,25.876293697262238,6.3800048828125,-0.9986065552614036,3.3319915771484148,-3.9232873634937278,10.587270517790557,-0.2956478931726565,6.959631047469486,5.046214599609357,68.64448002954116,6.232215380064218,3.627639470321058,5,-3.204986572265625,-1.42498779296875,12.442512512207031,15.58502197265625,-18.220001220703182,2,-0.08147792132173826,-1.3517766241620885,273.04000854492193,1.4729364702972085,273.54998779296875,-2.2066831472168777,273.08999633789057,-0.08147792132173826
14555,2024-05-02,273.27999877929693,276.3099975585937,272.70999145507807,274.510009765625,3084000.0,-0.004190481824787096,-2.037946974671826,-0.4032839046646869,64.22015104070749,61.080827441150085,1.2567729669257233,-2.852774841429664,9.583131005566372,15.074048302382494,25.455165542661952,3.600006103515625,0.3777666809345419,2.022497558593784,-5.279583311490342,9.32457842867791,-1.6285428764482504,5.673537993635819,5.859284448242136,74.78933427057835,10.093684210599903,3.651040435042054,5,-2.054992675781307,-0.27499389648443184,11.385002136230412,16.500015258789006,-19.47000122070321,3,-0.05265655809110603,-1.2346691180400415,274.42999267578125,-1.3517766241620885,273.04000854492193,1.4729364702972085,273.54998779296875,-0.05265655809110603
14556,2024-05-03,270.32000732421875,274.6199951171875,268.8900146484375,274.1400146484375,2642100.0,-0.010831350513393012,1.3974972865989912,3.1056692718026495,59.08485141816727,62.51944078467111,4.419749377333289,0.4143554639537683,11.976443497091736,17.97426469528949,24.758255069878963,5.72998046875,1.3575928496248935,-1.1189941406249773,-8.117186867360488,5.879198586110533,-4.6180905039927325,2.380102222742778,8.489090336425761,54.00286316800109,-15.249153342528196,3.499096363367745,5,0.904998779296875,2.68499755859375,14.344993591308594,19.460006713867188,-16.040008544921875,4,-0.03910183130300526,-2.037946974671826,273.27999877929693,-1.2346691180400415,274.42999267578125,-1.3517766241620885,273.04000854492193,-0.03910183130300526
14557,2024-05-06,269.29998779296875,271.8800048828125,269.04000854492193,271.0599975585937,2481300.0,-0.0037733778618413982,-1.4912595368759947,0.46073465735694424,58.512975016648404,63.19021912322632,4.978848863762437,1.6563356321229321,12.347252693339726,18.870169951907314,23.966199262354067,2.839996337890568,2.2183707771944228,-2.22601318359375,-9.062558351801897,4.610531984614397,-5.644285767697795,1.192259400510295,9.185528012119107,46.83979974968711,-29.07088950139366,3.418272584104072,5,1.925018310546875,2.790008544921875,15.365013122558594,20.480026245117188,-14.819992065429716,0,-0.02443366829011595,1.3974972865989912,270.32000732421875,-2.037946974671826,273.27999877929693,-1.2346691180400415,274.42999267578125,-0.02443366829011595
14558,2024-05-07,267.5,270.67001342773443,266.989990234375,270.04000854492193,3160000.0,-0.006683950518232229,-1.0674124555312994,1.4431786655570216,43.87801478146552,60.80806730941237,5.932190743037324,3.482058201416521,13.484038872850192,20.498070856950847,23.48381967226154,3.680023193359432,2.824329345485637,-3.9290008544921875,-10.942915974511777,3.084914265527402,-7.435958414502011,-0.4220432944823642,10.668405586642336,5.402644425047684,-65.08892655117823,3.5069575600098033,5,3.725006103515625,4.0550079345703125,17.165000915527344,22.280014038085938,-13.800003051757812,1,-0.028074802862149584,-1.4912595368759947,269.29998779296875,1.3974972865989912,270.32000732421875,-2.037946974671826,273.27999877929693,-0.028074802862149584
14559,2024-05-08,268.489990234375,268.92999267578125,266.0599975585937,267.5,3259800.0,0.0037008980724300145,2.069521509236956,-0.3897586235897595,43.76557784145193,57.575591415048834,4.075927418084348,2.611797797359941,11.936995960096851,19.267991910104797,22.965913087198103,2.869995117187557,2.8084704153411053,-2.9300094604492415,-9.959277994875947,4.099259073977464,-6.444643727662594,0.5846248067641113,9.36764733819075,23.707245617378604,-41.885544615433915,3.5146342672133435,5,1.260009765625,2.735015869140625,16.160011291503906,21.290023803710938,-14.909988403320312,2,-0.028939585445584837,-1.0674124555312994,267.5,-1.4912595368759947,269.29998779296875,1.3974972865989912,270.32000732421875,-0.028939585445584837
14560,2024-05-09,267.95001220703125,268.48001098632807,267.01998901367193,268.45999145507807,3140000.0,-0.002011166326433167,4.308994063142225,-0.5151356350184383,39.64104955757198,54.970637433996394,3.8181554960873996,3.2664830982541275,11.856061506651372,19.656669758485464,22.667770905945297,1.4700012207030682,2.426268935521648,-3.436488342285145,-10.52805145835623,3.655074773785941,-6.982269900320659,0.10929321575036965,9.603072711739458,22.07961667629306,-37.93772209370513,3.545781558035537,5,1.79998779296875,3.274993896484375,15.219978332519531,20.819992065429688,-14.440017700195284,3,-0.04381421988099132,2.069521509236956,268.489990234375,-1.0674124555312994,267.5,-1.4912595368759947,269.29998779296875,-0.04381421988099132
14561,2024-05-10,275.0,275.3800048828125,267.83999633789057,268.17001342773443,4983500.0,0.02631083213954688,-1.0133478383102363,-13.39267548321603,48.73695921185736,53.67184058849988,-3.2770195716290687,-3.3562273159097344,4.348093305166458,12.538750751329303,21.62774284483596,7.540008544921932,1.844528366943905,3.233000183105446,-3.77178998483879,10.237790351049682,-0.26939490086664364,6.735395267077536,2.2546233180515287,95.92269759461428,38.287782723249855,3.502395083972117,5,-5.25,-3.774993896484375,5.1475067138671875,11.155014038085938,-24.210006713867188,4,-0.0770545543323865,4.308994063142225,267.95001220703125,2.069521509236956,268.489990234375,-1.0674124555312994,267.5,-0.0770545543323865
14562,2024-05-13,271.32000732421875,276.739990234375,271.1400146484375,275.3800048828125,3840700.0,-0.01338179154829544,-1.5339354019083917,-0.594437121601399,39.02916643583697,51.204646463680625,0.059658559004503786,0.7638079142467404,7.567869556280925,16.08146047287636,20.344529318083502,5.5999755859375,1.0691331446976164,-0.7014923095703125,-7.211643233572545,5.80865861443192,-3.9565677715714287,2.5535831524308037,5.642123625128022,49.25106154382503,-3.4307883313628196,3.2550754620011024,5,0.079986572265625,-0.095001220703125,6.79498291015625,12.879989624023438,-17.520004272460938,0,-0.06280409879452642,-1.0133478383102363,275.0,4.308994063142225,267.95001220703125,2.069521509236956,268.489990234375,-0.06280409879452642
14563,2024-05-14,270.66000366210943,272.76998901367193,268.70999145507807,272.1199951171875,3143200.0,-0.0024325653998698016,1.9420493371222205,0.3596040229107333,38.229572787703354,48.34425756571225,0.3872818221354919,1.9349253064330583,7.743729139822051,16.590965993627208,18.9998353833497,4.059997558593864,0.6315541540789127,-1.6229965209960255,-7.3968553157015435,4.1508622737094925,-4.509925918348756,1.263932876356705,6.079986572265568,43.07124773546926,-4.397335051361296,2.886929397352745,5,0.7399902343749432,0.5650024414061932,7.209991455078068,13.294998168945256,-11.269989013671932,1,-0.059779826038757644,-1.5339354019083917,271.32000732421875,-1.0133478383102363,275.0,4.308994063142225,267.95001220703125,-0.059779826038757644
14564,2024-05-15,273.8699951171875,274.3699951171875,270.23001098632807,271.1099853515625,2982500.0,0.011859866295891308,1.2021134991234639,-1.8904287117744931,46.902941083274136,46.42012312599743,-3.2525381367619843,-1.018555060398512,4.025331114701601,13.275397624176321,18.386250800122383,4.139984130859432,0.29881129335853984,1.3909957885742301,-4.315146281422528,7.0971378585709886,-1.462075246424149,4.244066823572609,2.8699951171875,70.47330497166432,22.945664440700938,2.853071034998391,5,-2.470001220703125,-2.644989013671875,3.81500244140625,9.535003662109375,-13.489990234375,2,-0.07364807583362565,1.9420493371222205,270.66000366210943,-1.5339354019083917,271.32000732421875,-1.0133478383102363,275.0,-0.07364807583362565
14565,2024-05-16,273.510009765625,275.5599975585937,272.92001342773443,274.510009765625,2339900.0,-0.001314438813965202,-1.422011927093563,-0.36231755860238835,50.81461488834052,45.50120795601668,-3.1921871369732457,-0.4841318720440313,3.8496723152161394,13.488319379664745,17.97086073483465,2.6399841308592613,-0.041706841712027654,0.904510498046875,-4.773818464151077,6.582839460244827,-1.934653983052101,3.743674979145851,2.947780761718775,63.70805973219973,13.238903707009499,2.8391644810989813,5,-2.110015869140625,-2.285003662109375,3.97998046875,8.41497802734375,-16.1300048828125,3,-0.0728675632443897,1.2021134991234639,273.8699951171875,1.9420493371222205,270.66000366210943,-1.5339354019083917,271.32000732421875,-0.0728675632443897
14566,2024-05-17,272.3800048828125,274.0599975585937,270.92001342773443,274.0599975585937,2454500.0,-0.004131493702116518,2.7380926430518886,1.6799926757811932,47.78830289254766,44.30957772000549,-1.9436358275897305,0.713153843536702,4.478531721987906,14.458246947340854,17.91627668487842,3.1399841308592613,-0.6349027012391844,-0.2449951171875,-5.917099244363499,5.427109009988499,-3.0810471807754993,2.5910569464004993,3.8012299316406484,45.70378562443269,-6.608061163920048,2.8360520635879993,5,-0.980010986328125,-1.154998779296875,4.6524810791015625,9.54498291015625,-14.550018310546932,4,-0.06927825111132913,-1.422011927093563,273.510009765625,1.2021134991234639,273.8699951171875,1.9420493371222205,270.66000366210943,-0.06927825111132913
14567,2024-05-20,267.8699951171875,272.1300048828125,267.27999877929693,271.739990234375,2651100.0,-0.016557785758045562,1.086013178274199,2.3035785649410405,41.510629064636156,44.046534862579996,2.6174505686993825,4.8653851837366915,8.37823408487202,18.76180731082701,19.14943070543519,5.100006103515568,-1.3033431063026342,-4.369505310058571,-10.240514587977259,1.501503967860117,-7.305009949017915,-1.434000671099227,8.040215098632814,7.125560686866163,-42.31963515434859,2.9355046389593515,5,3.529998779296875,3.355010986328125,8.894996643066406,14.05499267578125,-9.699981689453068,0,-0.06376228074212842,2.7380926430518886,272.3800048828125,-1.422011927093563,273.510009765625,1.2021134991234639,273.8699951171875,-0.06376228074212842
14568,2024-05-21,265.8699951171875,269.07998657226557,265.44000244140625,268.510009765625,2362600.0,-0.007466308419967094,-1.0799909319196104,0.6821751884679683,36.220194699795194,43.208158957951476,4.8745275605966185,6.322403545553584,9.658922580297258,20.514647570827606,20.754556293226827,3.639984130859318,-1.7263747051752603,-5.819004821777355,-11.918217243108359,0.2802075995536484,-8.868611032442857,-2.7693986111118534,9.77461099197268,4.248941534082023,-41.000985483826646,3.0496062106654946,5,5.220001220703125,5.355010986328125,10.264991760253906,16.05499267578125,-11.029998779296875,1,-0.04539809789408389,1.086013178274199,267.8699951171875,2.7380926430518886,272.3800048828125,-1.422011927093563,273.510009765625,-0.04539809789408389
14569,2024-05-22,265.76998901367193,266.82000732421875,264.54998779296875,265.8699951171875,1906100.0,-0.000376146633137342,1.269984894029327,0.03788088962868333,37.48746651806139,42.96887195356141,5.082617639499915,5.857979410192911,9.04006610916042,20.343805430944542,22.196742727294872,2.27001953125,-2.084908785084849,-5.370010375976506,-11.52750131090852,0.7874805589555081,-8.448755843442484,-2.291264908510527,9.614325070961286,11.080836862763062,-29.175416396283282,3.078745467466005,5,4.874999999999943,5.455017089843693,9.934997558593693,16.154998779296818,-15.779983520507841,2,-0.024005623768552087,-1.0799909319196104,265.8699951171875,1.086013178274199,267.8699951171875,2.7380926430518886,272.3800048828125,-0.024005623768552087
14570,2024-05-23,257.92999267578125,265.6199951171875,257.60000610351557,265.1300048828125,5636200.0,-0.029499178470024257,-1.0407134759042542,71.99572779985783,32.24415144576011,41.13633775732839,12.685854516265522,12.971355817740346,16.424401631053172,27.85391642029134,24.318690763022143,8.169982910156364,-2.122034786996551,-12.326506042480446,-20.52273043874675,-4.130281646214144,-16.424618240613597,-8.228393844347295,17.19923522481554,2.004779730088357,-35.00432116542507,4.098112198133149,5,9.240005493164062,10.780014038085938,16.3699951171875,23.9949951171875,-10.139999389648438,3,0.00949874879464252,1.269984894029327,265.76998901367193,-1.0799909319196104,265.8699951171875,1.086013178274199,267.8699951171875,0.00949874879464252
14571,2024-05-24,258.1099853515625,260.45999145507807,257.51998901367193,258.739990234375,3381100.0,0.0006978353851523345,-2.2486258641039396,0.0875005298181664,33.56824300827779,40.5295684875996,11.016567635269098,12.239059200563531,15.81787295538129,27.33327341405038,26.00623527692281,2.9400024414061363,-2.244558038633784,-11.39751281738279,-21.102476169689737,-1.6925494650758424,-16.249994493536292,-6.545031141229288,16.318073677151062,4.038300458911648,-30.416661807503623,4.852481676153482,5,8.430007934570312,10.560012817382812,15.635009765625,23.81500244140625,-8.1099853515625,4,-0.0028281760109192255,-1.0407134759042542,257.92999267578125,1.269984894029327,265.76998901367193,-1.0799909319196104,265.8699951171875,-0.0028281760109192255
14572,2024-05-28,253.5399932861328,258.8099975585937,252.6499938964844,257.3900146484375,4324700.0,-0.017705599646619885,-1.1882705593152731,6.111097655493121,31.042866834284283,39.73104560388636,14.30338673086976,16.056304273131047,19.982927163105842,31.574895365326086,27.97212754320544,6.16000366210929,-2.369006179103451,-14.96700515747068,-26.807919824708392,-3.1260904902329685,-20.887462491089536,-9.046547823851824,19.873581541678277,5.416918967713989,-31.361627230999737,5.920457333618855,5,10.56500244140625,12.69500732421875,18.464996337890625,28.384994506835938,-2.4499969482421875,1,0.016920381003920237,-2.2486258641039396,258.1099853515625,-1.0407134759042542,257.92999267578125,1.269984894029327,265.76998901367193,0.016920381003920237
14573,2024-05-29,249.3699951171875,253.8000030517578,249.16000366210938,253.3600006103516,4029300.0,-0.016447102151017523,-1.1043136467909749,1.0363593127638144,26.099969634963372,37.41960433185182,16.914550969702304,19.354391603395015,23.70923693080556,35.431254739878,28.537867902400095,4.6399993896484375,-3.419635168607215,-17.953502655029297,-32.343906802076845,-3.5630985079817776,-25.14870472855307,-10.758300581505523,22.382493236117455,1.1890793405024858,-35.70443275299298,7.195202073523762,5,12.990005493164062,15.120010375976562,23.704994201660156,32.55499267578125,-1.5199890136719034,2,0.03528900221701292,-1.1882705593152731,253.5399932861328,-2.2486258641039396,258.1099853515625,-1.0407134759042542,257.92999267578125,0.03528900221701292
14574,2024-05-30,252.07000732421875,252.9600067138672,250.1000061035156,250.6100006103516,3599800.0,0.010827333921077376,-1.3064560786074801,-0.36591596587235964,31.16696513494766,35.236532137030395,12.065865640955167,15.69818933381788,20.449461849602017,32.474029713719574,29.134181573589956,3.5900115966796875,-3.932310445684948,-14.135491180419933,-29.632967908717887,1.361985547878021,-21.884229544568882,-6.386752816270985,17.423232559966664,17.67925378364398,-20.216988113018033,7.7487383641489735,5,9.539993286132812,12.419998168945312,21.23998260498047,29.85498046875,-6.25,3,0.010988967085278967,-1.1043136467909749,249.3699951171875,-1.1882705593152731,253.5399932861328,-2.2486258641039396,258.1099853515625,0.010988967085278967
14575,2024-05-31,258.8900146484375,259.25,253.50999450683597,254.19000244140625,6125400.0,0.027056004784602017,1.118089886375143,3.2191716396852734,30.789425035044587,33.34776793064117,3.301061293958128,8.163385956564298,13.086463168031173,25.387391843659316,29.214488745435524,7.17999267578125,-4.275345686918001,-6.595984649658192,-22.046620107443573,8.85465080812719,-14.321302378550854,1.1293330792344705,8.56990161354031,86.10638493240256,53.255382124052,7.725317728892687,5,1.7549896240234375,5.5999908447265625,14.419975280761719,23.03497314453125,-8.400009155273409,4,-0.03437756827878924,-1.3064560786074801,252.07000732421875,-1.1043136467909749,249.3699951171875,-1.1882705593152731,253.5399932861328,-0.03437756827878924
14576,2024-06-03,259.75,259.95001220703125,255.6000061035156,257.92999267578125,4342800.0,0.0033218173853879485,2.918868391389243,0.3872345951561587,35.208371698154394,32.64751711214319,0.515291047965718,6.820616652092838,11.711943578808587,24.279515976851258,28.723834027339024,4.350006103515653,-5.198601293173908,-5.207498931884743,-20.68500687656615,10.270009012796663,-12.946252904225446,2.53125504045596,5.879925001990955,98.14632021653604,64.58683699597448,7.7387539723406995,6,-0.6300048828125,3.2649993896484375,14.164993286132812,22.17498779296875,-4.9499969482421875,0,-0.046044299187169124,1.118089886375143,258.8900146484375,-1.3064560786074801,252.07000732421875,-1.1043136467909749,249.3699951171875,-0.046044299187169124
14577,2024-06-04,262.72000122070307,263.08999633789057,259.25,259.33999633789057,4592700.0,0.011434075921859632,-1.157302792874692,1.8571380663335457,40.41525142751872,33.1136345263347,-3.645415837908729,3.512470113645179,8.280325144980509,21.024963781263978,27.9664021057906,3.839996337890568,-6.273565657301049,-1.908498382568439,-17.276697422200527,13.45970065706365,-9.592597902384455,5.775601137247577,1.2629316472997516,97.34389582393122,62.303016667642865,7.68409951981604,6,-4.729995727539006,0.29499816894536934,11.194992065429744,19.204986572265682,-8.820007324218665,1,-0.048416569585874036,2.918868391389243,259.75,1.118089886375143,258.8900146484375,-1.3064560786074801,252.07000732421875,-0.048416569585874036
14578,2024-06-05,259.989990234375,261.739990234375,258.66000366210943,261.5,4136800.0,-0.01039133287775329,2.0954790823211304,-0.44674780598793745,33.04835850623391,32.620400302798316,-2.053103836139371,5.956389331462049,10.636752783487339,23.450702104364836,26.929317959281608,4.059997558593636,-7.353239350146453,-4.263008880615246,-19.702620039348915,11.176602278118423,-11.98281445998208,3.456796698751589,3.100006103515568,76.13542391038811,43.69378977684896,7.719805579366836,6,-2.5999908447265625,3.0250091552734375,13.720008850097656,21.93499755859375,-8.459991455078125,2,-0.03423206365930176,-1.157302792874692,262.72000122070307,2.918868391389243,259.75,1.118089886375143,258.8900146484375,-0.03423206365930176
14579,2024-06-06,260.72000122070307,261.79000854492193,258.92999267578125,260.91000366210943,3354300.0,0.002807842662211568,1.9333312466742747,0.12582861762335742,34.519486985897956,32.87321536281363,-3.994894169085228,4.863792952759411,9.533938761429908,22.428431941093493,25.713288388071433,2.860015869140682,-7.93136972216513,-3.144498443603595,-18.52612733135834,12.237130444151148,-10.835312887480995,4.546316000273805,-11.559997558593693,75.26101603128188,44.842173296714286,7.690814443877379,6,-4.595001220703068,2.2299957275391193,11.395004272460994,19.964996337890682,-3.4500122070311363,3,-0.049363282666958996,2.0954790823211304,259.989990234375,-1.157302792874692,262.72000122070307,2.918868391389243,259.75,-0.049363282666958996
14580,2024-06-07,256.20999145507807,261.39999389648443,255.33999633789062,260.07000732421875,2290100.0,-0.01729828837261782,-1.1642824834742247,20.315611949875713,31.908702727322876,32.68882199826308,0.27432349231492026,8.905777243633736,13.501443657836546,26.654991862041527,24.612783286449083,6.059997558593807,-8.333878723450596,-7.0675071716308935,-22.686878331009098,8.551863987747339,-14.877192751320024,0.7421784080582086,-6.7973876953124375,11.225743447579994,-16.54667818971026,7.80968557968911,6,-0.08499145507806816,6.740005493164119,15.905014038085994,24.475006103515682,4.790008544921932,4,-0.04055261105100583,1.9333312466742747,260.72000122070307,2.0954790823211304,259.989990234375,-1.157302792874692,262.72000122070307,-0.04055261105100583
14581,2024-06-10,253.80999755859372,256.0,253.1499938964844,256.0,2867100.0,-0.009367292363791968,1.6027423984838514,0.5673558129422451,33.48991085545212,32.96071577839284,2.235283327485689,10.157661732565913,15.32211517792004,28.75358461025874,25.39818195047136,3.0599975585936647,-8.933515978358571,-8.40800094604495,-23.546646620526275,6.730644728436374,-15.977323783285641,-0.8386781088042881,-4.149845703124953,6.63987424550321,-22.76338652881912,7.569322837240669,6,2.3150024414062784,9.139999389648466,18.30500793457034,26.87500000000003,5.70999145507821,0,-0.013080619744551991,-1.1642824834742247,256.20999145507807,1.9333312466742747,260.72000122070307,2.0954790823211304,259.989990234375,-0.013080619744551991
14582,2024-06-11,254.27999877929688,254.69000244140625,252.1000061035156,253.00999450683597,2729400.0,0.0018517837170486384,1.4784516430485557,-0.5799099802123482,35.88308018499363,34.047728061729536,2.1023784067150473,8.796617996783084,14.322080621309283,27.93076080792781,26.585092243449495,2.5899963378906534,-8.680498972713679,-7.0859992980957145,-21.983865599580497,7.811867003389068,-14.534932448838106,0.36293385264667677,-4.377249790039031,22.49733876707765,-9.671058671073894,7.4489331507423975,6,2.315002441406193,8.669998168945312,17.835006713867188,26.404998779296875,3.000000000000057,1,0.002045006587058751,1.6027423984838514,253.80999755859372,-1.1642824834742247,256.20999145507807,1.9333312466742747,260.72000122070307,0.002045006587058751
14583,2024-06-12,254.47999572753903,256.3099975585937,253.41000366210938,254.8800048828125,3169600.0,0.0007865225310770274,-1.2834657967931982,-0.314966779204893,36.28190671412511,34.616054903860366,3.021171520558056,7.71801032642108,13.663396578482576,27.27700480400196,27.286210220564893,2.899993896484318,-8.518401995480104,-6.077001953125006,-20.60243773653727,8.448433830287229,-13.339719844831137,1.1857159385811258,-4.339501547167913,24.561290241305898,-9.850111064526182,7.262717891706117,6,3.115005493164034,8.470001220703153,17.17750549316409,26.205001831054716,5.060012817382898,2,-0.0022791647311862784,1.4784516430485557,254.27999877929688,1.6027423984838514,253.80999755859372,-1.1642824834742247,256.20999145507807,-0.0022791647311862784
14584,2024-06-13,253.6999969482422,254.7400054931641,251.17999267578125,253.58999633789062,3153000.0,-0.003065069130746001,2.2511269813620736,-0.2749952317375353,43.795842932551125,36.06121244802776,4.533439119324896,7.282840368740381,14.03711031110538,27.627952498538264,28.50478015710285,3.560012817382841,-7.8471913580702335,-5.848500823974632,-19.2384850565698,7.541483408620536,-12.543492940272188,0.846491292322952,-3.3265124805800497,24.6575731063127,-13.280792763093967,6.6949921162975805,6,3.43499755859375,9.25,17.69001007080078,26.985000610351562,0.350006103515625,3,-0.008553402424313017,-1.2834657967931982,254.47999572753903,1.4784516430485557,254.27999877929688,1.6027423984838514,253.80999755859372,-0.008553402424313017
14585,2024-06-14,253.5800018310547,253.6199951171875,250.6100006103516,252.8600006103516,2806600.0,-0.0004729803651198905,6.5251010910199945,6.5454293244552835,43.34413509874262,36.96518615920422,4.2700372754244995,6.148404986787114,13.916746373853073,27.287657083340036,30.088349811214897,3.0899963378905966,-6.4784744531255,-4.971995544433582,-16.870463691326165,6.926472602459,-10.921229617879874,0.977238529012709,-2.978186881847364,52.10531247072079,9.470732606485512,5.949234073446297,6,3.2699966430664062,9.3699951171875,16.907501220703125,27.074996948242188,-0.2100067138671875,4,0.014551570139492487,2.2511269813620736,253.6999969482422,-1.2834657967931982,254.47999572753903,1.4784516430485557,254.27999877929688,0.014551570139492487
14586,2024-06-17,253.50999450683597,254.5200042724609,251.8800048828125,252.3000030517578,2532900.0,-0.00027607588813471917,-1.5756244975734381,1.6805408383843723,49.94920631639871,38.02451448019089,3.7568924251095552,4.98796977283493,13.850234204360248,26.886066403707133,31.3136555644866,2.639999389648409,-5.430177304608264,-4.098502349853476,-14.24353973535537,6.046535035648418,-9.171021042604394,0.9740163428974711,-2.899993896484375,50.87711314264375,3.3887326238627864,5.07251869275094,6,2.6900100708008097,9.440002441406222,16.977508544921847,26.20500183105466,-2.0499877929687784,0,0.029545207902886395,6.5251010910199945,253.5800018310547,2.2511269813620736,253.6999969482422,-1.2834657967931982,254.47999572753903,0.029545207902886395
14587,2024-06-18,250.7899932861328,254.3500061035156,249.3500061035156,253.9499969482422,2956300.0,-0.010729364836264077,1.5252385135864484,-2.611591717319417,52.52848385520907,40.188972852299244,5.148027160034502,6.706623555660826,16.371247709356453,29.165439255868137,32.130634362144015,5.0,-4.911948670878303,-5.964503479003895,-15.31708030536737,3.3880733473595512,-10.640791892185632,-1.2882150658221576,11.00001525878912,20.689496415496077,-31.30647201399437,4.676288413181726,6,4.7800140380859375,12.160003662109375,19.697509765625,28.705001831054688,1.2100067138671875,1,0.0348099842946239,-1.5756244975734381,253.50999450683597,6.5251010910199945,253.5800018310547,2.2511269813620736,253.6999969482422,0.0348099842946239
14588,2024-06-20,253.8000030517578,255.69000244140625,249.50999450683597,250.2700042724609,4046500.0,0.012002112708662915,-1.447519020540387,-1.117086926709619,53.04683674725315,42.2475672702276,1.3048477701487116,2.894393413858438,13.132516659768442,25.806867929231657,32.58508900489353,6.180007934570284,-4.6780078035756105,-2.350994110107422,-10.734414849124676,6.032426628909803,-6.54270447961602,1.840716259401205,7.741205444336003,70.18926685567693,13.28023378463957,4.191710369508614,6,1.5749969482421875,8.55999755859375,17.512496948242188,25.694992065429688,7.620010375976619,3,0.013711566925511232,1.5252385135864484,250.7899932861328,-1.5756244975734381,253.50999450683597,6.5251010910199945,253.5800018310547,0.013711566925511232
14589,2024-06-21,259.3900146484375,261.45999145507807,255.6100006103516,258.27999877929693,8426600.0,0.022025262133427592,1.2285808953037691,0.3144521963153932,50.920470122924115,44.35998586973885,-5.021753406248024,-3.3709260928434333,7.398847309940209,19.896463587935955,32.446677370825064,7.659988403320256,-4.7865311730172095,3.55801620483399,-3.6933982779189023,10.809430687586854,-0.0676910365424419,7.183723446210422,-10.040008544921903,82.90685953329007,28.464586596898535,3.6257072413764337,6,-3.985015869140682,2.9699859619140625,11.9224853515625,20.10498046875,7.04998779296875,4,0.0005782562474030417,-1.447519020540387,253.8000030517578,1.5252385135864484,250.7899932861328,-1.5756244975734381,253.50999450683597,0.0005782562474030417
14590,2024-06-24,260.3800048828125,261.3699951171875,257.79998779296875,259.0,3901200.0,0.0038166088841806722,1.1250136239782016,1.2432298683089742,51.15427625693328,46.32269313657009,-5.987691088695556,-4.393197984752192,6.275353670115237,18.551221593902085,31.38969389341272,3.57000732421875,-4.320446577728632,4.4255058288574105,-3.0543191308919404,11.90533078860679,0.6855933489827066,8.165418308732086,-10.870010375976534,91.08185071317014,40.42593561629354,3.7399124798746834,6,-4.975006103515682,1.9799957275390625,10.9324951171875,19.114990234375,5.019989013671932,0,-0.024310629512060977,1.2285808953037691,259.3900146484375,-1.447519020540387,253.8000030517578,1.5252385135864484,250.7899932861328,-0.024310629512060977
14591,2024-06-25,257.3800048828125,260.1300048828125,255.58999633789062,260.1300048828125,4252300.0,-0.011521622028351164,2.3018243963068183,-1.9927465723131357,40.22696020991422,46.805346472672376,-2.7133701136090167,-1.5290874386879523,9.143889464846893,21.20573487465441,30.399362809263263,4.790008544921875,-4.060535672096165,1.4620048522949105,-5.980564934518213,8.904574639108034,-2.2592800411116514,5.183289745701472,-7.631010437011696,66.3089058011193,20.668138353085837,3.721284893406556,6,-1.9750061035156818,4.2299957275390625,13.9324951171875,22.114990234375,11.3699951171875,1,-0.015580113798858597,1.1250136239782016,260.3800048828125,1.2285808953037691,259.3900146484375,-1.447519020540387,253.8000030517578,-0.015580113798858597
14592,2024-06-26,257.82998657226557,258.17001342773443,254.67999267578125,256.64999389648443,2796100.0,0.0017483164228626613,2.7526168990974527,-0.429088245738595,45.6868951177984,47.85034518419164,-2.9131815448098166,-1.7298868369796878,8.602357996079434,20.32379195485788,28.872775173431442,3.490020751953182,-3.23924755352823,1.6974868774413494,-5.703677159594065,9.098650914476735,-2.0030951410763578,5.398068895959057,-7.846772186279225,69.62338234449098,26.68994283487052,3.7005820185176965,6,-2.42498779296875,2.8150177001953693,13.482513427734432,21.665008544921932,18.860015869140682,2,-0.024706124927842632,2.3018243963068183,257.3800048828125,1.1250136239782016,260.3800048828125,1.2285808953037691,259.3900146484375,-0.024706124927842632
14593,2024-06-27,258.17001342773443,258.82998657226557,256.97000122070307,258.0,2651000.0,0.0013188025954209426,1.4966921328064497,0.1440800703461025,44.82761609048569,47.964986646184364,-2.9890660851525865,-1.4512411811709853,8.198635872109833,19.56584189658946,26.870880289123544,1.8599853515625,-2.3193457069500028,1.597512817382892,-5.126205079196211,8.321230713961967,-1.764346130906631,4.959371765672444,-7.957263500366253,51.47524159753826,12.10924856685012,3.361858948289539,6,-2.7650146484376137,0.9499816894530682,13.142486572265568,21.324981689453068,10.279998779296818,3,-0.023899032059590875,2.7526168990974527,257.82998657226557,2.3018243963068183,257.3800048828125,1.1250136239782016,260.3800048828125,-0.023899032059590875
14594,2024-06-28,254.83999633789062,259.489990234375,252.8600006103516,257.54000854492193,8958700.0,-0.012898543272439111,1.0090951967003816,-15.88117034643193,47.08139483477373,48.380237727965586,0.580736402175063,2.210257836623896,11.279233312458246,22.63124485125246,24.998499618878785,6.629989624023409,-1.625150240143114,-1.871003723144554,-8.31240434692728,4.570396900638173,-5.091704035035946,1.3496965887468093,-4.4023015799682526,23.266709819243044,-18.846749312068535,3.2207003118913637,6,0.5650024414061932,3.1500091552734375,16.3175048828125,24.654998779296875,15.220001220703068,4,0.025820189861874843,1.4966921328064497,258.17001342773443,2.7526168990974527,257.82998657226557,2.3018243963068183,257.3800048828125,0.025820189861874843
14595,2024-07-01,249.9900054931641,255.33999633789062,249.72000122070312,254.8300018310547,3817600.0,-0.019031513555258228,-1.0892156195403082,1.7925831317674767,42.63119630068977,47.56712550399793,5.440007719155005,6.702959337265071,15.785099678092791,27.206809438935892,24.755481140981356,5.6199951171875,-1.057325247503968,-6.275994110107405,-13.287990668523236,0.736002448308426,-9.78199238931532,-2.7699958308994894,11.469985961913977,2.5937000718235583,-42.18904813168873,3.5059982792079145,7,5.414993286132727,7.399993896484347,20.94499206542966,29.50498962402341,19.37998962402341,0,0.06580261845184832,1.0090951967003816,254.83999633789062,1.4966921328064497,258.17001342773443,2.7526168990974527,257.82998657226557,0.06580261845184832
14596,2024-07-02,247.7899932861328,251.02999877929688,247.41000366210938,249.67999267578125,3944900.0,-0.008800400650782914,-1.7320938106397803,0.3904960371255469,38.26402137220743,45.98218522810887,7.535777628379833,8.39123964073758,17.57576833937071,29.074024554074185,24.766072807385925,3.6199951171875,-0.9144222951928782,-7.8780059814453125,-15.63891736357931,-0.11709459931131505,-11.75846167251234,-3.9975502903783138,13.435198364257758,3.145612966953569,-42.61965444586006,3.880455691067,7,6.645004272460909,7.460006713867159,20.150009155273438,29.19000244140625,23.400009155273438,1,0.07106824765928565,-1.0892156195403082,249.9900054931641,1.0090951967003816,254.83999633789062,1.4966921328064497,258.17001342773443,0.07106824765928565
14597,2024-07-03,250.0,250.97999572753903,248.17999267578125,248.5,2026100.0,0.008918869904948945,-1.6168073698020384,-0.7936510499503484,42.447760856178256,44.804510129100535,5.813251171657839,5.4593239684065225,14.857924755000113,26.467244226156538,25.465629906160025,3.1900024414062216,-0.68869080529916,-5.031999206542963,-12.436213563160265,2.3722151500743394,-8.7341063848516,-1.329892028234326,10.67258413085932,21.440390867958275,-25.891404209548778,3.702107178308649,7,4.434997558593722,5.249999999999972,17.604995727539062,25.4949951171875,17.910003662109432,2,0.07499999999999996,-1.7320938106397803,247.7899932861328,-1.0892156195403082,249.9900054931641,1.0090951967003816,254.83999633789062,0.07499999999999996
14598,2024-07-05,251.08999633789062,251.4199981689453,248.80999755859372,251.0,2814300.0,0.0043599853515625675,5.9600016276042425,0.05999755859375,45.645651455590496,44.21841916606347,4.803559698455928,3.8666188358348563,13.220377015403812,25.02206347506967,26.07493157997962,2.610000610351591,-0.7067718815469277,-3.4970031738281193,-10.713994391933966,3.7199880442777555,-7.105498782881057,0.11149243522481811,9.052084574218725,30.463549390279333,-18.921092680158786,3.608495609052932,7,3.3000030517578125,4.160003662109347,14.080001831054688,18.024993896484375,16.820007324218807,4,0.10195549992786579,-1.6168073698020384,250.0,-1.7320938106397803,247.7899932861328,-1.0892156195403082,249.9900054931641,0.10195549992786579
14599,2024-07-08,247.8500061035156,252.5800018310547,247.05999755859372,251.75999450683597,3163900.0,-0.012903700990201883,-1.010928506113227,-43.446083418108465,41.34181257951598,43.12814542412822,6.9671196537534,6.422256850206935,15.868068641870167,27.88490200375216,26.816110947693527,5.520004272460966,-0.6823015223315565,-6.093493652343767,-13.30306480762394,1.116077502936406,-9.698279229983854,-2.4887080747036805,11.782791718593757,9.541167408106292,-37.867651652642095,3.6047855776400928,7,5.744995117187528,7.224990844726534,15.574996948242216,19.519989013671903,20.059997558593835,0,0.08311480974873153,5.9600016276042425,251.08999633789062,-1.6168073698020384,250.0,-1.7320938106397803,247.7899932861328,0.08311480974873153
14600,2024-07-09,245.82000732421875,247.3999938964844,243.52999877929688,247.22999572753903,4927300.0,-0.008190432637911749,3.4228901270413146,0.36061191437880463,39.02998599501358,42.99514828913926,7.503677012767383,8.046501848920485,17.307041548366556,29.559319544279788,27.240398888611,4.320007324218722,-0.9570573712064743,-7.603993225097668,-15.582275038631678,0.3742885884363716,-11.593134131864701,-3.6148523183306622,13.058422482079663,25.303953289574626,-20.77114359239459,3.989140906767017,7,5.6899871826171875,7.489990234374972,17.229995727539062,21.54998779296875,22.089996337890682,1,0.09860869543626749,-1.010928506113227,247.8500061035156,5.9600016276042425,251.08999633789062,-1.6168073698020384,250.0,0.09860869543626749
14601,2024-07-10,250.4900054931641,250.55999755859372,245.8999938964844,247.0,4092700.0,0.018997632535198594,1.567502469576923,-2.475201558357302,49.59461142494707,43.429338989933555,1.9596271615255603,3.28336510661876,12.169015116964232,24.540360391188045,27.086077964159017,4.739990234374972,-1.5073875409028687,-2.7679954528808253,-10.849942511661396,5.313951605899746,-6.808968982271125,1.2729780765094745,7.16054983097419,76.90612560086763,26.47897054272498,4.040973529390287,7,1.0199890136718466,2.8199920654296307,12.077499389648409,16.87998962402341,17.41999816894534,2,0.07537222727450765,3.4228901270413146,245.82000732421875,-1.010928506113227,247.8500061035156,5.9600016276042425,251.08999633789062,0.07537222727450765
14602,2024-07-11,254.8000030517578,255.6499938964844,249.8699951171875,251.22000122070312,5546400.0,0.01720626557577898,1.189400310378597,1.0257868757131967,51.30548240459277,44.14910191372323,-3.157408304100244,-1.0389448084595756,7.416592946973992,19.844003222669244,26.35688141824521,5.779998779296903,-2.103513839649736,1.5160018920898324,-6.583116252759851,9.615120036939516,-2.5335571803350376,5.565560964514674,1.7209077487931381,92.9868713930321,43.19812949358753,4.049559072424847,7,-3.290008544921875,-1.490005493164091,6.267494201660156,12.569992065429688,13.11000061035162,3,0.06432495758769319,1.567502469576923,250.4900054931641,3.4228901270413146,245.82000732421875,-1.010928506113227,247.8500061035156,0.06432495758769319
14603,2024-07-12,253.8999938964844,256.92001342773443,251.80999755859372,254.25,4543000.0,-0.0035322179925193486,-1.2560782543671232,-0.09776701801643574,41.83276084526667,43.56592035933356,-3.270753787824333,-0.194592740705815,7.87103813951839,20.345942057348367,25.896521519117144,5.11001586914071,-2.1777985016474304,0.644992828369169,-7.44023566339726,8.730221320135627,-3.3976214175140456,4.687607074252384,-10.369995117187528,77.44573392529914,30.530677040399894,4.042614245883223,7,-3.67498779296875,-1.239990234375,6.602508544921847,13.470001220703097,14.010009765625028,4,0.05517924420012754,1.189400310378597,254.8000030517578,1.567502469576923,250.4900054931641,3.4228901270413146,245.82000732421875,0.05517924420012754
14604,2024-07-15,251.52999877929688,255.72999572753903,251.19000244140625,253.63999938964844,3393600.0,-0.009334364608743484,-2.2544833055319877,6.028468044293802,37.35352835847976,42.97951281019911,-1.5864953789510992,2.112821500217052,9.713932981211542,22.28998477777742,25.139891816399825,4.539993286132784,-2.5846661321136253,-1.616502380371088,-9.734760371367315,6.5017556106251675,-5.675631375869216,2.4426266151270397,-7.732199707031242,59.74601380240833,17.656940659165215,4.059128995498126,7,-1.3049926757812216,1.1300048828125284,8.672500610351562,15.245010375976562,16.380004882812557,0,,-1.2560782543671232,253.8999938964844,1.189400310378597,254.8000030517578,1.567502469576923,250.4900054931641,
14605,2024-07-16,257.26998901367193,257.3099975585937,250.1000061035156,251.0,4173000.0,0.022820300807982585,1.2708612677038347,-2.9715579146810027,49.85420641782952,44.267311148601564,-6.912102853003432,-3.5168612797967,3.539747406023821,16.132976793656553,24.140039604075223,7.209991455078097,-2.9067718952427697,3.938988494873115,-4.385843917783802,12.263820907530032,-0.223427711455372,8.101404701201574,-13.20974565429691,99.64935554705716,58.11961640183932,4.162416206328459,7,-6.849990844726648,-4.77499389648446,2.267509460449162,9.000015258789006,10.6400146484375,1,,-2.2544833055319877,251.52999877929688,-1.2560782543671232,253.8999938964844,1.189400310378597,254.8000030517578,
14606,2024-07-17,261.0,262.04998779296875,257.8599853515625,258.97000122070307,3711500.0,0.014498430231323356,1.0290694667149434,0.3237643279550328,53.86492357218288,45.535884783713186,-9.578496424767678,-7.01671969827521,-0.49464406392849014,11.971310118082556,23.130238530074383,4.779998779296818,-2.9892189841153254,7.29449920654298,-1.7103529346194364,16.299351347705425,2.7920731359617434,11.796925277124188,-16.40976647265623,91.37940538292317,51.19728696829783,4.502426070581217,7,-8.210006713867188,-8.210006713867188,-1.4625015258789062,5.2700042724609375,6.910003662109432,2,,1.2708612677038347,257.26998901367193,-2.2544833055319877,251.52999877929688,-1.2560782543671232,253.8999938964844,
14607,2024-07-18,259.51998901367193,262.32998657226557,257.60000610351557,258.02999877929693,3421800.0,-0.005670540177502126,-3.0255571139157706,0.7339857784993555,51.60139359905936,46.19763391076528,-7.382399519727642,-5.111199033669465,0.6903962247727691,12.977457301908828,21.723384544779766,4.72998046875,-2.5735129533562713,5.377988433837942,-3.874748491185642,14.630725358861525,0.7516199713261358,10.00435689634972,-13.88217023039067,77.02369545255007,36.68918359307658,4.626368462511787,7,-6.58999633789071,-6.58999633789071,0.017509460449161907,6.750015258789006,8.3900146484375,3,,1.0290694667149434,261.0,1.2708612677038347,257.26998901367193,-2.2544833055319877,251.52999877929688,
14608,2024-07-19,257.27999877929693,260.44000244140625,255.02999877929688,260.3900146484375,3470600.0,-0.00863128209464048,2.370727765365784,-2.08727265279367,52.97126471808036,47.489795259494656,-4.6623103250549605,-2.7374807641695327,2.6613330869416814,14.735806922590598,20.60378262506228,5.410003662109375,-1.8240124766622898,2.9639984130859887,-6.391967538844426,12.319964365016432,-1.7139845628792045,7.64198138905121,-10.306806572896932,58.708128718010975,15.544844028836941,4.677982975965219,7,-4.35000610351571,-4.35000610351571,2.4925003051757244,8.990005493164006,10.6300048828125,4,,-3.0255571139157706,259.51998901367193,1.0290694667149434,261.0,1.2708612677038347,257.26998901367193,
14609,2024-07-22,259.54000854492193,259.79000854492193,256.39999389648443,258.29998779296875,2759500.0,0.008784241978964324,2.896522089902757,-0.3987184645124828,62.4122679500915,50.087826587836645,-5.687846407162766,-5.25510938967534,0.1210689352849954,12.056058064983006,20.810645257326495,3.3900146484375,-1.2457961714974601,5.21650848388677,-4.156807340712987,14.589824308486527,0.5298505715869055,9.903166396186663,-11.338272789252699,77.18738771110401,27.69881133731741,4.686657912299882,7,-5.425018310546932,-6.61001586914071,0.7324905395507244,5.814987182617131,8.3699951171875,0,,2.370727765365784,257.27999877929693,-3.0255571139157706,259.51998901367193,1.0290694667149434,261.0,
14610,2024-07-23,254.0500030517578,260.1400146484375,253.50999450683597,259.67999267578125,2653100.0,-0.02115282928417528,1.0244232556730868,-4.540238230009882,57.49522066776187,50.96567205926052,1.2207267212156978,-0.27789470485137713,5.278655229637309,17.067306172157714,21.223812429765083,6.630020141601534,-0.9545054017227983,0.043003082275390625,-8.886199029192483,8.972205193743292,-4.421597973458574,4.507604138009327,-4.718007230760861,6.122551368707427,-47.194536244227336,4.464601055733945,7,2.04998779296875,-1.120010375976591,5.99249267578125,10.770004272460938,13.86000061035162,1,,2.896522089902757,259.54000854492193,2.370727765365784,257.27999877929693,-3.0255571139157706,259.51998901367193,
14611,2024-07-24,253.3699951171875,254.3300018310547,246.1199951171875,246.32000732421875,5983300.0,-0.002676669657161068,-1.204025036661997,-1.252220388273206,54.188409392098805,51.28599728009452,2.62865427168515,0.09095310467986906,5.384211499795697,17.306206529488122,21.689559958102322,8.210006713867188,-0.19479569641546846,-0.4365043640136719,-9.225794417025043,8.35278568899767,-4.831149390519329,3.9581406624920135,8.959991455078068,44.725501676491064,-12.102298621657674,4.394645026505674,7,0.8549957275390341,-0.4400024414062784,6.530002593994141,11.120010375976562,14.540008544921932,2,,1.0244232556730868,254.0500030517578,2.896522089902757,259.54000854492193,2.370727765365784,257.27999877929693,
14612,2024-07-25,251.4600067138672,256.08999633789057,251.1000061035156,254.19000244140625,3323100.0,-0.007538336978050286,-1.8927505207895015,-0.3872341070238167,50.45068251945077,52.243544132781636,4.486883843835329,1.5802712132198735,6.804345371207603,18.784251540542755,21.890682006952744,4.989990234374972,0.8755462875007538,-2.027993774414057,-10.663708367540494,6.607720818712352,-6.345851070977233,2.2898635221491475,10.545780029296793,37.29056470277343,-21.927311678988808,4.317857296563204,7,2.7649841308593466,1.469985961914034,8.114994049072266,13.029998779296875,16.449996948242244,3,,-1.204025036661997,253.3699951171875,1.0244232556730868,254.0500030517578,2.896522089902757,259.54000854492193,
14613,2024-07-26,252.0,254.0500030517578,250.75,252.8999938964844,4002900.0,0.002147432083493328,1.0624940395582598,0.32966860988302615,55.41068218513786,54.24989455796588,4.077864429991905,0.5842923850884176,5.791949729023429,17.807716757336493,22.284478571770116,3.3000030517578125,1.2198976271683364,-1.1794998168945199,-9.547652326815921,7.18865269302691,-5.363576071855221,3.004576438066181,9.688070910644456,41.94006199282555,-22.588279248496434,4.1840762549607105,7,2.224990844726534,0.9299926757812216,7.260002136230469,12.490005493164062,15.910003662109432,4,,-1.8927505207895015,251.4600067138672,-1.204025036661997,253.3699951171875,1.0244232556730868,254.0500030517578,
14614,2024-07-29,261.42001342773443,263.92999267578125,250.22999572753903,253.5500030517578,9381000.0,0.037381005665612754,1.1256834805748916,-8.744515275846656,67.05290667456632,56.160861253158856,-4.237315982248106,-8.766974493169357,-4.10422804020169,7.975959360153922,21.52253599106661,13.699996948242216,1.4217513179026184,7.911512756347719,-1.2145906107527367,17.037616123448174,3.348461072797477,12.47456443989796,-15.300018310546932,85.90690852264777,15.73877890008923,4.563051683550228,7,-6.395019531250057,-7.690017700195369,-2.5525131225586506,3.0699920654296307,6.489990234375,0,,1.0624940395582598,252.0,-1.8927505207895015,251.4600067138672,-1.204025036661997,253.3699951171875,
14615,2024-07-30,266.44000244140625,267.3699951171875,260.3099975585937,261.0,4936600.0,0.019202772380927602,-1.0703782922703622,0.6912319274714018,67.30309496102535,57.65399140747469,-8.738714897915884,-13.166432211902872,-9.540260982293603,2.563010327535949,20.444905484766355,7.059997558593807,2.2648581777525294,12.109001922607433,1.4771611412836023,22.740842703931236,6.793081531945518,17.42492231326935,-19.963807373046876,95.62356387867646,25.220999604876894,5.315920390661905,7,-9.69500732421875,-10.990005493164062,-7.557502746582031,-1.9499969482421875,1.4700012207031818,1,,1.1256834805748916,261.42001342773443,1.0624940395582598,252.0,-1.8927505207895015,251.4600067138672,
14616,2024-07-31,265.39999389648443,267.67001342773443,263.20001220703125,265.42001342773443,4652100.0,-0.0039033498550974377,-1.0226328072137494,-0.0036800592399780095,62.37737652307195,58.85132284347608,-7.83261367658929,-11.319857071361128,-8.900530272235471,3.2290821744558684,19.013768124694998,4.470001220703182,3.5613668788829784,10.18849334716802,-1.0613339272943563,21.438320621630368,4.563579709936846,15.813406984399194,-18.088046826171933,86.98384617336387,18.635079279172402,5.624913637231174,7,-8.504989624023494,-9.799987792968778,-6.517494201660213,-0.9099884033203693,2.510009765625,2,,-1.0703782922703622,266.44000244140625,1.1256834805748916,261.42001342773443,1.0624940395582598,252.0,
14617,2024-08-01,268.75,268.76998901367193,262.39999389648443,266.82000732421875,4936000.0,0.012622479956884147,5.467096294459907,-96.40548780487805,66.40159012220509,60.34358122171216,-10.8797798755553,-13.90611020035277,-12.474746369869536,-0.5021695173523426,17.563924639583803,6.3699951171875,4.048988855558889,12.600999450683616,0.12190940709882625,25.080089494268407,6.36145442889125,18.84054447247601,-20.216568948242184,99.89218435323338,31.343562127496938,6.2395450217923925,8,-11.305007934570312,-12.600006103515625,-10.242500305175781,-4.2599945068359375,-0.8399963378905682,3,,-1.0226328072137494,265.39999389648443,-1.0703782922703622,266.44000244140625,1.1256834805748916,261.42001342773443,
14618,2024-08-02,276.69000244140625,276.8099975585937,268.79998779296875,269.39999389648443,9585900.0,0.029544195130813966,1.1274929785242305,3.7772208342556866,74.74428636085882,61.71380548957519,-17.631015832329126,-20.901520083016408,-20.48684216549509,-8.81736304016971,16.53636909169993,8.059997558593693,4.289185426837378,19.261001586914062,4.020627651764585,34.50137552206354,11.640814619339324,26.8811885544888,-26.53764675269531,99.54855113272698,28.65187938515747,7.6201869675747425,8,-15.225006103515625,-16.520004272460938,-18.665000915527344,-12.199996948242188,-8.779998779296818,4,,5.467096294459907,268.75,-1.0226328072137494,265.39999389648443,-1.0703782922703622,266.44000244140625,
14619,2024-08-05,268.45001220703125,277.8699951171875,267.67999267578125,274.04000854492193,6794900.0,-0.029780585354253875,-1.8583315142721402,-0.7668024397289142,60.479956472137694,62.04544280117251,-8.933701481911271,-11.635665852176999,-12.412957111699598,-0.9961446406214804,15.12587967863292,10.19000244140625,4.588586642882063,9.991011047363259,-5.307872828097345,25.28989492282389,2.3415691096329283,17.64045298509356,-15.63189233133204,46.355442939420335,-20.040676424658066,7.64944193773031,8,-6.45501708984375,-7.7500152587890625,-11.187515258789062,-3.9600067138671875,-0.5400085449218182,0,,1.1274929785242305,276.69000244140625,5.467096294459907,268.75,-1.0226328072137494,265.39999389648443,
14620,2024-08-06,270.0599975585937,273.20001220703125,268.07998657226557,269.8599853515625,3369300.0,0.005997337598631969,-1.7234108174793323,-0.035780382479940115,58.84419888976073,62.56275274535717,-8.977970886705748,-11.94918069291623,-13.921019019030439,-2.836967247327493,13.174031071966235,5.120025634765682,5.073965643302074,10.388996887206986,-4.5299093317854044,25.307903106199348,2.929543777710819,17.84844999670318,-14.235652653915878,49.51521045685565,-13.153903646145658,7.459453109496184,8,-6.010002136230412,-9.360000610351506,-13.362495422363224,-5.569992065429631,-2.1499938964842613,1,,-1.8583315142721402,268.45001220703125,1.1274929785242305,276.69000244140625,5.467096294459907,268.75,
14621,2024-08-07,269.3699951171875,273.1400146484375,268.57998657226557,269.5599975585937,3540000.0,-0.0025549968438272064,-4.152517241379043,-0.9499542264265954,59.76601976411353,63.59779021698637,-6.458913517647034,-10.30031654144284,-13.140812171100606,-2.3661154282643793,12.002215463532936,4.560028076171932,4.976373238905637,8.754994964599632,-6.107054858954939,23.617044788154203,1.3239700528223466,16.186019876376918,-10.900172187008536,45.054949390535995,-15.14579082716942,7.431024911777282,8,-5.319999694824219,-8.669998168945312,-12.972496032714844,-4.8799896240234375,-1.4599914550780682,2,,-1.7234108174793323,270.0599975585937,-1.8583315142721402,268.45001220703125,1.1274929785242305,276.69000244140625,
14622,2024-08-08,271.19000244140625,273.64999389648443,268.07998657226557,268.92999267578125,3227200.0,0.006756533233877704,-1.8131194032150935,-11.894635399939311,63.90721950195517,64.54184991885496,-5.795342537782915,-11.414705988837227,-14.700279581591815,-4.355560124707495,12.022265104859569,5.570007324218864,5.599635374035017,9.75550231933596,-5.557150664567359,25.06815530323925,2.099175827384329,17.41182881128762,-10.392158848786266,34.44562242068127,-24.872206411226976,7.656326491951651,8,-7.140007019042969,-10.490005493164062,-16.347503662109403,-7.5749969482421875,-3.279998779296818,3,,-4.152517241379043,269.3699951171875,-1.7234108174793323,270.0599975585937,-1.8583315142721402,268.45001220703125,
14623,2024-08-09,267.91000366210943,271.70001220703125,266.95999145507807,271.70001220703125,2664900.0,-0.012094836645040075,1.5013245726341178,-1.6769876849951137,58.20105361298117,63.55831068978995,-0.023661863969607566,-7.411276413417511,-11.058050920378662,-1.2568498606115668,12.232465676506383,4.740020751953182,6.480878632241627,5.775003051757892,-9.36724676389207,20.917252867407882,-1.7961218560670886,13.346127959582873,-5.06350188654136,8.707716664942716,-46.35245554609257,7.571124907824994,8,1.1799926757811932,-7.210006713867244,-13.067504882812585,-4.294998168945369,0.0,4,,-1.8131194032150935,271.19000244140625,-4.152517241379043,269.3699951171875,-1.7234108174793323,270.0599975585937,